date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,26.3,26.37,26.12,26.19,52900.0,26.2161,26.2858,26.0366,26.1064,52900.0
2004-01-23 10:00:00,26.2,26.39,26.19,26.34,37500.0,26.1164,26.3058,26.1064,26.2559,37500.0
2004-01-23 10:30:00,26.34,26.56,26.34,26.5,64000.0,26.2559,26.4752,26.2559,26.4154,64000.0
2004-01-23 11:00:00,26.5,26.54,26.46,26.51,21400.0,26.4154,26.4553,26.3755,26.4254,21400.0
2004-01-23 11:30:00,26.51,26.52,26.48,26.5,25400.0,26.4254,26.4354,26.3955,26.4154,25400.0
2004-01-23 12:00:00,26.51,26.52,26.33,26.4,32600.0,26.4254,26.4354,26.246,26.3157,32600.0
2004-01-23 12:30:00,26.37,26.45,26.21,26.21,51600.0,26.2858,26.3656,26.1263,26.1263,51600.0
2004-01-23 13:00:00,26.21,26.3,26.2,26.21,48500.0,26.1263,26.2161,26.1164,26.1263,48500.0
2004-01-23 13:30:00,26.21,26.27,26.2,26.2,30900.0,26.1263,26.1862,26.1164,26.1164,30900.0
2004-01-23 14:00:00,26.2,26.21,26.03,26.05,48500.0,26.1164,26.1263,25.9469,25.9669,48500.0
2004-01-23 14:30:00,26.05,26.12,25.95,25.98,78900.0,25.9669,26.0366,25.8672,25.8971,78900.0
2004-01-23 15:00:00,25.99,26.17,25.92,25.96,94500.0,25.907,26.0865,25.8373,25.8771,94500.0
2004-01-23 15:30:00,25.94,26.16,25.9,26.1,119700.0,25.8572,26.0765,25.8173,26.0167,119700.0
2004-01-26 09:30:00,26.06,26.15,25.75,25.85,121600.0,25.9768,26.0665,25.6678,25.7675,121600.0
2004-01-26 10:00:00,25.85,25.85,25.37,25.57,124900.0,25.7675,25.7675,25.289,25.4884,124900.0
2004-01-26 10:30:00,25.57,25.68,25.48,25.61,86500.0,25.4884,25.598,25.3987,25.5283,86500.0
2004-01-26 11:00:00,25.6,25.62,25.5,25.54,39000.0,25.5183,25.5382,25.4186,25.4585,39000.0
2004-01-26 11:30:00,25.52,25.69,25.52,25.63,60700.0,25.4385,25.608,25.4385,25.5482,60700.0
2004-01-26 12:00:00,25.65,25.85,25.63,25.8,41800.0,25.5681,25.7675,25.5482,25.7177,41800.0
2004-01-26 12:30:00,25.8,25.8,25.73,25.76,27100.0,25.7177,25.7177,25.6479,25.6778,27100.0
2004-01-26 13:00:00,25.76,25.85,25.7,25.85,23900.0,25.6778,25.7675,25.618,25.7675,23900.0
2004-01-26 13:30:00,25.86,25.92,25.86,25.88,26700.0,25.7775,25.8373,25.7775,25.7974,26700.0
2004-01-26 14:00:00,25.88,25.99,25.85,25.98,88100.0,25.7974,25.907,25.7675,25.8971,88100.0
2004-01-26 14:30:00,25.99,26.14,25.99,26.03,50600.0,25.907,26.0566,25.907,25.9469,50600.0
2004-01-26 15:00:00,26.03,26.14,26.0,26.14,56300.0,25.9469,26.0566,25.917,26.0566,56300.0
2004-01-26 15:30:00,26.13,26.17,26.03,26.03,260700.0,26.0466,26.0865,25.9469,25.9469,260700.0
2004-01-27 09:30:00,26.0,26.19,25.76,25.97,83300.0,25.917,26.1064,25.6778,25.8871,83300.0
2004-01-27 10:00:00,25.97,26.05,25.91,25.95,46100.0,25.8871,25.9669,25.8273,25.8672,46100.0
2004-01-27 10:30:00,25.94,25.98,25.89,25.96,25500.0,25.8572,25.8971,25.8074,25.8771,25500.0
2004-01-27 11:00:00,25.96,25.99,25.73,25.73,20000.0,25.8771,25.907,25.6479,25.6479,20000.0
2004-01-27 11:30:00,25.74,25.97,25.71,25.97,26600.0,25.6578,25.8871,25.6279,25.8871,26600.0
2004-01-27 12:00:00,25.97,26.0,25.88,25.99,41200.0,25.8871,25.917,25.7974,25.907,41200.0
2004-01-27 12:30:00,25.99,26.05,25.95,26.03,42900.0,25.907,25.9669,25.8672,25.9469,42900.0
2004-01-27 13:00:00,26.03,26.05,25.92,26.0,37500.0,25.9469,25.9669,25.8373,25.917,37500.0
2004-01-27 13:30:00,26.0,26.03,25.92,25.99,35400.0,25.917,25.9469,25.8373,25.907,35400.0
2004-01-27 14:00:00,26.0,26.0,25.95,26.0,58100.0,25.917,25.917,25.8672,25.917,58100.0
2004-01-27 14:30:00,26.0,26.0,25.83,25.85,45200.0,25.917,25.917,25.7476,25.7675,45200.0
2004-01-27 15:00:00,25.86,25.93,25.77,25.92,53700.0,25.7775,25.8472,25.6878,25.8373,53700.0
2004-01-27 15:30:00,25.91,25.95,25.83,25.95,131400.0,25.8273,25.8672,25.7476,25.8672,131400.0
2004-01-28 09:30:00,25.81,26.01,25.7,25.83,113800.0,25.7276,25.927,25.618,25.7476,113800.0
2004-01-28 10:00:00,25.82,26.0,25.8,25.99,27700.0,25.7376,25.917,25.7177,25.907,27700.0
2004-01-28 10:30:00,25.98,26.02,25.95,25.98,120600.0,25.8971,25.937,25.8672,25.8971,120600.0
2004-01-28 11:00:00,25.98,26.08,25.97,26.0,66700.0,25.8971,25.9968,25.8871,25.917,66700.0
2004-01-28 11:30:00,25.99,26.03,25.98,25.98,26700.0,25.907,25.9469,25.8971,25.8971,26700.0
2004-01-28 12:00:00,25.98,26.12,25.97,26.11,43900.0,25.8971,26.0366,25.8871,26.0267,43900.0
2004-01-28 12:30:00,26.11,26.16,26.08,26.15,33600.0,26.0267,26.0765,25.9968,26.0665,33600.0
2004-01-28 13:00:00,26.15,26.28,26.13,26.24,91500.0,26.0665,26.1961,26.0466,26.1563,91500.0
2004-01-28 13:30:00,26.23,26.26,26.22,26.22,41800.0,26.1463,26.1762,26.1363,26.1363,41800.0
2004-01-28 14:00:00,26.22,26.22,25.7,25.95,102100.0,26.1363,26.1363,25.618,25.8672,102100.0
2004-01-28 14:30:00,25.95,26.0,25.66,25.92,65200.0,25.8672,25.917,25.5781,25.8373,65200.0
2004-01-28 15:00:00,25.92,25.92,25.8,25.81,44200.0,25.8373,25.8373,25.7177,25.7276,44200.0
2004-01-28 15:30:00,25.81,25.91,25.6,25.81,177700.0,25.7276,25.8273,25.5183,25.7276,177700.0
2004-02-02 09:30:00,25.8,26.0,25.6,25.9,62900.0,25.7177,25.917,25.5183,25.8173,62900.0
2004-02-02 10:00:00,25.91,25.93,25.66,25.75,44100.0,25.8273,25.8472,25.5781,25.6678,44100.0
2004-02-02 10:30:00,25.75,25.78,25.65,25.66,36500.0,25.6678,25.6977,25.5681,25.5781,36500.0
2004-02-02 11:00:00,25.66,25.71,25.65,25.66,21300.0,25.5781,25.6279,25.5681,25.5781,21300.0
2004-02-02 11:30:00,25.66,26.0,25.65,26.0,28600.0,25.5781,25.917,25.5681,25.917,28600.0
2004-02-02 12:00:00,25.99,26.08,25.98,26.03,25500.0,25.907,25.9968,25.8971,25.9469,25500.0
2004-02-02 12:30:00,26.03,26.25,25.99,26.18,39500.0,25.9469,26.1662,25.907,26.0964,39500.0
2004-02-02 13:00:00,26.19,26.19,26.05,26.13,15800.0,26.1064,26.1064,25.9669,26.0466,15800.0
2004-02-02 13:30:00,26.14,26.14,26.0,26.0,32400.0,26.0566,26.0566,25.917,25.917,32400.0
2004-02-02 14:00:00,26.02,26.04,25.95,25.97,37100.0,25.937,25.9569,25.8672,25.8871,37100.0
2004-02-02 14:30:00,25.96,26.15,25.95,26.12,37400.0,25.8771,26.0665,25.8672,26.0366,37400.0
2004-02-02 15:00:00,26.11,26.12,25.99,25.99,58100.0,26.0267,26.0366,25.907,25.907,58100.0
2004-02-02 15:30:00,25.99,26.0,25.67,25.86,102400.0,25.907,25.917,25.5881,25.7775,102400.0
2004-02-03 09:30:00,25.55,25.79,25.36,25.66,59500.0,25.4685,25.7077,25.2791,25.5781,59500.0
2004-02-03 10:00:00,25.67,25.74,25.61,25.65,25200.0,25.5881,25.6578,25.5283,25.5681,25200.0
2004-02-03 10:30:00,25.66,25.67,25.48,25.64,24600.0,25.5781,25.5881,25.3987,25.5582,24600.0
2004-02-03 11:00:00,25.59,25.64,25.49,25.53,17700.0,25.5083,25.5582,25.4086,25.4485,17700.0
2004-02-03 11:30:00,25.53,25.53,25.45,25.52,24800.0,25.4485,25.4485,25.3688,25.4385,24800.0
2004-02-03 12:00:00,25.53,26.05,25.53,26.05,104200.0,25.4485,25.9669,25.4485,25.9669,104200.0
2004-02-03 12:30:00,26.05,26.14,26.0,26.06,115300.0,25.9669,26.0566,25.917,25.9768,115300.0
2004-02-03 13:00:00,26.06,26.1,25.98,25.99,53000.0,25.9768,26.0167,25.8971,25.907,53000.0
2004-02-03 13:30:00,26.0,26.1,25.99,26.07,34200.0,25.917,26.0167,25.907,25.9868,34200.0
2004-02-03 14:00:00,26.07,26.07,25.89,25.92,30800.0,25.9868,25.9868,25.8074,25.8373,30800.0
2004-02-03 14:30:00,25.92,26.02,25.85,26.0,23700.0,25.8373,25.937,25.7675,25.917,23700.0
2004-02-03 15:00:00,26.01,26.04,25.96,25.96,32800.0,25.927,25.9569,25.8771,25.8771,32800.0
2004-02-03 15:30:00,25.94,26.03,25.87,25.97,58100.0,25.8572,25.9469,25.7874,25.8871,58100.0
2004-02-04 09:30:00,26.0,26.0,25.33,25.35,43700.0,25.917,25.917,25.2492,25.2691,43700.0
2004-02-04 10:00:00,25.34,25.47,25.17,25.3,56500.0,25.2591,25.3887,25.0897,25.2193,56500.0
2004-02-04 10:30:00,25.29,25.48,25.29,25.42,62500.0,25.2093,25.3987,25.2093,25.3389,62500.0
2004-02-04 11:00:00,25.42,25.43,25.2,25.2,30300.0,25.3389,25.3488,25.1196,25.1196,30300.0
2004-02-04 11:30:00,25.2,25.32,25.18,25.27,30300.0,25.1196,25.2392,25.0996,25.1893,30300.0
2004-02-04 12:00:00,25.25,25.45,25.25,25.44,63500.0,25.1694,25.3688,25.1694,25.3588,63500.0
2004-02-04 12:30:00,25.45,25.45,25.27,25.36,27900.0,25.3688,25.3688,25.1893,25.2791,27900.0
2004-02-04 13:00:00,25.35,25.43,25.23,25.31,36100.0,25.2691,25.3488,25.1495,25.2292,36100.0
2004-02-04 13:30:00,25.32,25.37,25.24,25.24,19000.0,25.2392,25.289,25.1594,25.1594,19000.0
2004-02-04 14:00:00,25.24,25.3,25.05,25.09,48200.0,25.1594,25.2193,24.97,25.0099,48200.0
2004-02-04 14:30:00,25.09,25.2,25.05,25.11,24900.0,25.0099,25.1196,24.97,25.0299,24900.0
2004-02-04 15:00:00,25.11,25.25,25.11,25.19,27800.0,25.0299,25.1694,25.0299,25.1096,27800.0
2004-02-04 15:30:00,25.19,25.19,25.09,25.13,62900.0,25.1096,25.1096,25.0099,25.0498,62900.0
2004-02-05 09:30:00,25.25,25.5,25.02,25.11,102500.0,25.1694,25.4186,24.9401,25.0299,102500.0
2004-02-05 10:00:00,25.14,25.51,25.14,25.47,139100.0,25.0598,25.4286,25.0598,25.3887,139100.0
2004-02-05 10:30:00,25.48,25.52,25.39,25.47,51600.0,25.3987,25.4385,25.309,25.3887,51600.0
2004-02-05 11:00:00,25.48,25.64,25.45,25.56,48900.0,25.3987,25.5582,25.3688,25.4784,48900.0
2004-02-05 11:30:00,25.56,25.66,25.55,25.56,22100.0,25.4784,25.5781,25.4685,25.4784,22100.0
2004-02-05 12:00:00,25.57,25.7,25.56,25.7,27600.0,25.4884,25.618,25.4784,25.618,27600.0
2004-02-05 12:30:00,25.7,25.89,25.7,25.88,69400.0,25.618,25.8074,25.618,25.7974,69400.0
2004-02-05 13:00:00,25.88,26.06,25.85,25.98,78000.0,25.7974,25.9768,25.7675,25.8971,78000.0
2004-02-05 13:30:00,25.99,26.2,25.99,26.0,61000.0,25.907,26.1164,25.907,25.917,61000.0
2004-02-05 14:00:00,26.02,26.1,26.0,26.05,25300.0,25.937,26.0167,25.917,25.9669,25300.0
2004-02-05 14:30:00,26.05,26.28,26.04,26.2,147300.0,25.9669,26.1961,25.9569,26.1164,147300.0
2004-02-05 15:00:00,26.21,26.26,26.15,26.2,135400.0,26.1263,26.1762,26.0665,26.1164,135400.0
2004-02-05 15:30:00,26.2,26.25,26.05,26.1,208800.0,26.1164,26.1662,25.9669,26.0167,208800.0
2004-02-06 09:30:00,26.14,26.39,25.9,26.04,90300.0,26.0566,26.3058,25.8173,25.9569,90300.0
2004-02-06 10:00:00,26.05,26.4,26.05,26.34,65500.0,25.9669,26.3157,25.9669,26.2559,65500.0
2004-02-06 10:30:00,26.34,26.41,26.31,26.32,32800.0,26.2559,26.3257,26.226,26.236,32800.0
2004-02-06 11:00:00,26.32,26.35,26.3,26.33,26500.0,26.236,26.2659,26.2161,26.246,26500.0
2004-02-06 11:30:00,26.33,26.35,26.3,26.32,14400.0,26.246,26.2659,26.2161,26.236,14400.0
2004-02-06 12:00:00,26.34,26.34,26.3,26.3,6900.0,26.2559,26.2559,26.2161,26.2161,6900.0
2004-02-06 12:30:00,26.3,26.32,26.29,26.3,21300.0,26.2161,26.236,26.2061,26.2161,21300.0
2004-02-06 13:00:00,26.3,26.3,26.17,26.18,25100.0,26.2161,26.2161,26.0865,26.0964,25100.0
2004-02-06 13:30:00,26.18,26.2,26.15,26.18,35700.0,26.0964,26.1164,26.0665,26.0964,35700.0
2004-02-06 14:00:00,26.19,26.31,26.19,26.26,41500.0,26.1064,26.226,26.1064,26.1762,41500.0
2004-02-06 14:30:00,26.26,26.31,26.26,26.31,17500.0,26.1762,26.226,26.1762,26.226,17500.0
2004-02-06 15:00:00,26.31,26.48,26.29,26.45,35600.0,26.226,26.3955,26.2061,26.3656,35600.0
2004-02-06 15:30:00,26.48,26.59,26.45,26.57,120700.0,26.3955,26.5051,26.3656,26.4852,120700.0
2004-02-11 09:30:00,27.17,27.3,27.12,27.26,133800.0,27.0833,27.2129,27.0334,27.173,133800.0
2004-02-11 10:00:00,27.26,27.27,27.16,27.2,46400.0,27.173,27.183,27.0733,27.1132,46400.0
2004-02-11 10:30:00,27.2,27.22,27.12,27.21,13400.0,27.1132,27.1331,27.0334,27.1232,13400.0
2004-02-11 11:00:00,27.22,27.5,27.22,27.41,57200.0,27.1331,27.4122,27.1331,27.3225,57200.0
2004-02-11 11:30:00,27.43,27.6,27.37,27.6,115300.0,27.3425,27.5119,27.2826,27.5119,115300.0
2004-02-11 12:00:00,27.59,27.9,27.58,27.87,172900.0,27.5019,27.811,27.492,27.781,172900.0
2004-02-11 12:30:00,27.89,27.89,27.78,27.85,76400.0,27.801,27.801,27.6913,27.7611,76400.0
2004-02-11 13:00:00,27.84,28.0,27.84,27.99,62700.0,27.7511,27.9106,27.7511,27.9007,62700.0
2004-02-11 13:30:00,27.99,28.02,27.92,28.0,169600.0,27.9007,27.9306,27.8309,27.9106,169600.0
2004-02-11 14:00:00,28.0,28.07,27.97,28.0,99300.0,27.9106,27.9804,27.8807,27.9106,99300.0
2004-02-11 14:30:00,28.0,28.04,27.9,27.93,165900.0,27.9106,27.9505,27.811,27.8409,165900.0
2004-02-11 15:00:00,27.93,28.0,27.79,27.8,141100.0,27.8409,27.9106,27.7013,27.7113,141100.0
2004-02-11 15:30:00,27.79,27.88,27.69,27.79,409000.0,27.7013,27.791,27.6016,27.7013,409000.0
2004-02-12 09:30:00,27.7,27.79,27.19,27.26,110900.0,27.6116,27.7013,27.1032,27.173,110900.0
2004-02-12 10:00:00,27.28,27.5,27.26,27.43,59400.0,27.1929,27.4122,27.173,27.3425,59400.0
2004-02-12 10:30:00,27.41,27.5,27.35,27.4,24800.0,27.3225,27.4122,27.2627,27.3125,24800.0
2004-02-12 11:00:00,27.4,27.47,27.4,27.46,32100.0,27.3125,27.3823,27.3125,27.3724,32100.0
2004-02-12 11:30:00,27.48,27.57,27.46,27.56,39300.0,27.3923,27.482,27.3724,27.472,39300.0
2004-02-12 12:00:00,27.55,27.58,27.5,27.57,86500.0,27.4621,27.492,27.4122,27.482,86500.0
2004-02-12 12:30:00,27.58,27.69,27.58,27.68,46000.0,27.492,27.6016,27.492,27.5917,46000.0
2004-02-12 13:00:00,27.68,27.83,27.68,27.79,38400.0,27.5917,27.7412,27.5917,27.7013,38400.0
2004-02-12 13:30:00,27.78,27.78,27.6,27.64,27100.0,27.6913,27.6913,27.5119,27.5518,27100.0
2004-02-12 14:00:00,27.63,27.7,27.63,27.65,24000.0,27.5418,27.6116,27.5418,27.5618,24000.0
2004-02-12 14:30:00,27.65,27.66,27.59,27.62,28300.0,27.5618,27.5717,27.5019,27.5318,28300.0
2004-02-12 15:00:00,27.62,27.69,27.56,27.65,66400.0,27.5318,27.6016,27.472,27.5618,66400.0
2004-02-12 15:30:00,27.63,27.69,27.5,27.63,150700.0,27.5418,27.6016,27.4122,27.5418,150700.0
2004-02-13 09:30:00,27.84,27.9,27.36,27.79,121600.0,27.7511,27.811,27.2727,27.7013,121600.0
2004-02-13 10:00:00,27.75,27.78,27.3,27.33,136200.0,27.6614,27.6913,27.2129,27.2428,136200.0
2004-02-13 10:30:00,27.34,27.34,27.05,27.05,103600.0,27.2527,27.2527,26.9637,26.9637,103600.0
2004-02-13 11:00:00,27.04,27.06,26.9,27.0,70100.0,26.9537,26.9736,26.8141,26.9138,70100.0
2004-02-13 11:30:00,27.0,27.31,27.0,27.26,39800.0,26.9138,27.2228,26.9138,27.173,39800.0
2004-02-13 12:00:00,27.26,27.3,27.18,27.21,60600.0,27.173,27.2129,27.0933,27.1232,60600.0
2004-02-13 12:30:00,27.22,27.43,27.15,27.41,67600.0,27.1331,27.3425,27.0633,27.3225,67600.0
2004-02-13 13:00:00,27.4,27.45,27.15,27.4,58500.0,27.3125,27.3624,27.0633,27.3125,58500.0
2004-02-13 13:30:00,27.4,27.52,27.37,27.48,65300.0,27.3125,27.4322,27.2826,27.3923,65300.0
2004-02-13 14:00:00,27.47,27.48,27.42,27.48,12700.0,27.3823,27.3923,27.3325,27.3923,12700.0
2004-02-13 14:30:00,27.48,27.55,27.45,27.48,47800.0,27.3923,27.4621,27.3624,27.3923,47800.0
2004-02-13 15:00:00,27.48,27.5,27.4,27.4,182400.0,27.3923,27.4122,27.3125,27.3125,182400.0
2004-02-13 15:30:00,27.41,27.67,27.4,27.67,117100.0,27.3225,27.5817,27.3125,27.5817,117100.0
2004-02-17 09:30:00,27.63,27.88,27.54,27.82,111900.0,27.5418,27.791,27.4521,27.7312,111900.0
2004-02-17 10:00:00,27.8,27.93,27.57,27.63,115800.0,27.7113,27.8409,27.482,27.5418,115800.0
2004-02-17 10:30:00,27.6,27.63,27.46,27.46,43400.0,27.5119,27.5418,27.3724,27.3724,43400.0
2004-02-17 11:00:00,27.46,27.55,27.41,27.49,31600.0,27.3724,27.4621,27.3225,27.4023,31600.0
2004-02-17 11:30:00,27.49,27.58,27.48,27.5,12800.0,27.4023,27.492,27.3923,27.4122,12800.0
2004-02-17 12:00:00,27.5,27.73,27.49,27.7,27400.0,27.4122,27.6415,27.4023,27.6116,27400.0
2004-02-17 12:30:00,27.71,27.72,27.65,27.69,18200.0,27.6216,27.6315,27.5618,27.6016,18200.0
2004-02-17 13:00:00,27.69,27.73,27.56,27.56,49600.0,27.6016,27.6415,27.472,27.472,49600.0
2004-02-17 13:30:00,27.56,27.64,27.56,27.59,15700.0,27.472,27.5518,27.472,27.5019,15700.0
2004-02-17 14:00:00,27.6,27.61,27.53,27.56,22300.0,27.5119,27.5219,27.4421,27.472,22300.0
2004-02-17 14:30:00,27.58,27.6,27.49,27.53,38700.0,27.492,27.5119,27.4023,27.4421,38700.0
2004-02-17 15:00:00,27.52,27.57,27.48,27.55,40500.0,27.4322,27.482,27.3923,27.4621,40500.0
2004-02-17 15:30:00,27.56,27.61,27.5,27.61,53600.0,27.472,27.5219,27.4122,27.5219,53600.0
2004-02-18 09:30:00,27.53,27.63,27.3,27.35,62800.0,27.4421,27.5418,27.2129,27.2627,62800.0
2004-02-18 10:00:00,27.35,27.36,27.3,27.34,33500.0,27.2627,27.2727,27.2129,27.2527,33500.0
2004-02-18 10:30:00,27.34,27.4,27.26,27.39,61200.0,27.2527,27.3125,27.173,27.3026,61200.0
2004-02-18 11:00:00,27.37,27.41,27.35,27.38,24600.0,27.2826,27.3225,27.2627,27.2926,24600.0
2004-02-18 11:30:00,27.38,27.4,27.29,27.32,36100.0,27.2926,27.3125,27.2029,27.2328,36100.0
2004-02-18 12:00:00,27.32,27.4,27.3,27.4,38800.0,27.2328,27.3125,27.2129,27.3125,38800.0
2004-02-18 12:30:00,27.39,27.4,27.35,27.37,16800.0,27.3026,27.3125,27.2627,27.2826,16800.0
2004-02-18 13:00:00,27.37,27.4,27.3,27.3,47100.0,27.2826,27.3125,27.2129,27.2129,47100.0
2004-02-18 13:30:00,27.31,27.37,27.31,27.33,31600.0,27.2228,27.2826,27.2228,27.2428,31600.0
2004-02-18 14:00:00,27.33,27.4,27.05,27.15,78100.0,27.2428,27.3125,26.9637,27.0633,78100.0
2004-02-18 14:30:00,27.15,27.24,27.15,27.22,65200.0,27.0633,27.1531,27.0633,27.1331,65200.0
2004-02-18 15:00:00,27.22,27.27,27.17,27.21,91600.0,27.1331,27.183,27.0833,27.1232,91600.0
2004-02-18 15:30:00,27.21,27.28,27.04,27.06,143300.0,27.1232,27.1929,26.9537,26.9736,143300.0
2004-02-19 09:30:00,27.29,27.43,27.12,27.35,43800.0,27.2029,27.3425,27.0334,27.2627,43800.0
2004-02-19 10:00:00,27.35,27.38,27.34,27.34,38200.0,27.2627,27.2926,27.2527,27.2527,38200.0
2004-02-19 10:30:00,27.36,27.37,27.23,27.28,47400.0,27.2727,27.2826,27.1431,27.1929,47400.0
2004-02-19 11:00:00,27.28,27.39,27.27,27.34,52600.0,27.1929,27.3026,27.183,27.2527,52600.0
2004-02-19 11:30:00,27.34,27.35,27.25,27.33,24400.0,27.2527,27.2627,27.163,27.2428,24400.0
2004-02-19 12:00:00,27.33,27.41,27.25,27.41,78200.0,27.2428,27.3225,27.163,27.3225,78200.0
2004-02-19 12:30:00,27.42,27.42,27.32,27.36,27100.0,27.3325,27.3325,27.2328,27.2727,27100.0
2004-02-19 13:00:00,27.37,27.37,27.25,27.27,23500.0,27.2826,27.2826,27.163,27.183,23500.0
2004-02-19 13:30:00,27.27,27.29,27.22,27.28,23700.0,27.183,27.2029,27.1331,27.1929,23700.0
2004-02-19 14:00:00,27.28,27.31,27.2,27.2,40600.0,27.1929,27.2228,27.1132,27.1132,40600.0
2004-02-19 14:30:00,27.2,27.2,26.98,27.02,81000.0,27.1132,27.1132,26.8939,26.9338,81000.0
2004-02-19 15:00:00,27.01,27.01,26.85,26.87,59100.0,26.9238,26.9238,26.7643,26.7842,59100.0
2004-02-19 15:30:00,26.87,26.87,26.72,26.73,103700.0,26.7842,26.7842,26.6347,26.6447,103700.0
2004-02-20 09:30:00,26.85,26.99,26.5,26.5,96100.0,26.7643,26.9039,26.4154,26.4154,96100.0
2004-02-20 10:00:00,26.5,26.57,26.26,26.29,77100.0,26.4154,26.4852,26.1762,26.2061,77100.0
2004-02-20 10:30:00,26.26,26.26,25.68,25.74,144700.0,26.1762,26.1762,25.598,25.6578,144700.0
2004-02-20 11:00:00,25.73,26.0,25.73,25.98,42300.0,25.6479,25.917,25.6479,25.8971,42300.0
2004-02-20 11:30:00,26.0,26.01,25.94,26.01,47200.0,25.917,25.927,25.8572,25.927,47200.0
2004-02-20 12:00:00,26.0,26.0,25.83,25.89,60400.0,25.917,25.917,25.7476,25.8074,60400.0
2004-02-20 12:30:00,25.89,26.0,25.83,25.86,45900.0,25.8074,25.917,25.7476,25.7775,45900.0
2004-02-20 13:00:00,25.88,25.96,25.83,25.9,33400.0,25.7974,25.8771,25.7476,25.8173,33400.0
2004-02-20 13:30:00,25.89,26.26,25.89,26.25,25700.0,25.8074,26.1762,25.8074,26.1662,25700.0
2004-02-20 14:00:00,26.25,26.44,26.24,26.41,36500.0,26.1662,26.3556,26.1563,26.3257,36500.0
2004-02-20 14:30:00,26.41,26.55,26.34,26.44,54100.0,26.3257,26.4653,26.2559,26.3556,54100.0
2004-02-20 15:00:00,26.44,26.63,26.4,26.62,78100.0,26.3556,26.545,26.3157,26.535,78100.0
2004-02-20 15:30:00,26.62,26.71,25.83,26.59,187900.0,26.535,26.6248,25.7476,26.5051,187900.0
2004-02-23 09:30:00,26.9,26.98,26.35,26.49,165000.0,26.8141,26.8939,26.2659,26.4055,165000.0
2004-02-23 10:00:00,26.49,26.55,26.35,26.49,66300.0,26.4055,26.4653,26.2659,26.4055,66300.0
2004-02-23 10:30:00,26.48,26.48,26.35,26.39,76000.0,26.3955,26.3955,26.2659,26.3058,76000.0
2004-02-23 11:00:00,26.4,26.42,26.01,26.01,71000.0,26.3157,26.3357,25.927,25.927,71000.0
2004-02-23 11:30:00,26.04,26.06,25.86,25.86,82400.0,25.9569,25.9768,25.7775,25.7775,82400.0
2004-02-23 12:00:00,25.86,25.87,25.8,25.83,38700.0,25.7775,25.7874,25.7177,25.7476,38700.0
2004-02-23 12:30:00,25.83,25.9,25.82,25.85,25800.0,25.7476,25.8173,25.7376,25.7675,25800.0
2004-02-23 13:00:00,25.86,26.12,25.84,26.08,43500.0,25.7775,26.0366,25.7575,25.9968,43500.0
2004-02-23 13:30:00,26.08,26.1,25.94,26.0,56100.0,25.9968,26.0167,25.8572,25.917,56100.0
2004-02-23 14:00:00,25.99,25.99,25.84,25.87,40400.0,25.907,25.907,25.7575,25.7874,40400.0
2004-02-23 14:30:00,25.87,26.0,25.83,25.97,52200.0,25.7874,25.917,25.7476,25.8871,52200.0
2004-02-23 15:00:00,25.98,26.05,25.92,26.0,141300.0,25.8971,25.9669,25.8373,25.917,141300.0
2004-02-23 15:30:00,26.0,26.35,25.98,26.32,297500.0,25.917,26.2659,25.8971,26.236,297500.0
2004-02-24 09:30:00,26.25,26.37,26.2,26.23,132200.0,26.1662,26.2858,26.1164,26.1463,132200.0
2004-02-24 10:00:00,26.21,26.29,26.0,26.29,104300.0,26.1263,26.2061,25.917,26.2061,104300.0
2004-02-24 10:30:00,26.3,26.4,26.21,26.23,99000.0,26.2161,26.3157,26.1263,26.1463,99000.0
2004-02-24 11:00:00,26.21,26.25,26.07,26.07,47700.0,26.1263,26.1662,25.9868,25.9868,47700.0
2004-02-24 11:30:00,26.07,26.98,25.89,25.91,112300.0,25.9868,26.8939,25.8074,25.8273,112300.0
2004-02-24 12:00:00,25.92,25.95,25.9,25.93,25500.0,25.8373,25.8672,25.8173,25.8472,25500.0
2004-02-24 12:30:00,25.94,25.97,25.9,25.9,22700.0,25.8572,25.8871,25.8173,25.8173,22700.0
2004-02-24 13:00:00,25.91,25.93,25.81,25.88,50900.0,25.8273,25.8472,25.7276,25.7974,50900.0
2004-02-24 13:30:00,25.87,25.99,25.84,25.92,66500.0,25.7874,25.907,25.7575,25.8373,66500.0
2004-02-24 14:00:00,25.87,25.95,25.77,25.81,118800.0,25.7874,25.8672,25.6878,25.7276,118800.0
2004-02-24 14:30:00,25.8,25.81,25.64,25.68,46800.0,25.7177,25.7276,25.5582,25.598,46800.0
2004-02-24 15:00:00,25.7,25.86,25.69,25.86,129400.0,25.618,25.7775,25.608,25.7775,129400.0
2004-02-24 15:30:00,25.86,25.89,25.78,25.87,104600.0,25.7775,25.8074,25.6977,25.7874,104600.0
2004-02-25 09:30:00,25.99,26.43,25.91,26.0,206100.0,25.907,26.3456,25.8273,25.917,206100.0
2004-02-25 10:00:00,25.99,26.0,25.42,25.43,232700.0,25.907,25.917,25.3389,25.3488,232700.0
2004-02-25 10:30:00,25.55,25.55,25.29,25.34,92300.0,25.4685,25.4685,25.2093,25.2591,92300.0
2004-02-25 11:00:00,25.32,25.49,25.15,25.28,118700.0,25.2392,25.4086,25.0697,25.1993,118700.0
2004-02-25 11:30:00,25.28,25.4,25.07,25.12,89000.0,25.1993,25.3189,24.99,25.0398,89000.0
2004-02-25 12:00:00,25.1,25.14,25.01,25.06,98100.0,25.0199,25.0598,24.9302,24.98,98100.0
2004-02-25 12:30:00,25.06,25.21,25.05,25.17,76900.0,24.98,25.1295,24.97,25.0897,76900.0
2004-02-25 13:00:00,25.17,25.21,25.15,25.16,69800.0,25.0897,25.1295,25.0697,25.0797,69800.0
2004-02-25 13:30:00,25.16,25.35,25.16,25.35,57500.0,25.0797,25.2691,25.0797,25.2691,57500.0
2004-02-25 14:00:00,25.35,25.7,25.35,25.7,69100.0,25.2691,25.618,25.2691,25.618,69100.0
2004-02-25 14:30:00,25.72,25.88,25.68,25.87,116100.0,25.6379,25.7974,25.598,25.7874,116100.0
2004-02-25 15:00:00,25.86,26.11,25.84,26.02,120300.0,25.7775,26.0267,25.7575,25.937,120300.0
2004-02-25 15:30:00,26.02,26.06,25.87,25.87,223100.0,25.937,25.9768,25.7874,25.7874,223100.0
2004-02-26 09:30:00,25.8,25.99,25.55,25.75,119600.0,25.7177,25.907,25.4685,25.6678,119600.0
2004-02-26 10:00:00,25.75,25.82,25.67,25.77,157100.0,25.6678,25.7376,25.5881,25.6878,157100.0
2004-02-26 10:30:00,25.74,25.98,25.68,25.98,94900.0,25.6578,25.8971,25.598,25.8971,94900.0
2004-02-26 11:00:00,25.95,26.29,25.95,26.09,176200.0,25.8672,26.2061,25.8672,26.0067,176200.0
2004-02-26 11:30:00,26.1,26.33,26.09,26.3,164500.0,26.0167,26.246,26.0067,26.2161,164500.0
2004-02-26 12:00:00,26.3,26.36,26.25,26.36,75700.0,26.2161,26.2759,26.1662,26.2759,75700.0
2004-02-26 12:30:00,26.36,26.56,26.35,26.45,123200.0,26.2759,26.4752,26.2659,26.3656,123200.0
2004-02-26 13:00:00,26.41,26.46,26.06,26.14,43700.0,26.3257,26.3755,25.9768,26.0566,43700.0
2004-02-26 13:30:00,26.07,26.18,26.0,26.13,113300.0,25.9868,26.0964,25.917,26.0466,113300.0
2004-02-26 14:00:00,26.13,26.13,26.01,26.03,64500.0,26.0466,26.0466,25.927,25.9469,64500.0
2004-02-26 14:30:00,26.03,26.28,26.01,26.12,92500.0,25.9469,26.1961,25.927,26.0366,92500.0
2004-02-26 15:00:00,26.14,26.2,26.08,26.15,124000.0,26.0566,26.1164,25.9968,26.0665,124000.0
2004-02-26 15:30:00,26.15,26.28,26.0,26.03,334800.0,26.0665,26.1961,25.917,25.9469,334800.0
2004-02-27 09:30:00,28.65,29.2,28.32,28.6,3868400.0,28.5586,29.1068,28.2296,28.5087,3868400.0
2004-02-27 10:00:00,28.6,28.77,28.02,28.06,1801400.0,28.5087,28.6782,27.9306,27.9704,1801400.0
2004-02-27 10:30:00,28.06,28.4,27.92,28.28,1298200.0,27.9704,28.3094,27.8309,28.1897,1298200.0
2004-02-27 11:00:00,28.28,28.3,28.07,28.15,771800.0,28.1897,28.2097,27.9804,28.0602,771800.0
2004-02-27 11:30:00,28.18,28.24,28.05,28.09,489500.0,28.0901,28.1499,27.9605,28.0003,489500.0
2004-02-27 12:00:00,28.09,28.17,27.86,27.96,474700.0,28.0003,28.0801,27.7711,27.8708,474700.0
2004-02-27 12:30:00,27.97,28.03,27.77,27.99,550200.0,27.8807,27.9405,27.6814,27.9007,550200.0
2004-02-27 13:00:00,27.98,28.16,27.95,28.13,483200.0,27.8907,28.0701,27.8608,28.0402,483200.0
2004-02-27 13:30:00,28.13,28.21,28.1,28.18,392800.0,28.0402,28.12,28.0103,28.0901,392800.0
2004-02-27 14:00:00,28.18,28.45,28.05,28.35,594800.0,28.0901,28.3592,27.9605,28.2595,594800.0
2004-02-27 14:30:00,28.35,28.7,28.3,28.6,544600.0,28.2595,28.6084,28.2097,28.5087,544600.0
2004-02-27 15:00:00,28.6,28.76,28.54,28.67,646500.0,28.5087,28.6682,28.4489,28.5785,646500.0
2004-02-27 15:30:00,28.67,29.0,28.66,28.69,984500.0,28.5785,28.9074,28.5685,28.5984,984500.0
2004-03-01 09:30:00,28.28,29.1,28.19,28.9,932300.0,28.1897,29.0071,28.1,28.8078,932300.0
2004-03-01 10:00:00,28.91,29.0,28.89,28.94,403300.0,28.8177,28.9074,28.7978,28.8476,403300.0
2004-03-01 10:30:00,28.93,29.0,28.73,28.91,330700.0,28.8377,28.9074,28.6383,28.8177,330700.0
2004-03-01 11:00:00,28.91,28.96,28.71,28.85,175300.0,28.8177,28.8676,28.6184,28.7579,175300.0
2004-03-01 11:30:00,28.85,28.87,28.76,28.8,167700.0,28.7579,28.7779,28.6682,28.7081,167700.0
2004-03-01 12:00:00,28.8,28.84,28.68,28.74,122100.0,28.7081,28.748,28.5885,28.6483,122100.0
2004-03-01 12:30:00,28.72,28.88,28.67,28.88,105900.0,28.6283,28.7878,28.5785,28.7878,105900.0
2004-03-01 13:00:00,28.88,28.9,28.7,28.77,147400.0,28.7878,28.8078,28.6084,28.6782,147400.0
2004-03-01 13:30:00,28.77,28.84,28.74,28.81,110900.0,28.6782,28.748,28.6483,28.718,110900.0
2004-03-01 14:00:00,28.8,28.95,28.78,28.86,133300.0,28.7081,28.8576,28.6881,28.7679,133300.0
2004-03-01 14:30:00,28.85,28.95,28.82,28.87,196200.0,28.7579,28.8576,28.728,28.7779,196200.0
2004-03-01 15:00:00,28.86,28.91,28.74,28.8,197400.0,28.7679,28.8177,28.6483,28.7081,197400.0
2004-03-01 15:30:00,28.8,29.0,28.78,28.93,352500.0,28.7081,28.9074,28.6881,28.8377,352500.0
2004-03-02 09:30:00,28.38,28.73,28.12,28.38,840900.0,28.2894,28.6383,28.0303,28.2894,840900.0
2004-03-02 10:00:00,28.39,28.73,28.38,28.47,214100.0,28.2994,28.6383,28.2894,28.3791,214100.0
2004-03-02 10:30:00,28.46,28.8,28.45,28.79,256100.0,28.3692,28.7081,28.3592,28.6981,256100.0
2004-03-02 11:00:00,28.8,28.8,28.68,28.79,121600.0,28.7081,28.7081,28.5885,28.6981,121600.0
2004-03-02 11:30:00,28.79,28.79,28.71,28.74,37900.0,28.6981,28.6981,28.6184,28.6483,37900.0
2004-03-02 12:00:00,28.76,28.8,28.62,28.77,148000.0,28.6682,28.7081,28.5287,28.6782,148000.0
2004-03-02 12:30:00,28.77,28.81,28.71,28.72,104400.0,28.6782,28.718,28.6184,28.6283,104400.0
2004-03-02 13:00:00,28.72,28.85,28.71,28.85,40600.0,28.6283,28.7579,28.6184,28.7579,40600.0
2004-03-02 13:30:00,28.84,28.95,28.73,28.9,182600.0,28.748,28.8576,28.6383,28.8078,182600.0
2004-03-02 14:00:00,28.89,28.96,28.84,28.93,120800.0,28.7978,28.8676,28.748,28.8377,120800.0
2004-03-02 14:30:00,28.96,28.96,28.84,28.92,120000.0,28.8676,28.8676,28.748,28.8277,120000.0
2004-03-02 15:00:00,28.92,28.96,28.89,28.95,103900.0,28.8277,28.8676,28.7978,28.8576,103900.0
2004-03-02 15:30:00,28.95,28.96,28.8,28.8,237800.0,28.8576,28.8676,28.7081,28.7081,237800.0
2004-03-03 09:30:00,28.54,28.94,28.45,28.7,132900.0,28.4489,28.8476,28.3592,28.6084,132900.0
2004-03-03 10:00:00,28.71,28.88,28.68,28.73,228800.0,28.6184,28.7878,28.5885,28.6383,228800.0
2004-03-03 10:30:00,28.7,28.79,28.6,28.76,78300.0,28.6084,28.6981,28.5087,28.6682,78300.0
2004-03-03 11:00:00,28.79,28.89,28.78,28.85,39200.0,28.6981,28.7978,28.6881,28.7579,39200.0
2004-03-03 11:30:00,28.84,28.85,28.75,28.8,41800.0,28.748,28.7579,28.6582,28.7081,41800.0
2004-03-03 12:00:00,28.82,28.94,28.82,28.86,92300.0,28.728,28.8476,28.728,28.7679,92300.0
2004-03-03 12:30:00,28.86,28.9,28.79,28.83,71100.0,28.7679,28.8078,28.6981,28.738,71100.0
2004-03-03 13:00:00,28.84,28.88,28.81,28.84,71600.0,28.748,28.7878,28.718,28.748,71600.0
2004-03-03 13:30:00,28.85,28.92,28.83,28.84,81700.0,28.7579,28.8277,28.738,28.748,81700.0
2004-03-03 14:00:00,28.83,28.89,28.75,28.88,63400.0,28.738,28.7978,28.6582,28.7878,63400.0
2004-03-03 14:30:00,28.88,28.88,28.78,28.81,111400.0,28.7878,28.7878,28.6881,28.718,111400.0
2004-03-03 15:00:00,28.81,28.87,28.76,28.85,97300.0,28.718,28.7779,28.6682,28.7579,97300.0
2004-03-03 15:30:00,28.85,28.85,28.64,28.64,240700.0,28.7579,28.7579,28.5486,28.5486,240700.0
2004-03-04 09:30:00,28.72,28.85,28.59,28.82,125800.0,28.6283,28.7579,28.4988,28.728,125800.0
2004-03-04 10:00:00,28.82,28.83,28.66,28.75,129700.0,28.728,28.738,28.5685,28.6582,129700.0
2004-03-04 10:30:00,28.75,28.8,28.62,28.7,113900.0,28.6582,28.7081,28.5287,28.6084,113900.0
2004-03-04 11:00:00,28.71,28.82,28.68,28.69,251900.0,28.6184,28.728,28.5885,28.5984,251900.0
2004-03-04 11:30:00,28.72,28.72,28.63,28.68,159200.0,28.6283,28.6283,28.5386,28.5885,159200.0
2004-03-04 12:00:00,28.69,28.75,28.69,28.72,97000.0,28.5984,28.6582,28.5984,28.6283,97000.0
2004-03-04 12:30:00,28.73,28.75,28.7,28.75,97900.0,28.6383,28.6582,28.6084,28.6582,97900.0
2004-03-04 13:00:00,28.75,28.75,28.72,28.75,94900.0,28.6582,28.6582,28.6283,28.6582,94900.0
2004-03-04 13:30:00,28.74,28.77,28.74,28.74,382800.0,28.6483,28.6782,28.6483,28.6483,382800.0
2004-03-04 14:00:00,28.75,28.76,28.74,28.75,94100.0,28.6582,28.6682,28.6483,28.6582,94100.0
2004-03-04 14:30:00,28.76,28.77,28.69,28.7,100100.0,28.6682,28.6782,28.5984,28.6084,100100.0
2004-03-04 15:00:00,28.7,28.79,28.65,28.78,226700.0,28.6084,28.6981,28.5586,28.6881,226700.0
2004-03-04 15:30:00,28.78,28.96,28.78,28.9,263200.0,28.6881,28.8676,28.6881,28.8078,263200.0
2004-03-05 09:30:00,28.54,28.9,28.48,28.82,144900.0,28.4489,28.8078,28.3891,28.728,144900.0
2004-03-05 10:00:00,28.83,28.95,28.83,28.92,140000.0,28.738,28.8576,28.738,28.8277,140000.0
2004-03-05 10:30:00,28.92,29.0,28.81,28.89,197600.0,28.8277,28.9074,28.718,28.7978,197600.0
2004-03-05 11:00:00,28.9,28.96,28.76,28.94,109500.0,28.8078,28.8676,28.6682,28.8476,109500.0
2004-03-05 11:30:00,28.94,28.95,28.82,28.83,129400.0,28.8476,28.8576,28.728,28.738,129400.0
2004-03-05 12:00:00,28.82,28.84,28.77,28.8,80700.0,28.728,28.748,28.6782,28.7081,80700.0
2004-03-05 12:30:00,28.8,28.87,28.75,28.79,174200.0,28.7081,28.7779,28.6582,28.6981,174200.0
2004-03-05 13:00:00,28.78,28.87,28.74,28.87,86700.0,28.6881,28.7779,28.6483,28.7779,86700.0
2004-03-05 13:30:00,28.88,28.94,28.81,28.91,139700.0,28.7878,28.8476,28.718,28.8177,139700.0
2004-03-05 14:00:00,28.91,29.02,28.87,29.0,308900.0,28.8177,28.9274,28.7779,28.9074,308900.0
2004-03-05 14:30:00,29.0,29.19,28.96,29.0,253900.0,28.9074,29.0968,28.8676,28.9074,253900.0
2004-03-05 15:00:00,29.0,29.05,28.97,29.02,241200.0,28.9074,28.9573,28.8775,28.9274,241200.0
2004-03-05 15:30:00,29.02,29.09,28.95,29.02,210700.0,28.9274,28.9972,28.8576,28.9274,210700.0
2004-03-08 09:30:00,29.08,29.17,28.78,29.09,341500.0,28.9872,29.0769,28.6881,28.9972,341500.0
2004-03-08 10:00:00,29.12,29.19,29.0,29.01,151800.0,29.0271,29.0968,28.9074,28.9174,151800.0
2004-03-08 10:30:00,29.02,29.05,28.99,29.01,167300.0,28.9274,28.9573,28.8975,28.9174,167300.0
2004-03-08 11:00:00,29.01,29.02,28.92,29.0,55800.0,28.9174,28.9274,28.8277,28.9074,55800.0
2004-03-08 11:30:00,29.01,29.1,29.0,29.05,53700.0,28.9174,29.0071,28.9074,28.9573,53700.0
2004-03-08 12:00:00,29.05,29.06,28.9,28.99,104000.0,28.9573,28.9673,28.8078,28.8975,104000.0
2004-03-08 12:30:00,28.99,29.05,28.97,29.01,67800.0,28.8975,28.9573,28.8775,28.9174,67800.0
2004-03-08 13:00:00,29.01,29.01,29.0,29.0,56800.0,28.9174,28.9174,28.9074,28.9074,56800.0
2004-03-08 13:30:00,29.01,29.03,28.97,29.0,237400.0,28.9174,28.9373,28.8775,28.9074,237400.0
2004-03-08 14:00:00,28.99,29.02,28.85,28.96,161500.0,28.8975,28.9274,28.7579,28.8676,161500.0
2004-03-08 14:30:00,28.95,29.01,28.92,28.97,111200.0,28.8576,28.9174,28.8277,28.8775,111200.0
2004-03-08 15:00:00,28.97,29.03,28.92,29.03,213100.0,28.8775,28.9373,28.8277,28.9373,213100.0
2004-03-08 15:30:00,29.0,29.04,28.8,28.88,401800.0,28.9074,28.9473,28.7081,28.7878,401800.0
2004-03-09 09:30:00,28.79,29.04,28.7,29.03,198100.0,28.6981,28.9473,28.6084,28.9373,198100.0
2004-03-09 10:00:00,29.02,29.02,28.9,28.93,170000.0,28.9274,28.9274,28.8078,28.8377,170000.0
2004-03-09 10:30:00,28.95,28.98,28.85,28.91,235900.0,28.8576,28.8875,28.7579,28.8177,235900.0
2004-03-09 11:00:00,28.91,28.93,28.87,28.87,143600.0,28.8177,28.8377,28.7779,28.7779,143600.0
2004-03-09 11:30:00,28.88,28.9,28.75,28.82,301700.0,28.7878,28.8078,28.6582,28.728,301700.0
2004-03-09 12:00:00,28.8,28.82,28.72,28.75,217100.0,28.7081,28.728,28.6283,28.6582,217100.0
2004-03-09 12:30:00,28.75,28.77,28.63,28.64,46000.0,28.6582,28.6782,28.5386,28.5486,46000.0
2004-03-09 13:00:00,28.64,28.72,28.62,28.71,98100.0,28.5486,28.6283,28.5287,28.6184,98100.0
2004-03-09 13:30:00,28.72,28.78,28.67,28.75,132900.0,28.6283,28.6881,28.5785,28.6582,132900.0
2004-03-09 14:00:00,28.75,28.87,28.73,28.81,138100.0,28.6582,28.7779,28.6383,28.718,138100.0
2004-03-09 14:30:00,28.83,28.88,28.8,28.86,325100.0,28.738,28.7878,28.7081,28.7679,325100.0
2004-03-09 15:00:00,28.86,28.96,28.84,28.86,271100.0,28.7679,28.8676,28.748,28.7679,271100.0
2004-03-09 15:30:00,28.86,28.9,28.8,28.8,448300.0,28.7679,28.8078,28.7081,28.7081,448300.0
2004-03-10 09:30:00,28.79,28.99,28.75,28.98,465800.0,28.6981,28.8975,28.6582,28.8875,465800.0
2004-03-10 10:00:00,28.98,29.05,28.89,29.0,501700.0,28.8875,28.9573,28.7978,28.9074,501700.0
2004-03-10 10:30:00,28.99,29.1,28.98,28.99,578700.0,28.8975,29.0071,28.8875,28.8975,578700.0
2004-03-10 11:00:00,28.99,29.15,28.99,29.12,331400.0,28.8975,29.057,28.8975,29.0271,331400.0
2004-03-10 11:30:00,29.12,29.14,28.86,28.98,256400.0,29.0271,29.047,28.7679,28.8875,256400.0
2004-03-10 12:00:00,29.0,29.04,28.94,29.0,118100.0,28.9074,28.9473,28.8476,28.9074,118100.0
2004-03-10 12:30:00,29.01,29.45,29.0,29.15,264200.0,28.9174,29.356,28.9074,29.057,264200.0
2004-03-10 13:00:00,29.15,29.17,29.0,29.05,117000.0,29.057,29.0769,28.9074,28.9573,117000.0
2004-03-10 13:30:00,29.05,29.12,29.0,29.03,95000.0,28.9573,29.0271,28.9074,28.9373,95000.0
2004-03-10 14:00:00,29.05,29.06,28.97,29.01,103300.0,28.9573,28.9673,28.8775,28.9174,103300.0
2004-03-10 14:30:00,29.01,29.1,29.0,29.06,244800.0,28.9174,29.0071,28.9074,28.9673,244800.0
2004-03-10 15:00:00,29.05,29.1,28.9,29.01,691500.0,28.9573,29.0071,28.8078,28.9174,691500.0
2004-03-10 15:30:00,29.0,29.01,28.77,28.93,490900.0,28.9074,28.9174,28.6782,28.8377,490900.0
2004-03-11 09:30:00,28.51,29.07,28.5,29.0,251200.0,28.419,28.9772,28.409,28.9074,251200.0
2004-03-11 10:00:00,29.01,29.03,28.81,28.94,176000.0,28.9174,28.9373,28.718,28.8476,176000.0
2004-03-11 10:30:00,28.93,28.95,28.79,28.91,94200.0,28.8377,28.8576,28.6981,28.8177,94200.0
2004-03-11 11:00:00,28.9,28.9,28.8,28.85,120300.0,28.8078,28.8078,28.7081,28.7579,120300.0
2004-03-11 11:30:00,28.85,29.0,28.85,28.9,133200.0,28.7579,28.9074,28.7579,28.8078,133200.0
2004-03-11 12:00:00,28.88,29.0,28.84,28.97,101600.0,28.7878,28.9074,28.748,28.8775,101600.0
2004-03-11 12:30:00,28.97,29.01,28.95,28.99,73900.0,28.8775,28.9174,28.8576,28.8975,73900.0
2004-03-11 13:00:00,28.98,29.94,28.92,28.94,88400.0,28.8875,29.8444,28.8277,28.8476,88400.0
2004-03-11 13:30:00,28.94,28.97,28.85,28.88,205900.0,28.8476,28.8775,28.7579,28.7878,205900.0
2004-03-11 14:00:00,28.88,28.92,28.83,28.89,87100.0,28.7878,28.8277,28.738,28.7978,87100.0
2004-03-11 14:30:00,28.89,28.9,28.84,28.86,95200.0,28.7978,28.8078,28.748,28.7679,95200.0
2004-03-11 15:00:00,28.87,28.88,28.68,28.73,164000.0,28.7779,28.7878,28.5885,28.6383,164000.0
2004-03-11 15:30:00,28.73,28.75,28.53,28.53,255500.0,28.6383,28.6582,28.4389,28.4389,255500.0
2004-03-12 09:30:00,28.8,28.95,28.71,28.76,163000.0,28.7081,28.8576,28.6184,28.6682,163000.0
2004-03-12 10:00:00,28.77,28.84,28.52,28.56,145800.0,28.6782,28.748,28.429,28.4688,145800.0
2004-03-12 10:30:00,28.55,28.82,28.55,28.78,97500.0,28.4589,28.728,28.4589,28.6881,97500.0
2004-03-12 11:00:00,28.77,28.85,28.67,28.73,64400.0,28.6782,28.7579,28.5785,28.6383,64400.0
2004-03-12 11:30:00,28.73,28.75,28.7,28.74,28900.0,28.6383,28.6582,28.6084,28.6483,28900.0
2004-03-12 12:00:00,28.73,28.75,28.7,28.74,21100.0,28.6383,28.6582,28.6084,28.6483,21100.0
2004-03-12 12:30:00,28.73,28.79,28.7,28.7,106600.0,28.6383,28.6981,28.6084,28.6084,106600.0
2004-03-12 13:00:00,28.7,28.72,28.67,28.67,73200.0,28.6084,28.6283,28.5785,28.5785,73200.0
2004-03-12 13:30:00,28.67,28.72,28.59,28.61,56500.0,28.5785,28.6283,28.4988,28.5187,56500.0
2004-03-12 14:00:00,28.61,28.65,28.61,28.65,62000.0,28.5187,28.5586,28.5187,28.5586,62000.0
2004-03-12 14:30:00,28.65,28.7,28.65,28.69,28800.0,28.5586,28.6084,28.5586,28.5984,28800.0
2004-03-12 15:00:00,28.69,28.76,28.67,28.74,114300.0,28.5984,28.6682,28.5785,28.6483,114300.0
2004-03-12 15:30:00,28.74,28.9,28.74,28.81,82100.0,28.6483,28.8078,28.6483,28.718,82100.0
2004-03-15 09:30:00,28.69,28.77,28.5,28.68,120200.0,28.5984,28.6782,28.409,28.5885,120200.0
2004-03-15 10:00:00,28.68,28.76,28.64,28.7,130300.0,28.5885,28.6682,28.5486,28.6084,130300.0
2004-03-15 10:30:00,28.7,28.76,28.62,28.65,43800.0,28.6084,28.6682,28.5287,28.5586,43800.0
2004-03-15 11:00:00,28.65,28.66,28.47,28.55,152500.0,28.5586,28.5685,28.3791,28.4589,152500.0
2004-03-15 11:30:00,28.54,28.56,28.5,28.52,66000.0,28.4489,28.4688,28.409,28.429,66000.0
2004-03-15 12:00:00,28.52,28.52,28.35,28.46,88700.0,28.429,28.429,28.2595,28.3692,88700.0
2004-03-15 12:30:00,28.46,28.53,28.35,28.49,46500.0,28.3692,28.4389,28.2595,28.3991,46500.0
2004-03-15 13:00:00,28.51,28.55,28.47,28.5,42400.0,28.419,28.4589,28.3791,28.409,42400.0
2004-03-15 13:30:00,28.5,28.54,28.5,28.53,24900.0,28.409,28.4489,28.409,28.4389,24900.0
2004-03-15 14:00:00,28.5,28.6,28.5,28.54,90100.0,28.409,28.5087,28.409,28.4489,90100.0
2004-03-15 14:30:00,28.55,28.6,28.54,28.55,61100.0,28.4589,28.5087,28.4489,28.4589,61100.0
2004-03-15 15:00:00,28.55,28.57,28.44,28.44,120000.0,28.4589,28.4788,28.3492,28.3492,120000.0
2004-03-15 15:30:00,28.44,28.54,28.31,28.5,200500.0,28.3492,28.4489,28.2196,28.409,200500.0
2004-03-16 09:30:00,28.19,28.4,28.15,28.27,355800.0,28.1,28.3094,28.0602,28.1798,355800.0
2004-03-16 10:00:00,28.33,28.35,28.15,28.25,262400.0,28.2396,28.2595,28.0602,28.1598,262400.0
2004-03-16 10:30:00,28.25,28.3,28.21,28.25,90800.0,28.1598,28.2097,28.12,28.1598,90800.0
2004-03-16 11:00:00,28.25,28.33,28.25,28.28,96400.0,28.1598,28.2396,28.1598,28.1897,96400.0
2004-03-16 11:30:00,28.28,28.37,28.21,28.26,186300.0,28.1897,28.2795,28.12,28.1698,186300.0
2004-03-16 12:00:00,28.26,28.27,28.05,28.05,131300.0,28.1698,28.1798,27.9605,27.9605,131300.0
2004-03-16 12:30:00,28.07,28.17,27.81,27.88,129200.0,27.9804,28.0801,27.7212,27.791,129200.0
2004-03-16 13:00:00,27.86,28.0,27.84,27.98,71600.0,27.7711,27.9106,27.7511,27.8907,71600.0
2004-03-16 13:30:00,28.0,28.02,27.97,27.98,73600.0,27.9106,27.9306,27.8807,27.8907,73600.0
2004-03-16 14:00:00,27.97,28.08,27.9,27.94,232300.0,27.8807,27.9904,27.811,27.8508,232300.0
2004-03-16 14:30:00,27.95,28.02,27.69,27.76,158100.0,27.8608,27.9306,27.6016,27.6714,158100.0
2004-03-16 15:00:00,27.77,27.98,27.67,27.92,156500.0,27.6814,27.8907,27.5817,27.8309,156500.0
2004-03-16 15:30:00,27.92,28.01,27.73,27.91,464100.0,27.8309,27.9206,27.6415,27.8209,464100.0
2004-03-17 09:30:00,27.88,28.25,27.85,28.0,178800.0,27.791,28.1598,27.7611,27.9106,178800.0
2004-03-17 10:00:00,28.0,28.16,28.0,28.1,84100.0,27.9106,28.0701,27.9106,28.0103,84100.0
2004-03-17 10:30:00,28.1,28.1,27.96,28.04,269000.0,28.0103,28.0103,27.8708,27.9505,269000.0
2004-03-17 11:00:00,28.04,28.07,28.0,28.05,111400.0,27.9505,27.9804,27.9106,27.9605,111400.0
2004-03-17 11:30:00,28.05,28.18,28.0,28.12,167200.0,27.9605,28.0901,27.9106,28.0303,167200.0
2004-03-17 12:00:00,28.15,28.17,28.1,28.1,49600.0,28.0602,28.0801,28.0103,28.0103,49600.0
2004-03-17 12:30:00,28.13,28.3,28.12,28.21,144200.0,28.0402,28.2097,28.0303,28.12,144200.0
2004-03-17 13:00:00,28.21,28.24,28.16,28.22,81600.0,28.12,28.1499,28.0701,28.1299,81600.0
2004-03-17 13:30:00,28.22,28.28,28.2,28.26,66100.0,28.1299,28.1897,28.11,28.1698,66100.0
2004-03-17 14:00:00,28.25,28.45,28.25,28.38,200500.0,28.1598,28.3592,28.1598,28.2894,200500.0
2004-03-17 14:30:00,28.37,28.47,28.32,28.47,52100.0,28.2795,28.3791,28.2296,28.3791,52100.0
2004-03-17 15:00:00,28.47,28.51,28.46,28.5,351100.0,28.3791,28.419,28.3692,28.409,351100.0
2004-03-17 15:30:00,28.5,28.53,28.35,28.45,562900.0,28.409,28.4389,28.2595,28.3592,562900.0
2004-03-18 09:30:00,28.43,28.5,28.27,28.44,53100.0,28.3393,28.409,28.1798,28.3492,53100.0
2004-03-18 10:00:00,28.43,28.45,28.33,28.39,88600.0,28.3393,28.3592,28.2396,28.2994,88600.0
2004-03-18 10:30:00,28.39,28.39,28.3,28.31,80900.0,28.2994,28.2994,28.2097,28.2196,80900.0
2004-03-18 11:00:00,28.31,28.33,28.3,28.31,28900.0,28.2196,28.2396,28.2097,28.2196,28900.0
2004-03-18 11:30:00,28.32,28.36,28.28,28.3,99100.0,28.2296,28.2695,28.1897,28.2097,99100.0
2004-03-18 12:00:00,28.31,28.38,28.26,28.26,51000.0,28.2196,28.2894,28.1698,28.1698,51000.0
2004-03-18 12:30:00,28.27,28.51,28.26,28.4,53000.0,28.1798,28.419,28.1698,28.3094,53000.0
2004-03-18 13:00:00,28.4,28.51,28.38,28.47,290300.0,28.3094,28.419,28.2894,28.3791,290300.0
2004-03-18 13:30:00,28.46,28.5,28.4,28.5,60300.0,28.3692,28.409,28.3094,28.409,60300.0
2004-03-18 14:00:00,28.5,28.52,28.43,28.43,111900.0,28.409,28.429,28.3393,28.3393,111900.0
2004-03-18 14:30:00,28.42,28.5,28.42,28.5,40200.0,28.3293,28.409,28.3293,28.409,40200.0
2004-03-18 15:00:00,28.5,28.76,28.5,28.76,266700.0,28.409,28.6682,28.409,28.6682,266700.0
2004-03-18 15:30:00,28.76,28.82,28.61,28.8,198100.0,28.6682,28.728,28.5187,28.7081,198100.0
2004-03-19 09:30:00,28.75,28.9,28.75,28.89,118900.0,28.6582,28.8078,28.6582,28.7978,118900.0
2004-03-19 10:00:00,28.89,28.89,28.75,28.76,136100.0,28.7978,28.7978,28.6582,28.6682,136100.0
2004-03-19 10:30:00,28.75,28.8,28.75,28.77,101200.0,28.6582,28.7081,28.6582,28.6782,101200.0
2004-03-19 11:00:00,28.75,28.83,28.75,28.76,77800.0,28.6582,28.738,28.6582,28.6682,77800.0
2004-03-19 11:30:00,28.76,28.85,28.75,28.77,225800.0,28.6682,28.7579,28.6582,28.6782,225800.0
2004-03-19 12:00:00,28.77,28.82,28.75,28.82,32900.0,28.6782,28.728,28.6582,28.728,32900.0
2004-03-19 12:30:00,28.82,28.85,28.82,28.84,31200.0,28.728,28.7579,28.728,28.748,31200.0
2004-03-19 13:00:00,28.84,28.84,28.79,28.83,75300.0,28.748,28.748,28.6981,28.738,75300.0
2004-03-19 13:30:00,28.81,28.85,28.77,28.78,82000.0,28.718,28.7579,28.6782,28.6881,82000.0
2004-03-19 14:00:00,28.79,28.82,28.77,28.81,39400.0,28.6981,28.728,28.6782,28.718,39400.0
2004-03-19 14:30:00,28.81,28.82,28.74,28.75,113000.0,28.718,28.728,28.6483,28.6582,113000.0
2004-03-19 15:00:00,28.74,28.79,28.67,28.78,159600.0,28.6483,28.6981,28.5785,28.6881,159600.0
2004-03-19 15:30:00,28.76,28.79,28.59,28.66,170100.0,28.6682,28.6981,28.4988,28.5685,170100.0
2004-03-22 09:30:00,28.44,28.5,27.82,27.85,236900.0,28.3492,28.409,27.7312,27.7611,236900.0
2004-03-22 10:00:00,27.85,28.09,27.84,28.04,113200.0,27.7611,28.0003,27.7511,27.9505,113200.0
2004-03-22 10:30:00,28.04,28.12,28.03,28.11,91600.0,27.9505,28.0303,27.9405,28.0203,91600.0
2004-03-22 11:00:00,28.11,28.25,28.1,28.19,98700.0,28.0203,28.1598,28.0103,28.1,98700.0
2004-03-22 11:30:00,28.2,28.24,28.16,28.2,57000.0,28.11,28.1499,28.0701,28.11,57000.0
2004-03-22 12:00:00,28.2,28.22,28.14,28.22,51000.0,28.11,28.1299,28.0502,28.1299,51000.0
2004-03-22 12:30:00,28.21,28.25,28.2,28.24,79900.0,28.12,28.1598,28.11,28.1499,79900.0
2004-03-22 13:00:00,28.24,28.24,28.15,28.16,63000.0,28.1499,28.1499,28.0602,28.0701,63000.0
2004-03-22 13:30:00,28.16,28.24,28.15,28.23,91600.0,28.0701,28.1499,28.0602,28.1399,91600.0
2004-03-22 14:00:00,28.23,28.24,28.1,28.16,176300.0,28.1399,28.1499,28.0103,28.0701,176300.0
2004-03-22 14:30:00,28.17,28.17,28.11,28.15,99600.0,28.0801,28.0801,28.0203,28.0602,99600.0
2004-03-22 15:00:00,28.17,28.34,28.11,28.21,154700.0,28.0801,28.2495,28.0203,28.12,154700.0
2004-03-22 15:30:00,28.21,28.29,28.12,28.29,169300.0,28.12,28.1997,28.0303,28.1997,169300.0
2004-03-23 09:30:00,28.29,28.49,28.23,28.38,227600.0,28.1997,28.3991,28.1399,28.2894,227600.0
2004-03-23 10:00:00,28.38,28.43,28.25,28.29,332000.0,28.2894,28.3393,28.1598,28.1997,332000.0
2004-03-23 10:30:00,28.29,28.31,28.18,28.19,75200.0,28.1997,28.2196,28.0901,28.1,75200.0
2004-03-23 11:00:00,28.19,28.2,27.9,28.05,71900.0,28.1,28.11,27.811,27.9605,71900.0
2004-03-23 11:30:00,28.05,28.17,27.88,28.17,53900.0,27.9605,28.0801,27.791,28.0801,53900.0
2004-03-23 12:00:00,28.16,28.18,27.96,27.97,53800.0,28.0701,28.0901,27.8708,27.8807,53800.0
2004-03-23 12:30:00,27.97,27.97,27.9,27.95,66300.0,27.8807,27.8807,27.811,27.8608,66300.0
2004-03-23 13:00:00,27.96,27.96,27.88,27.91,62600.0,27.8708,27.8708,27.791,27.8209,62600.0
2004-03-23 13:30:00,27.92,28.03,27.91,27.99,67600.0,27.8309,27.9405,27.8209,27.9007,67600.0
2004-03-23 14:00:00,27.99,28.09,27.98,28.09,187300.0,27.9007,28.0003,27.8907,28.0003,187300.0
2004-03-23 14:30:00,28.09,28.18,28.05,28.18,75500.0,28.0003,28.0901,27.9605,28.0901,75500.0
2004-03-23 15:00:00,28.17,28.2,28.14,28.16,90900.0,28.0801,28.11,28.0502,28.0701,90900.0
2004-03-23 15:30:00,28.16,28.25,28.02,28.03,185600.0,28.0701,28.1598,27.9306,27.9405,185600.0
2004-03-24 10:00:00,28.35,28.35,28.28,28.29,22500.0,28.2595,28.2595,28.1897,28.1997,22500.0
2004-03-24 10:30:00,28.3,28.43,28.26,28.29,187700.0,28.2097,28.3393,28.1698,28.1997,187700.0
2004-03-24 11:00:00,28.3,28.35,28.14,28.3,168900.0,28.2097,28.2595,28.0502,28.2097,168900.0
2004-03-24 11:30:00,28.32,28.37,28.26,28.28,111600.0,28.2296,28.2795,28.1698,28.1897,111600.0
2004-03-24 12:00:00,28.28,28.33,28.23,28.33,38600.0,28.1897,28.2396,28.1399,28.2396,38600.0
2004-03-24 12:30:00,28.35,28.4,28.3,28.31,29700.0,28.2595,28.3094,28.2097,28.2196,29700.0
2004-03-24 13:00:00,28.32,28.41,28.29,28.4,85700.0,28.2296,28.3193,28.1997,28.3094,85700.0
2004-03-24 13:30:00,28.4,28.5,28.36,28.46,155000.0,28.3094,28.409,28.2695,28.3692,155000.0
2004-03-24 14:00:00,28.45,28.5,28.4,28.42,72300.0,28.3592,28.409,28.3094,28.3293,72300.0
2004-03-24 14:30:00,28.43,28.45,28.35,28.38,111600.0,28.3393,28.3592,28.2595,28.2894,111600.0
2004-03-24 15:00:00,28.39,28.43,28.3,28.39,91400.0,28.2994,28.3393,28.2097,28.2994,91400.0
2004-03-24 15:30:00,28.38,28.5,28.3,28.5,170900.0,28.2894,28.409,28.2097,28.409,170900.0
2004-03-25 09:30:00,28.5,29.0,28.45,28.97,329100.0,28.409,28.9074,28.3592,28.8775,329100.0
2004-03-25 10:00:00,28.96,29.23,28.87,29.15,251800.0,28.8676,29.1367,28.7779,29.057,251800.0
2004-03-25 10:30:00,29.15,29.43,29.0,29.36,139000.0,29.057,29.3361,28.9074,29.2663,139000.0
2004-03-25 11:00:00,29.35,29.49,29.28,29.48,154400.0,29.2563,29.3959,29.1865,29.3859,154400.0
2004-03-25 11:30:00,29.47,29.48,29.2,29.29,179600.0,29.3759,29.3859,29.1068,29.1965,179600.0
2004-03-25 12:00:00,29.3,29.46,29.3,29.45,66900.0,29.2065,29.366,29.2065,29.356,66900.0
2004-03-25 12:30:00,29.44,29.5,29.34,29.34,118400.0,29.346,29.4058,29.2464,29.2464,118400.0
2004-03-25 13:00:00,29.33,29.46,29.31,29.45,70200.0,29.2364,29.366,29.2165,29.356,70200.0
2004-03-25 13:30:00,29.47,29.48,29.36,29.37,50500.0,29.3759,29.3859,29.2663,29.2763,50500.0
2004-03-25 14:00:00,29.38,29.4,29.16,29.17,102000.0,29.2862,29.3062,29.0669,29.0769,102000.0
2004-03-25 14:30:00,29.17,29.2,29.09,29.15,96200.0,29.0769,29.1068,28.9972,29.057,96200.0
2004-03-25 15:00:00,29.14,29.32,29.06,29.29,54100.0,29.047,29.2264,28.9673,29.1965,54100.0
2004-03-25 15:30:00,29.29,29.49,29.25,29.49,195300.0,29.1965,29.3959,29.1566,29.3959,195300.0
2004-03-26 09:30:00,29.13,29.61,29.1,29.6,209400.0,29.037,29.5155,29.0071,29.5055,209400.0
2004-03-26 10:00:00,29.6,29.76,29.49,29.6,198100.0,29.5055,29.665,29.3959,29.5055,198100.0
2004-03-26 10:30:00,29.59,29.63,29.5,29.52,99600.0,29.4956,29.5354,29.4058,29.4258,99600.0
2004-03-26 11:00:00,29.53,29.56,29.5,29.5,39300.0,29.4358,29.4657,29.4058,29.4058,39300.0
2004-03-26 11:30:00,29.5,29.8,29.5,29.76,85200.0,29.4058,29.7049,29.4058,29.665,85200.0
2004-03-26 12:00:00,29.77,29.92,29.77,29.89,141400.0,29.675,29.8245,29.675,29.7946,141400.0
2004-03-26 12:30:00,29.88,29.9,29.75,29.89,69200.0,29.7846,29.8046,29.655,29.7946,69200.0
2004-03-26 13:00:00,29.88,29.9,29.78,29.81,30800.0,29.7846,29.8046,29.685,29.7149,30800.0
2004-03-26 13:30:00,29.85,29.94,29.83,29.88,131900.0,29.7547,29.8444,29.7348,29.7846,131900.0
2004-03-26 14:00:00,29.88,29.93,29.87,29.9,127500.0,29.7846,29.8345,29.7747,29.8046,127500.0
2004-03-26 14:30:00,29.91,29.95,29.87,29.91,72400.0,29.8145,29.8544,29.7747,29.8145,72400.0
2004-03-26 15:00:00,29.91,30.0,29.9,29.99,219300.0,29.8145,29.9043,29.8046,29.8943,219300.0
2004-03-26 15:30:00,29.99,30.06,29.94,30.01,735700.0,29.8943,29.9641,29.8444,29.9142,735700.0
2004-03-29 09:30:00,29.88,30.07,29.73,30.03,254700.0,29.7846,29.974,29.6351,29.9342,254700.0
2004-03-29 10:00:00,30.03,30.1,30.02,30.08,251500.0,29.9342,30.0039,29.9242,29.984,251500.0
2004-03-29 10:30:00,30.08,30.25,30.0,30.24,195400.0,29.984,30.1535,29.9043,30.1435,195400.0
2004-03-29 11:00:00,30.22,30.25,30.14,30.14,129800.0,30.1235,30.1535,30.0438,30.0438,129800.0
2004-03-29 11:30:00,30.14,30.14,30.04,30.08,93100.0,30.0438,30.0438,29.9441,29.984,93100.0
2004-03-29 12:00:00,30.08,30.09,29.98,29.99,159700.0,29.984,29.994,29.8843,29.8943,159700.0
2004-03-29 12:30:00,29.99,29.99,29.87,29.92,164000.0,29.8943,29.8943,29.7747,29.8245,164000.0
2004-03-29 13:00:00,29.91,29.95,29.88,29.88,99400.0,29.8145,29.8544,29.7846,29.7846,99400.0
2004-03-29 13:30:00,29.89,29.91,29.88,29.9,20300.0,29.7946,29.8145,29.7846,29.8046,20300.0
2004-03-29 14:00:00,29.9,29.9,29.85,29.89,46300.0,29.8046,29.8046,29.7547,29.7946,46300.0
2004-03-29 14:30:00,29.88,29.89,29.75,29.78,73600.0,29.7846,29.7946,29.655,29.685,73600.0
2004-03-29 15:00:00,29.78,29.9,29.75,29.79,87800.0,29.685,29.8046,29.655,29.6949,87800.0
2004-03-29 15:30:00,29.79,30.0,29.75,29.91,148100.0,29.6949,29.9043,29.655,29.8145,148100.0
2004-03-30 09:30:00,31.25,31.95,31.25,31.67,1306400.0,31.1503,31.848,31.1503,31.5689,1306400.0
2004-03-30 10:00:00,31.67,31.7,31.0,31.48,941300.0,31.5689,31.5988,30.9011,31.3795,941300.0
2004-03-30 10:30:00,31.48,31.79,31.42,31.61,441500.0,31.3795,31.6885,31.3197,31.5091,441500.0
2004-03-30 11:00:00,31.6,31.79,31.47,31.64,252100.0,31.4991,31.6885,31.3696,31.539,252100.0
2004-03-30 11:30:00,31.66,31.88,31.52,31.58,309900.0,31.559,31.7783,31.4194,31.4792,309900.0
2004-03-30 12:00:00,31.58,31.71,31.37,31.39,209200.0,31.4792,31.6088,31.2699,31.2898,209200.0
2004-03-30 12:30:00,31.38,31.39,31.04,31.32,412800.0,31.2798,31.2898,30.9409,31.22,412800.0
2004-03-30 13:00:00,31.32,31.5,31.3,31.44,181200.0,31.22,31.3995,31.2001,31.3397,181200.0
2004-03-30 13:30:00,31.42,31.44,31.36,31.4,64700.0,31.3197,31.3397,31.2599,31.2998,64700.0
2004-03-30 14:00:00,31.39,31.44,31.36,31.44,68700.0,31.2898,31.3397,31.2599,31.3397,68700.0
2004-03-30 14:30:00,31.43,31.58,31.41,31.57,104400.0,31.3297,31.4792,31.3098,31.4692,104400.0
2004-03-30 15:00:00,31.57,31.57,31.4,31.54,194500.0,31.4692,31.4692,31.2998,31.4393,194500.0
2004-03-30 15:30:00,31.54,31.57,31.4,31.46,372300.0,31.4393,31.4692,31.2998,31.3596,372300.0
2004-03-31 09:30:00,31.25,31.95,31.21,31.87,629200.0,31.1799,31.8783,31.14,31.7985,629200.0
2004-03-31 10:00:00,31.87,31.87,31.5,31.57,269400.0,31.7985,31.7985,31.4293,31.4992,269400.0
2004-03-31 10:30:00,31.56,31.8,31.49,31.75,278700.0,31.4892,31.7287,31.4194,31.6788,278700.0
2004-03-31 11:00:00,31.79,31.8,31.56,31.62,111200.0,31.7187,31.7287,31.4892,31.5491,111200.0
2004-03-31 11:30:00,31.61,31.64,31.44,31.62,174500.0,31.5391,31.569,31.3695,31.5491,174500.0
2004-03-31 12:00:00,31.62,31.68,31.58,31.66,196300.0,31.5491,31.6089,31.5092,31.589,196300.0
2004-03-31 12:30:00,31.65,31.65,31.57,31.62,48600.0,31.579,31.579,31.4992,31.5491,48600.0
2004-03-31 13:00:00,31.62,31.63,31.47,31.48,54900.0,31.5491,31.5591,31.3994,31.4094,54900.0
2004-03-31 13:30:00,31.48,31.52,31.32,31.52,108800.0,31.4094,31.4493,31.2498,31.4493,108800.0
2004-03-31 14:00:00,31.46,31.78,31.46,31.76,74700.0,31.3894,31.7087,31.3894,31.6888,74700.0
2004-03-31 14:30:00,31.76,31.81,31.66,31.71,125100.0,31.6888,31.7387,31.589,31.6389,125100.0
2004-03-31 15:00:00,31.72,31.72,31.58,31.58,45800.0,31.6489,31.6489,31.5092,31.5092,45800.0
2004-03-31 15:30:00,31.59,31.68,31.53,31.62,135900.0,31.5191,31.6089,31.4593,31.5491,135900.0
2004-04-01 09:30:00,31.07,31.52,30.91,31.45,353700.0,31.0003,31.4493,30.8407,31.3795,353700.0
2004-04-01 10:00:00,31.42,31.56,31.42,31.51,204700.0,31.3495,31.4892,31.3495,31.4393,204700.0
2004-04-01 10:30:00,31.5,31.78,31.49,31.78,181900.0,31.4293,31.7087,31.4194,31.7087,181900.0
2004-04-01 11:00:00,31.73,31.94,31.6,31.63,213500.0,31.6588,31.8684,31.5291,31.5591,213500.0
2004-04-01 11:30:00,31.61,31.85,31.6,31.84,103800.0,31.5391,31.7786,31.5291,31.7686,103800.0
2004-04-01 12:00:00,31.85,31.88,31.68,31.78,69900.0,31.7786,31.8085,31.6089,31.7087,69900.0
2004-04-01 12:30:00,31.78,31.83,31.64,31.8,74000.0,31.7087,31.7586,31.569,31.7287,74000.0
2004-04-01 13:00:00,31.8,31.99,31.8,31.99,97800.0,31.7287,31.9182,31.7287,31.9182,97800.0
2004-04-01 13:30:00,31.96,32.0,31.92,31.97,100400.0,31.8883,31.9282,31.8484,31.8983,100400.0
2004-04-01 14:00:00,31.96,32.06,31.91,31.96,182900.0,31.8883,31.9881,31.8384,31.8883,182900.0
2004-04-01 14:30:00,31.96,32.01,31.91,31.95,110100.0,31.8883,31.9382,31.8384,31.8783,110100.0
2004-04-01 15:00:00,31.96,32.01,31.9,31.96,131100.0,31.8883,31.9382,31.8285,31.8883,131100.0
2004-04-01 15:30:00,31.96,32.03,31.94,32.0,186500.0,31.8883,31.9582,31.8684,31.9282,186500.0
2004-04-02 09:30:00,32.22,32.57,32.15,32.57,164400.0,32.1477,32.4969,32.0779,32.4969,164400.0
2004-04-02 10:00:00,32.56,32.84,32.48,32.79,144600.0,32.487,32.7663,32.4072,32.7165,144600.0
2004-04-02 10:30:00,32.77,32.77,32.49,32.56,129900.0,32.6965,32.6965,32.4171,32.487,129900.0
2004-04-02 11:00:00,32.58,32.58,32.46,32.51,101700.0,32.5069,32.5069,32.3872,32.4371,101700.0
2004-04-02 11:30:00,32.52,32.54,32.48,32.5,59400.0,32.4471,32.467,32.4072,32.4271,59400.0
2004-04-02 12:00:00,32.5,32.5,32.49,32.5,52500.0,32.4271,32.4271,32.4171,32.4271,52500.0
2004-04-02 12:30:00,32.5,32.52,32.47,32.49,106700.0,32.4271,32.4471,32.3972,32.4171,106700.0
2004-04-02 13:00:00,32.5,32.5,32.45,32.46,78200.0,32.4271,32.4271,32.3772,32.3872,78200.0
2004-04-02 13:30:00,32.49,32.5,32.44,32.49,93200.0,32.4171,32.4271,32.3672,32.4171,93200.0
2004-04-02 14:00:00,32.49,32.49,32.45,32.48,89100.0,32.4171,32.4171,32.3772,32.4072,89100.0
2004-04-02 14:30:00,32.48,32.49,32.36,32.46,73400.0,32.4072,32.4171,32.2874,32.3872,73400.0
2004-04-02 15:00:00,32.46,32.5,32.41,32.5,135400.0,32.3872,32.4271,32.3373,32.4271,135400.0
2004-04-02 15:30:00,32.5,32.57,32.31,32.57,221100.0,32.4271,32.4969,32.2375,32.4969,221100.0
2004-04-05 09:30:00,32.55,32.99,32.43,32.95,152200.0,32.477,32.916,32.3573,32.8761,152200.0
2004-04-05 10:00:00,32.93,33.06,32.84,32.9,134400.0,32.8561,32.9858,32.7663,32.8262,134400.0
2004-04-05 10:30:00,32.91,33.0,32.89,32.93,42700.0,32.8362,32.926,32.8162,32.8561,42700.0
2004-04-05 11:00:00,32.91,33.01,32.9,32.99,57800.0,32.8362,32.936,32.8262,32.916,57800.0
2004-04-05 11:30:00,32.99,33.0,32.91,32.94,40200.0,32.916,32.926,32.8362,32.8661,40200.0
2004-04-05 12:00:00,32.95,33.0,32.93,32.95,26100.0,32.8761,32.926,32.8561,32.8761,26100.0
2004-04-05 12:30:00,32.95,33.05,32.95,33.04,146000.0,32.8761,32.9759,32.8761,32.9659,146000.0
2004-04-05 13:00:00,33.05,33.05,33.0,33.03,84000.0,32.9759,32.9759,32.926,32.9559,84000.0
2004-04-05 13:30:00,33.04,33.04,32.96,33.02,62800.0,32.9659,32.9659,32.8861,32.9459,62800.0
2004-04-05 14:00:00,33.02,33.05,33.0,33.02,91600.0,32.9459,32.9759,32.926,32.9459,91600.0
2004-04-05 14:30:00,33.05,33.05,32.97,32.99,132900.0,32.9759,32.9759,32.8961,32.916,132900.0
2004-04-05 15:00:00,32.97,33.0,32.93,32.95,101700.0,32.8961,32.926,32.8561,32.8761,101700.0
2004-04-05 15:30:00,32.96,32.99,32.8,32.85,313700.0,32.8861,32.916,32.7264,32.7763,313700.0
2004-04-06 09:30:00,32.94,33.0,32.45,32.91,148900.0,32.8661,32.926,32.3772,32.8362,148900.0
2004-04-06 10:00:00,32.91,32.92,32.78,32.9,92100.0,32.8362,32.8462,32.7065,32.8262,92100.0
2004-04-06 10:30:00,32.92,33.0,32.79,32.8,133900.0,32.8462,32.926,32.7165,32.7264,133900.0
2004-04-06 11:00:00,32.8,32.87,32.75,32.81,79400.0,32.7264,32.7963,32.6765,32.7364,79400.0
2004-04-06 11:30:00,32.81,32.89,32.81,32.86,53800.0,32.7364,32.8162,32.7364,32.7863,53800.0
2004-04-06 12:00:00,32.87,32.87,32.83,32.83,37700.0,32.7963,32.7963,32.7564,32.7564,37700.0
2004-04-06 12:30:00,32.83,32.98,32.83,32.94,57400.0,32.7564,32.906,32.7564,32.8661,57400.0
2004-04-06 13:00:00,32.92,32.94,32.85,32.92,48400.0,32.8462,32.8661,32.7763,32.8462,48400.0
2004-04-06 13:30:00,32.92,32.96,32.89,32.92,75800.0,32.8462,32.8861,32.8162,32.8462,75800.0
2004-04-06 14:00:00,32.9,33.0,32.86,33.0,85000.0,32.8262,32.926,32.7863,32.926,85000.0
2004-04-06 14:30:00,32.99,33.05,32.99,33.0,59300.0,32.916,32.9759,32.916,32.926,59300.0
2004-04-06 15:00:00,32.99,33.01,32.89,32.97,155400.0,32.916,32.936,32.8162,32.8961,155400.0
2004-04-06 15:30:00,32.97,33.07,32.94,33.01,229000.0,32.8961,32.9958,32.8661,32.936,229000.0
2004-04-07 09:30:00,32.84,33.23,32.75,33.21,94100.0,32.7663,33.1555,32.6765,33.1355,94100.0
2004-04-07 10:00:00,33.18,33.18,32.99,33.15,77800.0,33.1056,33.1056,32.916,33.0756,77800.0
2004-04-07 10:30:00,33.16,33.19,32.95,32.99,83600.0,33.0856,33.1156,32.8761,32.916,83600.0
2004-04-07 11:00:00,33.0,33.12,33.0,33.06,58600.0,32.926,33.0457,32.926,32.9858,58600.0
2004-04-07 11:30:00,33.06,33.21,33.05,33.21,58000.0,32.9858,33.1355,32.9759,33.1355,58000.0
2004-04-07 12:00:00,33.19,33.25,33.15,33.18,86900.0,33.1156,33.1754,33.0756,33.1056,86900.0
2004-04-07 12:30:00,33.19,33.22,33.1,33.1,44900.0,33.1156,33.1455,33.0258,33.0258,44900.0
2004-04-07 13:00:00,33.11,33.15,33.1,33.15,42900.0,33.0357,33.0756,33.0258,33.0756,42900.0
2004-04-07 13:30:00,33.15,33.19,33.14,33.17,41100.0,33.0756,33.1156,33.0657,33.0956,41100.0
2004-04-07 14:00:00,33.18,33.18,33.12,33.17,37700.0,33.1056,33.1056,33.0457,33.0956,37700.0
2004-04-07 14:30:00,33.16,33.25,33.15,33.25,72100.0,33.0856,33.1754,33.0756,33.1754,72100.0
2004-04-07 15:00:00,33.24,33.47,33.24,33.44,92400.0,33.1654,33.3949,33.1654,33.365,92400.0
2004-04-07 15:30:00,33.44,33.5,33.16,33.3,291600.0,33.365,33.4249,33.0856,33.2253,291600.0
2004-04-08 09:30:00,33.41,33.74,33.34,33.7,139400.0,33.3351,33.6643,33.2652,33.6244,139400.0
2004-04-08 10:00:00,33.67,33.74,33.57,33.74,68300.0,33.5945,33.6643,33.4947,33.6643,68300.0
2004-04-08 10:30:00,33.74,33.79,33.7,33.78,54400.0,33.6643,33.7142,33.6244,33.7042,54400.0
2004-04-08 11:00:00,33.79,33.79,33.71,33.71,72000.0,33.7142,33.7142,33.6344,33.6344,72000.0
2004-04-08 11:30:00,33.71,33.71,33.61,33.66,151200.0,33.6344,33.6344,33.5346,33.5845,151200.0
2004-04-08 12:00:00,33.65,33.73,33.65,33.68,80800.0,33.5745,33.6543,33.5745,33.6045,80800.0
2004-04-08 12:30:00,33.66,33.68,33.63,33.64,98000.0,33.5845,33.6045,33.5546,33.5645,98000.0
2004-04-08 13:00:00,33.64,33.72,33.62,33.66,69600.0,33.5645,33.6444,33.5446,33.5845,69600.0
2004-04-08 13:30:00,33.66,33.7,33.65,33.67,57000.0,33.5845,33.6244,33.5745,33.5945,57000.0
2004-04-08 14:00:00,33.68,33.71,33.55,33.58,87200.0,33.6045,33.6344,33.4748,33.5047,87200.0
2004-04-08 14:30:00,33.6,33.65,33.52,33.52,119200.0,33.5246,33.5745,33.4448,33.4448,119200.0
2004-04-08 15:00:00,33.52,33.59,33.47,33.5,135100.0,33.4448,33.5147,33.3949,33.4249,135100.0
2004-04-08 15:30:00,33.5,33.66,33.44,33.61,96800.0,33.4249,33.5845,33.365,33.5346,96800.0
2004-04-12 09:30:00,33.74,34.19,33.69,33.77,109700.0,33.6643,34.1133,33.6144,33.6943,109700.0
2004-04-12 10:00:00,33.78,34.01,33.77,33.99,85100.0,33.7042,33.9337,33.6943,33.9138,85100.0
2004-04-12 10:30:00,33.98,34.0,33.89,33.91,95600.0,33.9038,33.9237,33.814,33.8339,95600.0
2004-04-12 11:00:00,33.9,33.9,33.69,33.74,174600.0,33.824,33.824,33.6144,33.6643,174600.0
2004-04-12 11:30:00,33.75,33.8,33.71,33.79,44400.0,33.6743,33.7242,33.6344,33.7142,44400.0
2004-04-12 12:00:00,33.79,33.8,33.78,33.78,34400.0,33.7142,33.7242,33.7042,33.7042,34400.0
2004-04-12 12:30:00,33.78,33.82,33.77,33.8,54200.0,33.7042,33.7441,33.6943,33.7242,54200.0
2004-04-12 13:00:00,33.8,33.81,33.76,33.76,62800.0,33.7242,33.7342,33.6843,33.6843,62800.0
2004-04-12 13:30:00,33.76,33.8,33.74,33.78,59900.0,33.6843,33.7242,33.6643,33.7042,59900.0
2004-04-12 14:00:00,33.79,33.8,33.75,33.8,43300.0,33.7142,33.7242,33.6743,33.7242,43300.0
2004-04-12 14:30:00,33.8,33.83,33.72,33.77,53800.0,33.7242,33.7541,33.6444,33.6943,53800.0
2004-04-12 15:00:00,33.78,33.8,33.76,33.78,39200.0,33.7042,33.7242,33.6843,33.7042,39200.0
2004-04-12 15:30:00,33.78,33.78,33.69,33.7,200700.0,33.7042,33.7042,33.6144,33.6244,200700.0
2004-04-13 09:30:00,34.0,34.09,33.8,33.98,304300.0,33.9237,34.0135,33.7242,33.9038,304300.0
2004-04-13 10:00:00,33.98,34.01,33.9,33.95,75700.0,33.9038,33.9337,33.824,33.8739,75700.0
2004-04-13 10:30:00,33.95,33.97,33.85,33.97,69800.0,33.8739,33.8938,33.7741,33.8938,69800.0
2004-04-13 11:00:00,33.97,33.99,33.94,33.99,68900.0,33.8938,33.9138,33.8639,33.9138,68900.0
2004-04-13 11:30:00,33.99,34.0,33.89,33.93,129500.0,33.9138,33.9237,33.814,33.8539,129500.0
2004-04-13 12:00:00,33.95,34.0,33.9,33.93,148900.0,33.8739,33.9237,33.824,33.8539,148900.0
2004-04-13 12:30:00,33.93,33.95,33.91,33.95,21900.0,33.8539,33.8739,33.8339,33.8739,21900.0
2004-04-13 13:00:00,33.95,33.95,33.9,33.93,72800.0,33.8739,33.8739,33.824,33.8539,72800.0
2004-04-13 13:30:00,33.93,33.94,33.85,33.88,102100.0,33.8539,33.8639,33.7741,33.804,102100.0
2004-04-13 14:00:00,33.93,33.95,33.81,33.82,101600.0,33.8539,33.8739,33.7342,33.7441,101600.0
2004-04-13 14:30:00,33.81,33.95,33.8,33.82,92800.0,33.7342,33.8739,33.7242,33.7441,92800.0
2004-04-13 15:00:00,33.82,33.82,33.7,33.72,83100.0,33.7441,33.7441,33.6244,33.6444,83100.0
2004-04-13 15:30:00,33.71,33.8,33.69,33.69,212400.0,33.6344,33.7242,33.6144,33.6144,212400.0
2004-04-14 09:30:00,33.4,33.5,33.15,33.48,177300.0,33.3251,33.4249,33.0756,33.4049,177300.0
2004-04-14 10:00:00,33.48,33.62,33.28,33.28,67300.0,33.4049,33.5446,33.2054,33.2054,67300.0
2004-04-14 10:30:00,33.27,33.47,33.27,33.38,71300.0,33.1954,33.3949,33.1954,33.3051,71300.0
2004-04-14 11:00:00,33.39,33.43,33.34,33.38,66600.0,33.3151,33.355,33.2652,33.3051,66600.0
2004-04-14 11:30:00,33.38,33.43,33.38,33.43,59500.0,33.3051,33.355,33.3051,33.355,59500.0
2004-04-14 12:00:00,33.42,33.43,33.38,33.39,37500.0,33.345,33.355,33.3051,33.3151,37500.0
2004-04-14 12:30:00,33.39,33.44,33.36,33.43,26100.0,33.3151,33.365,33.2852,33.355,26100.0
2004-04-14 13:00:00,33.45,33.45,33.4,33.42,35700.0,33.375,33.375,33.3251,33.345,35700.0
2004-04-14 13:30:00,33.42,33.5,33.42,33.49,39700.0,33.345,33.4249,33.345,33.4149,39700.0
2004-04-14 14:00:00,33.48,33.48,33.4,33.41,31400.0,33.4049,33.4049,33.3251,33.3351,31400.0
2004-04-14 14:30:00,33.4,33.52,33.4,33.51,58700.0,33.3251,33.4448,33.3251,33.4348,58700.0
2004-04-14 15:00:00,33.52,33.55,33.18,33.24,128500.0,33.4448,33.4748,33.1056,33.1654,128500.0
2004-04-14 15:30:00,33.25,33.28,33.1,33.15,206700.0,33.1754,33.2054,33.0258,33.0756,206700.0
2004-04-15 09:30:00,33.25,33.46,33.23,33.35,107300.0,33.1754,33.385,33.1555,33.2752,107300.0
2004-04-15 10:00:00,33.33,33.37,33.2,33.33,67600.0,33.2552,33.2952,33.1255,33.2552,67600.0
2004-04-15 10:30:00,33.32,33.32,33.25,33.27,36500.0,33.2453,33.2453,33.1754,33.1954,36500.0
2004-04-15 11:00:00,33.28,33.4,33.27,33.38,50400.0,33.2054,33.3251,33.1954,33.3051,50400.0
2004-04-15 11:30:00,33.38,33.41,33.34,33.4,33400.0,33.3051,33.3351,33.2652,33.3251,33400.0
2004-04-15 12:00:00,33.41,33.44,33.26,33.34,85700.0,33.3351,33.365,33.1854,33.2652,85700.0
2004-04-15 12:30:00,33.34,33.38,33.25,33.34,30500.0,33.2652,33.3051,33.1754,33.2652,30500.0
2004-04-15 13:00:00,33.34,33.34,33.3,33.33,25900.0,33.2652,33.2652,33.2253,33.2552,25900.0
2004-04-15 13:30:00,33.34,33.34,33.27,33.31,21800.0,33.2652,33.2652,33.1954,33.2353,21800.0
2004-04-15 14:00:00,33.3,33.32,33.22,33.3,65800.0,33.2253,33.2453,33.1455,33.2253,65800.0
2004-04-15 14:30:00,33.3,33.3,33.19,33.23,55700.0,33.2253,33.2253,33.1156,33.1555,55700.0
2004-04-15 15:00:00,33.24,33.26,33.2,33.21,60500.0,33.1654,33.1854,33.1255,33.1355,60500.0
2004-04-15 15:30:00,33.22,33.29,33.11,33.16,102000.0,33.1455,33.2153,33.0357,33.0856,102000.0
2004-04-16 09:30:00,33.34,33.93,33.25,33.72,393300.0,33.2652,33.8539,33.1754,33.6444,393300.0
2004-04-16 10:00:00,33.77,33.8,33.71,33.79,218600.0,33.6943,33.7242,33.6344,33.7142,218600.0
2004-04-16 10:30:00,33.79,33.8,33.67,33.72,92600.0,33.7142,33.7242,33.5945,33.6444,92600.0
2004-04-16 11:00:00,33.73,33.79,33.62,33.65,146700.0,33.6543,33.7142,33.5446,33.5745,146700.0
2004-04-16 11:30:00,33.65,33.7,33.62,33.65,104200.0,33.5745,33.6244,33.5446,33.5745,104200.0
2004-04-16 12:00:00,33.66,33.72,33.64,33.69,96700.0,33.5845,33.6444,33.5645,33.6144,96700.0
2004-04-16 12:30:00,33.7,33.8,33.7,33.8,141700.0,33.6244,33.7242,33.6244,33.7242,141700.0
2004-04-16 13:00:00,33.8,33.8,33.68,33.73,86800.0,33.7242,33.7242,33.6045,33.6543,86800.0
2004-04-16 13:30:00,33.73,33.8,33.73,33.79,113700.0,33.6543,33.7242,33.6543,33.7142,113700.0
2004-04-16 14:00:00,33.79,33.96,33.78,33.88,114700.0,33.7142,33.8838,33.7042,33.804,114700.0
2004-04-16 14:30:00,33.9,33.9,33.83,33.88,71400.0,33.824,33.824,33.7541,33.804,71400.0
2004-04-16 15:00:00,33.89,33.94,33.83,33.92,124600.0,33.814,33.8639,33.7541,33.8439,124600.0
2004-04-16 15:30:00,33.93,34.03,33.84,33.97,222200.0,33.8539,33.9537,33.7641,33.8938,222200.0
2004-04-19 09:30:00,33.91,34.0,33.75,33.8,103700.0,33.8339,33.9237,33.6743,33.7242,103700.0
2004-04-19 10:00:00,33.8,33.9,33.78,33.89,62200.0,33.7242,33.824,33.7042,33.814,62200.0
2004-04-19 10:30:00,33.89,34.0,33.85,34.0,69500.0,33.814,33.9237,33.7741,33.9237,69500.0
2004-04-19 11:00:00,33.99,34.2,33.94,33.96,127900.0,33.9138,34.1233,33.8639,33.8838,127900.0
2004-04-19 11:30:00,33.95,33.97,33.77,33.88,100600.0,33.8739,33.8938,33.6943,33.804,100600.0
2004-04-19 12:00:00,33.88,33.95,33.79,33.8,89400.0,33.804,33.8739,33.7142,33.7242,89400.0
2004-04-19 12:30:00,33.8,33.89,33.79,33.8,95600.0,33.7242,33.814,33.7142,33.7242,95600.0
2004-04-19 13:00:00,33.81,33.83,33.76,33.79,69100.0,33.7342,33.7541,33.6843,33.7142,69100.0
2004-04-19 13:30:00,33.8,33.8,33.73,33.78,30300.0,33.7242,33.7242,33.6543,33.7042,30300.0
2004-04-19 14:00:00,33.76,33.8,33.7,33.8,40400.0,33.6843,33.7242,33.6244,33.7242,40400.0
2004-04-19 14:30:00,33.8,33.89,33.79,33.89,53600.0,33.7242,33.814,33.7142,33.814,53600.0
2004-04-19 15:00:00,33.89,34.0,33.81,33.99,62300.0,33.814,33.9237,33.7342,33.9138,62300.0
2004-04-19 15:30:00,33.99,34.09,33.96,34.09,157400.0,33.9138,34.0135,33.8838,34.0135,157400.0
2004-04-20 09:30:00,34.23,34.4,34.05,34.06,126600.0,34.1532,34.3228,33.9736,33.9836,126600.0
2004-04-20 10:00:00,34.07,34.2,34.02,34.15,187400.0,33.9936,34.1233,33.9437,34.0734,187400.0
2004-04-20 10:30:00,34.14,34.2,34.1,34.11,100900.0,34.0634,34.1233,34.0235,34.0335,100900.0
2004-04-20 11:00:00,34.12,34.14,34.05,34.06,71200.0,34.0435,34.0634,33.9736,33.9836,71200.0
2004-04-20 11:30:00,34.06,34.07,33.91,33.92,77800.0,33.9836,33.9936,33.8339,33.8439,77800.0
2004-04-20 12:00:00,33.91,33.92,33.87,33.87,51800.0,33.8339,33.8439,33.794,33.794,51800.0
2004-04-20 12:30:00,33.86,33.9,33.86,33.87,48300.0,33.7841,33.824,33.7841,33.794,48300.0
2004-04-20 13:00:00,33.85,33.88,33.8,33.8,37900.0,33.7741,33.804,33.7242,33.7242,37900.0
2004-04-20 13:30:00,33.8,33.9,33.8,33.81,51600.0,33.7242,33.824,33.7242,33.7342,51600.0
2004-04-20 14:00:00,33.8,33.85,33.62,33.76,80000.0,33.7242,33.7741,33.5446,33.6843,80000.0
2004-04-20 14:30:00,33.74,33.76,33.34,33.37,148700.0,33.6643,33.6843,33.2652,33.2952,148700.0
2004-04-20 15:00:00,33.37,33.49,33.3,33.44,133500.0,33.2952,33.4149,33.2253,33.365,133500.0
2004-04-20 15:30:00,33.43,33.45,33.17,33.18,179800.0,33.355,33.375,33.0956,33.1056,179800.0
2004-04-21 09:30:00,33.34,34.0,33.27,33.97,172600.0,33.2652,33.9237,33.1954,33.8938,172600.0
2004-04-21 10:00:00,33.97,34.37,33.95,34.18,153300.0,33.8938,34.2929,33.8739,34.1033,153300.0
2004-04-21 10:30:00,34.21,34.22,33.9,33.97,72300.0,34.1333,34.1432,33.824,33.8938,72300.0
2004-04-21 11:00:00,33.99,34.0,33.92,33.98,100200.0,33.9138,33.9237,33.8439,33.9038,100200.0
2004-04-21 11:30:00,33.97,34.0,33.94,34.0,45100.0,33.8938,33.9237,33.8639,33.9237,45100.0
2004-04-21 12:00:00,34.0,34.03,33.98,34.02,64300.0,33.9237,33.9537,33.9038,33.9437,64300.0
2004-04-21 12:30:00,34.02,34.03,33.87,33.98,74900.0,33.9437,33.9537,33.794,33.9038,74900.0
2004-04-21 13:00:00,33.99,34.03,33.92,33.97,37900.0,33.9138,33.9537,33.8439,33.8938,37900.0
2004-04-21 13:30:00,33.97,34.0,33.96,34.0,23100.0,33.8938,33.9237,33.8838,33.9237,23100.0
2004-04-21 14:00:00,34.0,34.03,33.92,33.95,94800.0,33.9237,33.9537,33.8439,33.8739,94800.0
2004-04-21 14:30:00,33.95,33.99,33.84,33.85,55600.0,33.8739,33.9138,33.7641,33.7741,55600.0
2004-04-21 15:00:00,33.85,33.95,33.75,33.79,65700.0,33.7741,33.8739,33.6743,33.7142,65700.0
2004-04-21 15:30:00,33.78,34.0,33.77,33.92,118000.0,33.7042,33.9237,33.6943,33.8439,118000.0
2004-04-22 09:30:00,34.04,34.07,33.9,34.0,88700.0,33.9637,33.9936,33.824,33.9237,88700.0
2004-04-22 10:00:00,33.99,34.06,33.94,34.04,52800.0,33.9138,33.9836,33.8639,33.9637,52800.0
2004-04-22 10:30:00,34.04,34.08,34.01,34.03,55200.0,33.9637,34.0036,33.9337,33.9537,55200.0
2004-04-22 11:00:00,34.03,34.41,34.03,34.19,158000.0,33.9537,34.3328,33.9537,34.1133,158000.0
2004-04-22 11:30:00,34.17,34.35,34.17,34.31,74900.0,34.0934,34.273,34.0934,34.233,74900.0
2004-04-22 12:00:00,34.31,34.36,34.25,34.36,82900.0,34.233,34.2829,34.1732,34.2829,82900.0
2004-04-22 12:30:00,34.35,34.43,34.35,34.41,67900.0,34.273,34.3528,34.273,34.3328,67900.0
2004-04-22 13:00:00,34.41,34.46,34.36,34.46,58300.0,34.3328,34.3827,34.2829,34.3827,58300.0
2004-04-22 13:30:00,34.46,34.7,34.4,34.68,264100.0,34.3827,34.6222,34.3228,34.6022,264100.0
2004-04-22 14:00:00,34.69,34.84,34.68,34.84,140500.0,34.6122,34.7619,34.6022,34.7619,140500.0
2004-04-22 14:30:00,34.83,35.0,34.8,34.96,153000.0,34.7519,34.9215,34.7219,34.8816,153000.0
2004-04-22 15:00:00,34.97,35.0,34.9,34.93,233200.0,34.8916,34.9215,34.8217,34.8517,233200.0
2004-04-22 15:30:00,34.93,34.99,34.85,34.88,245000.0,34.8517,34.9115,34.7718,34.8018,245000.0
2004-04-23 09:30:00,34.78,35.0,34.7,34.97,147800.0,34.702,34.9215,34.6222,34.8916,147800.0
2004-04-23 10:00:00,34.96,34.98,34.9,34.93,81900.0,34.8816,34.9015,34.8217,34.8517,81900.0
2004-04-23 10:30:00,34.93,34.98,34.9,34.97,92800.0,34.8517,34.9015,34.8217,34.8916,92800.0
2004-04-23 11:00:00,34.98,35.21,34.95,35.01,316500.0,34.9015,35.131,34.8716,34.9315,316500.0
2004-04-23 11:30:00,35.0,35.05,34.94,35.02,102300.0,34.9215,34.9714,34.8616,34.9415,102300.0
2004-04-23 12:00:00,35.04,35.07,34.9,35.05,74600.0,34.9614,34.9913,34.8217,34.9714,74600.0
2004-04-23 12:30:00,35.06,35.06,34.9,34.98,29900.0,34.9814,34.9814,34.8217,34.9015,29900.0
2004-04-23 13:00:00,34.96,34.97,34.85,34.89,58900.0,34.8816,34.8916,34.7718,34.8117,58900.0
2004-04-23 13:30:00,34.9,35.04,34.9,35.02,62200.0,34.8217,34.9614,34.8217,34.9415,62200.0
2004-04-23 14:00:00,35.03,35.03,34.96,35.01,91600.0,34.9514,34.9514,34.8816,34.9315,91600.0
2004-04-23 14:30:00,35.02,35.08,34.95,34.96,58900.0,34.9415,35.0013,34.8716,34.8816,58900.0
2004-04-23 15:00:00,34.95,35.06,34.9,35.06,56600.0,34.8716,34.9814,34.8217,34.9814,56600.0
2004-04-23 15:30:00,35.06,35.1,34.92,35.02,72700.0,34.9814,35.0213,34.8417,34.9415,72700.0
2004-04-26 09:30:00,34.95,35.25,34.79,35.24,109000.0,34.8716,35.1709,34.712,35.161,109000.0
2004-04-26 10:00:00,35.24,35.34,35.09,35.12,109400.0,35.161,35.2607,35.0113,35.0412,109400.0
2004-04-26 10:30:00,35.11,35.34,35.05,35.26,72400.0,35.0313,35.2607,34.9714,35.1809,72400.0
2004-04-26 11:00:00,35.26,35.4,35.26,35.39,70600.0,35.1809,35.3206,35.1809,35.3106,70600.0
2004-04-26 11:30:00,35.39,35.5,35.39,35.49,118800.0,35.3106,35.4204,35.3106,35.4104,118800.0
2004-04-26 12:00:00,35.49,35.5,35.41,35.47,84100.0,35.4104,35.4204,35.3306,35.3904,84100.0
2004-04-26 12:30:00,35.47,35.49,35.43,35.46,49100.0,35.3904,35.4104,35.3505,35.3805,49100.0
2004-04-26 13:00:00,35.47,35.5,35.46,35.47,71900.0,35.3904,35.4204,35.3805,35.3904,71900.0
2004-04-26 13:30:00,35.48,35.5,35.41,35.47,87300.0,35.4004,35.4204,35.3306,35.3904,87300.0
2004-04-26 14:00:00,35.47,35.5,35.14,35.14,85600.0,35.3904,35.4204,35.0612,35.0612,85600.0
2004-04-26 14:30:00,35.15,35.18,35.07,35.12,131500.0,35.0712,35.1011,34.9913,35.0412,131500.0
2004-04-26 15:00:00,35.11,35.18,35.09,35.17,116600.0,35.0313,35.1011,35.0113,35.0911,116600.0
2004-04-26 15:30:00,35.12,35.24,35.01,35.01,151400.0,35.0412,35.161,34.9315,34.9315,151400.0
2004-04-27 09:30:00,34.66,34.78,34.35,34.44,295400.0,34.5823,34.702,34.273,34.3628,295400.0
2004-04-27 10:00:00,34.45,34.67,34.34,34.39,186000.0,34.3727,34.5922,34.263,34.3129,186000.0
2004-04-27 10:30:00,34.4,34.49,34.31,34.35,240100.0,34.3228,34.4126,34.233,34.273,240100.0
2004-04-27 11:00:00,34.36,34.49,34.23,34.37,89100.0,34.2829,34.4126,34.1532,34.2929,89100.0
2004-04-27 11:30:00,34.37,34.57,34.37,34.53,87300.0,34.2929,34.4925,34.2929,34.4526,87300.0
2004-04-27 12:00:00,34.55,34.65,34.5,34.52,81900.0,34.4725,34.5723,34.4226,34.4426,81900.0
2004-04-27 12:30:00,34.51,34.64,34.51,34.57,38800.0,34.4326,34.5623,34.4326,34.4925,38800.0
2004-04-27 13:00:00,34.56,34.59,34.5,34.59,31900.0,34.4825,34.5124,34.4226,34.5124,31900.0
2004-04-27 13:30:00,34.59,34.8,34.58,34.8,76400.0,34.5124,34.7219,34.5024,34.7219,76400.0
2004-04-27 14:00:00,34.81,34.84,34.52,34.56,83600.0,34.7319,34.7619,34.4426,34.4825,83600.0
2004-04-27 14:30:00,34.56,34.65,34.39,34.5,80100.0,34.4825,34.5723,34.3129,34.4226,80100.0
2004-04-27 15:00:00,34.49,34.55,34.44,34.45,76200.0,34.4126,34.4725,34.3628,34.3727,76200.0
2004-04-27 15:30:00,34.45,34.63,34.39,34.49,125200.0,34.3727,34.5523,34.3129,34.4126,125200.0
2004-04-28 09:30:00,34.39,34.48,34.1,34.33,111200.0,34.3129,34.4027,34.0235,34.253,111200.0
2004-04-28 10:00:00,34.34,34.64,34.2,34.55,112800.0,34.263,34.5623,34.1233,34.4725,112800.0
2004-04-28 10:30:00,34.59,34.64,34.3,34.37,96300.0,34.5124,34.5623,34.2231,34.2929,96300.0
2004-04-28 11:00:00,34.3,34.36,34.15,34.23,108000.0,34.2231,34.2829,34.0734,34.1532,108000.0
2004-04-28 11:30:00,34.21,34.48,34.2,34.45,81700.0,34.1333,34.4027,34.1233,34.3727,81700.0
2004-04-28 12:00:00,34.44,34.56,34.39,34.5,108800.0,34.3628,34.4825,34.3129,34.4226,108800.0
2004-04-28 12:30:00,34.5,34.6,34.46,34.58,51500.0,34.4226,34.5224,34.3827,34.5024,51500.0
2004-04-28 13:00:00,34.57,34.66,34.49,34.6,88600.0,34.4925,34.5823,34.4126,34.5224,88600.0
2004-04-28 13:30:00,34.58,34.61,34.5,34.6,63700.0,34.5024,34.5324,34.4226,34.5224,63700.0
2004-04-28 14:00:00,34.6,34.72,34.59,34.69,89200.0,34.5224,34.6421,34.5124,34.6122,89200.0
2004-04-28 14:30:00,34.68,34.71,34.57,34.57,131000.0,34.6022,34.6321,34.4925,34.4925,131000.0
2004-04-28 15:00:00,34.58,34.62,34.35,34.4,135600.0,34.5024,34.5424,34.273,34.3228,135600.0
2004-04-28 15:30:00,34.41,34.52,34.38,34.47,166500.0,34.3328,34.4426,34.3029,34.3927,166500.0
2004-04-29 09:30:00,34.46,34.72,34.11,34.23,109400.0,34.3827,34.6421,34.0335,34.1532,109400.0
2004-04-29 10:00:00,34.23,34.28,33.95,34.07,129200.0,34.1532,34.2031,33.8739,33.9936,129200.0
2004-04-29 10:30:00,34.07,34.26,34.07,34.22,117500.0,33.9936,34.1832,33.9936,34.1432,117500.0
2004-04-29 11:00:00,34.24,34.4,34.23,34.3,90600.0,34.1632,34.3228,34.1532,34.2231,90600.0
2004-04-29 11:30:00,34.3,34.38,34.27,34.31,39400.0,34.2231,34.3029,34.1931,34.233,39400.0
2004-04-29 12:00:00,34.33,34.36,34.1,34.21,73200.0,34.253,34.2829,34.0235,34.1333,73200.0
2004-04-29 12:30:00,34.21,34.28,34.09,34.21,71500.0,34.1333,34.2031,34.0135,34.1333,71500.0
2004-04-29 13:00:00,34.23,34.3,34.18,34.21,31700.0,34.1532,34.2231,34.1033,34.1333,31700.0
2004-04-29 13:30:00,34.2,34.33,34.2,34.29,39700.0,34.1233,34.253,34.1233,34.2131,39700.0
2004-04-29 14:00:00,34.3,34.3,34.13,34.19,54100.0,34.2231,34.2231,34.0534,34.1133,54100.0
2004-04-29 14:30:00,34.17,34.19,34.01,34.07,87500.0,34.0934,34.1133,33.9337,33.9936,87500.0
2004-04-29 15:00:00,34.07,34.09,33.82,33.9,110600.0,33.9936,34.0135,33.7441,33.824,110600.0
2004-04-29 15:30:00,33.9,34.24,33.89,34.14,189200.0,33.824,34.1632,33.814,34.0634,189200.0
2004-04-30 09:30:00,34.13,34.48,34.13,34.2,196700.0,34.0534,34.4027,34.0534,34.1233,196700.0
2004-04-30 10:00:00,34.24,34.27,34.11,34.18,174500.0,34.1632,34.1931,34.0335,34.1033,174500.0
2004-04-30 10:30:00,34.22,34.22,33.94,34.04,160000.0,34.1432,34.1432,33.8639,33.9637,160000.0
2004-04-30 11:00:00,34.04,34.32,34.0,34.18,65400.0,33.9637,34.243,33.9237,34.1033,65400.0
2004-04-30 11:30:00,34.22,34.22,33.8,33.81,97200.0,34.1432,34.1432,33.7242,33.7342,97200.0
2004-04-30 12:00:00,33.83,34.0,33.75,33.84,141000.0,33.7541,33.9237,33.6743,33.7641,141000.0
2004-04-30 12:30:00,33.84,33.92,33.59,33.71,106500.0,33.7641,33.8439,33.5147,33.6344,106500.0
2004-04-30 13:00:00,33.7,33.77,33.25,33.26,130400.0,33.6244,33.6943,33.1754,33.1854,130400.0
2004-04-30 13:30:00,33.3,33.53,33.25,33.44,167100.0,33.2253,33.4548,33.1754,33.365,167100.0
2004-04-30 14:00:00,33.44,33.53,33.44,33.51,57500.0,33.365,33.4548,33.365,33.4348,57500.0
2004-04-30 14:30:00,33.51,33.76,33.51,33.55,113300.0,33.4348,33.6843,33.4348,33.4748,113300.0
2004-04-30 15:00:00,33.54,33.55,33.4,33.45,119600.0,33.4648,33.4748,33.3251,33.375,119600.0
2004-04-30 15:30:00,33.45,33.77,33.43,33.5,212000.0,33.375,33.6943,33.355,33.4249,212000.0
2004-05-03 09:30:00,33.7,34.29,33.64,33.86,195800.0,33.6244,34.2131,33.5645,33.7841,195800.0
2004-05-03 10:00:00,33.86,33.86,33.48,33.74,204000.0,33.7841,33.7841,33.4049,33.6643,204000.0
2004-05-03 10:30:00,33.74,33.94,33.73,33.9,98600.0,33.6643,33.8639,33.6543,33.824,98600.0
2004-05-03 11:00:00,33.9,33.98,33.82,33.88,87300.0,33.824,33.9038,33.7441,33.804,87300.0
2004-05-03 11:30:00,33.86,33.9,33.77,33.87,93900.0,33.7841,33.824,33.6943,33.794,93900.0
2004-05-03 12:00:00,33.86,33.89,33.78,33.81,52900.0,33.7841,33.814,33.7042,33.7342,52900.0
2004-05-03 12:30:00,33.82,33.89,33.8,33.89,50400.0,33.7441,33.814,33.7242,33.814,50400.0
2004-05-03 13:00:00,33.89,33.93,33.77,33.8,53200.0,33.814,33.8539,33.6943,33.7242,53200.0
2004-05-03 13:30:00,33.8,33.86,33.77,33.77,77900.0,33.7242,33.7841,33.6943,33.6943,77900.0
2004-05-03 14:00:00,33.78,33.83,33.73,33.73,121200.0,33.7042,33.7541,33.6543,33.6543,121200.0
2004-05-03 14:30:00,33.73,33.76,33.5,33.5,264300.0,33.6543,33.6843,33.4249,33.4249,264300.0
2004-05-03 15:00:00,33.5,33.59,33.5,33.52,163100.0,33.4249,33.5147,33.4249,33.4448,163100.0
2004-05-03 15:30:00,33.53,34.01,33.51,34.0,211400.0,33.4548,33.9337,33.4348,33.9237,211400.0
2004-05-04 09:30:00,34.11,34.87,34.1,34.64,367600.0,34.0335,34.7918,34.0235,34.5623,367600.0
2004-05-04 10:00:00,34.69,34.94,34.57,34.85,254500.0,34.6122,34.8616,34.4925,34.7718,254500.0
2004-05-04 10:30:00,34.84,34.9,34.77,34.88,111300.0,34.7619,34.8217,34.692,34.8018,111300.0
2004-05-04 11:00:00,34.88,34.92,34.67,34.67,152700.0,34.8018,34.8417,34.5922,34.5922,152700.0
2004-05-04 11:30:00,34.68,34.73,34.48,34.63,170100.0,34.6022,34.6521,34.4027,34.5523,170100.0
2004-05-04 12:00:00,34.65,34.72,34.63,34.71,121800.0,34.5723,34.6421,34.5523,34.6321,121800.0
2004-05-04 12:30:00,34.72,34.77,34.63,34.77,92700.0,34.6421,34.692,34.5523,34.692,92700.0
2004-05-04 13:00:00,34.75,34.89,34.65,34.8,78200.0,34.6721,34.8117,34.5723,34.7219,78200.0
2004-05-04 13:30:00,34.82,35.0,34.76,34.95,115000.0,34.7419,34.9215,34.682,34.8716,115000.0
2004-05-04 14:00:00,34.92,35.01,34.7,34.9,102400.0,34.8417,34.9315,34.6222,34.8217,102400.0
2004-05-04 14:30:00,34.92,35.21,34.82,35.16,171800.0,34.8417,35.131,34.7419,35.0811,171800.0
2004-05-04 15:00:00,35.16,35.16,34.85,34.86,145600.0,35.0811,35.0811,34.7718,34.7818,145600.0
2004-05-04 15:30:00,34.86,35.16,34.78,34.9,255100.0,34.7818,35.0811,34.702,34.8217,255100.0
2004-05-05 09:30:00,34.86,35.0,34.65,34.79,145300.0,34.7818,34.9215,34.5723,34.712,145300.0
2004-05-05 10:00:00,34.78,34.99,34.71,34.87,108100.0,34.702,34.9115,34.6321,34.7918,108100.0
2004-05-05 10:30:00,34.89,34.93,34.86,34.89,50400.0,34.8117,34.8517,34.7818,34.8117,50400.0
2004-05-05 11:00:00,34.89,35.0,34.86,34.99,79800.0,34.8117,34.9215,34.7818,34.9115,79800.0
2004-05-05 11:30:00,34.97,35.09,34.97,35.0,58000.0,34.8916,35.0113,34.8916,34.9215,58000.0
2004-05-05 12:00:00,35.02,35.02,34.84,34.87,36500.0,34.9415,34.9415,34.7619,34.7918,36500.0
2004-05-05 12:30:00,34.86,34.93,34.78,34.86,38100.0,34.7818,34.8517,34.702,34.7818,38100.0
2004-05-05 13:00:00,34.86,34.98,34.84,34.97,68800.0,34.7818,34.9015,34.7619,34.8916,68800.0
2004-05-05 13:30:00,34.95,35.33,34.95,35.32,78300.0,34.8716,35.2508,34.8716,35.2408,78300.0
2004-05-05 14:00:00,35.32,35.46,35.27,35.42,92900.0,35.2408,35.3805,35.1909,35.3406,92900.0
2004-05-05 14:30:00,35.4,35.42,35.14,35.21,99600.0,35.3206,35.3406,35.0612,35.131,99600.0
2004-05-05 15:00:00,35.2,35.31,35.1,35.22,85300.0,35.121,35.2308,35.0213,35.141,85300.0
2004-05-05 15:30:00,35.21,35.22,35.06,35.09,91000.0,35.131,35.141,34.9814,35.0113,91000.0
2004-05-06 09:30:00,35.18,35.18,34.87,34.88,137200.0,35.1011,35.1011,34.7918,34.8018,137200.0
2004-05-06 10:00:00,34.88,35.13,34.88,34.89,163900.0,34.8018,35.0512,34.8018,34.8117,163900.0
2004-05-06 10:30:00,34.9,34.94,34.77,34.92,114100.0,34.8217,34.8616,34.692,34.8417,114100.0
2004-05-06 11:00:00,34.94,35.07,34.81,35.06,78900.0,34.8616,34.9913,34.7319,34.9814,78900.0
2004-05-06 11:30:00,35.05,35.1,34.96,34.99,43100.0,34.9714,35.0213,34.8816,34.9115,43100.0
2004-05-06 12:00:00,34.98,35.04,34.9,34.93,30700.0,34.9015,34.9614,34.8217,34.8517,30700.0
2004-05-06 12:30:00,34.93,35.03,34.9,35.03,39100.0,34.8517,34.9514,34.8217,34.9514,39100.0
2004-05-06 13:00:00,35.02,35.04,34.96,35.01,49400.0,34.9415,34.9614,34.8816,34.9315,49400.0
2004-05-06 13:30:00,35.0,35.02,34.91,34.91,24700.0,34.9215,34.9415,34.8317,34.8317,24700.0
2004-05-06 14:00:00,34.92,35.02,34.9,34.95,51100.0,34.8417,34.9415,34.8217,34.8716,51100.0
2004-05-06 14:30:00,34.95,35.06,34.85,35.02,150300.0,34.8716,34.9814,34.7718,34.9415,150300.0
2004-05-06 15:00:00,35.02,35.1,35.0,35.1,51400.0,34.9415,35.0213,34.9215,35.0213,51400.0
2004-05-06 15:30:00,35.1,35.24,35.04,35.18,181100.0,35.0213,35.161,34.9614,35.1011,181100.0
2004-05-07 09:30:00,35.05,35.77,34.99,35.66,228800.0,34.9714,35.6898,34.9115,35.58,228800.0
2004-05-07 10:00:00,35.66,36.2,35.64,36.19,300900.0,35.58,36.1188,35.5601,36.1088,300900.0
2004-05-07 10:30:00,36.16,36.38,36.01,36.05,299600.0,36.0789,36.2984,35.9292,35.9691,299600.0
2004-05-07 11:00:00,36.05,36.3,36.0,36.3,130700.0,35.9691,36.2186,35.9193,36.2186,130700.0
2004-05-07 11:30:00,36.3,36.39,36.26,36.37,119900.0,36.2186,36.3084,36.1787,36.2884,119900.0
2004-05-07 12:00:00,36.37,36.48,36.33,36.39,120900.0,36.2884,36.3982,36.2485,36.3084,120900.0
2004-05-07 12:30:00,36.37,36.62,36.36,36.52,96000.0,36.2884,36.5379,36.2784,36.4381,96000.0
2004-05-07 13:00:00,36.55,36.84,36.53,36.74,125600.0,36.468,36.7574,36.4481,36.6576,125600.0
2004-05-07 13:30:00,36.77,36.88,36.42,36.51,89500.0,36.6875,36.7973,36.3383,36.4281,89500.0
2004-05-07 14:00:00,36.48,36.56,36.2,36.25,96300.0,36.3982,36.478,36.1188,36.1687,96300.0
2004-05-07 14:30:00,36.25,36.31,35.99,36.05,205500.0,36.1687,36.2286,35.9093,35.9691,205500.0
2004-05-07 15:00:00,36.06,36.2,35.86,35.93,138000.0,35.9791,36.1188,35.7796,35.8494,138000.0
2004-05-07 15:30:00,35.95,36.04,35.7,35.79,211800.0,35.8694,35.9592,35.6199,35.7097,211800.0
2004-05-10 09:30:00,34.25,34.98,34.05,34.22,541900.0,34.1732,34.9015,33.9736,34.1432,541900.0
2004-05-10 10:00:00,34.19,34.21,33.58,33.78,430600.0,34.1133,34.1333,33.5047,33.7042,430600.0
2004-05-10 10:30:00,33.78,33.85,33.61,33.74,122300.0,33.7042,33.7741,33.5346,33.6643,122300.0
2004-05-10 11:00:00,33.72,33.83,33.45,33.49,140600.0,33.6444,33.7541,33.375,33.4149,140600.0
2004-05-10 11:30:00,33.46,33.79,33.23,33.58,136400.0,33.385,33.7142,33.1555,33.5047,136400.0
2004-05-10 12:00:00,33.63,33.95,33.59,33.62,123000.0,33.5546,33.8739,33.5147,33.5446,123000.0
2004-05-10 12:30:00,33.62,33.81,33.59,33.78,82900.0,33.5446,33.7342,33.5147,33.7042,82900.0
2004-05-10 13:00:00,33.8,34.03,33.78,33.86,141700.0,33.7242,33.9537,33.7042,33.7841,141700.0
2004-05-10 13:30:00,33.87,34.0,33.8,33.86,105300.0,33.794,33.9237,33.7242,33.7841,105300.0
2004-05-10 14:00:00,33.87,34.0,33.78,33.81,103300.0,33.794,33.9237,33.7042,33.7342,103300.0
2004-05-10 14:30:00,33.78,34.02,33.77,34.0,170300.0,33.7042,33.9437,33.6943,33.9237,170300.0
2004-05-10 15:00:00,33.99,34.08,33.89,33.97,157600.0,33.9138,34.0036,33.814,33.8938,157600.0
2004-05-10 15:30:00,33.94,34.1,33.93,33.97,356200.0,33.8639,34.0235,33.8539,33.8938,356200.0
2004-05-11 09:30:00,34.32,34.87,34.17,34.71,343800.0,34.243,34.7918,34.0934,34.6321,343800.0
2004-05-11 10:00:00,34.71,34.9,34.6,34.81,210700.0,34.6321,34.8217,34.5224,34.7319,210700.0
2004-05-11 10:30:00,34.82,35.73,34.8,35.6,337200.0,34.7419,35.6499,34.7219,35.5202,337200.0
2004-05-11 11:00:00,35.6,35.65,35.47,35.56,164500.0,35.5202,35.57,35.3904,35.4802,164500.0
2004-05-11 11:30:00,35.58,35.6,35.34,35.38,117800.0,35.5002,35.5202,35.2607,35.3006,117800.0
2004-05-11 12:00:00,35.36,35.4,35.29,35.4,109700.0,35.2807,35.3206,35.2108,35.3206,109700.0
2004-05-11 12:30:00,35.39,35.49,35.38,35.43,108200.0,35.3106,35.4104,35.3006,35.3505,108200.0
2004-05-11 13:00:00,35.43,35.45,33.32,35.36,124500.0,35.3505,35.3705,33.2453,35.2807,124500.0
2004-05-11 13:30:00,35.35,35.36,35.04,35.09,89500.0,35.2707,35.2807,34.9614,35.0113,89500.0
2004-05-11 14:00:00,35.1,35.31,35.09,35.25,111100.0,35.0213,35.2308,35.0113,35.1709,111100.0
2004-05-11 14:30:00,35.26,35.33,35.13,35.22,110700.0,35.1809,35.2508,35.0512,35.141,110700.0
2004-05-11 15:00:00,35.22,35.4,35.08,35.21,95200.0,35.141,35.3206,35.0013,35.131,95200.0
2004-05-11 15:30:00,35.22,35.32,35.17,35.3,157000.0,35.141,35.2408,35.0911,35.2208,157000.0
2004-05-12 09:30:00,35.24,35.59,35.12,35.42,213200.0,35.161,35.5102,35.0412,35.3406,213200.0
2004-05-12 10:00:00,35.47,35.64,35.13,35.13,209100.0,35.3904,35.5601,35.0512,35.0512,209100.0
2004-05-12 10:30:00,35.13,35.2,35.0,35.08,91100.0,35.0512,35.121,34.9215,35.0013,91100.0
2004-05-12 11:00:00,35.06,35.06,34.8,34.83,83800.0,34.9814,34.9814,34.7219,34.7519,83800.0
2004-05-12 11:30:00,34.82,34.88,34.55,34.55,113400.0,34.7419,34.8018,34.4725,34.4725,113400.0
2004-05-12 12:00:00,34.55,34.82,34.33,34.7,161700.0,34.4725,34.7419,34.253,34.6222,161700.0
2004-05-12 12:30:00,34.66,34.87,34.66,34.74,49400.0,34.5823,34.7918,34.5823,34.6621,49400.0
2004-05-12 13:00:00,34.72,34.75,34.65,34.67,37800.0,34.6421,34.6721,34.5723,34.5922,37800.0
2004-05-12 13:30:00,34.7,34.76,34.2,34.29,175700.0,34.6222,34.682,34.1233,34.2131,175700.0
2004-05-12 14:00:00,34.26,34.42,34.2,34.3,149300.0,34.1832,34.3428,34.1233,34.2231,149300.0
2004-05-12 14:30:00,34.29,34.65,34.26,34.38,167800.0,34.2131,34.5723,34.1832,34.3029,167800.0
2004-05-12 15:00:00,34.4,34.9,34.34,34.87,346000.0,34.3228,34.8217,34.263,34.7918,346000.0
2004-05-12 15:30:00,34.87,35.0,34.33,34.9,392700.0,34.7918,34.9215,34.253,34.8217,392700.0
2004-05-13 09:30:00,34.9,35.73,34.82,35.44,180700.0,34.8217,35.6499,34.7419,35.3605,180700.0
2004-05-13 10:00:00,35.43,35.43,35.0,35.18,143200.0,35.3505,35.3505,34.9215,35.1011,143200.0
2004-05-13 10:30:00,35.18,35.31,35.08,35.28,93400.0,35.1011,35.2308,35.0013,35.2009,93400.0
2004-05-13 11:00:00,35.28,35.31,35.11,35.22,55700.0,35.2009,35.2308,35.0313,35.141,55700.0
2004-05-13 11:30:00,35.23,35.77,35.21,35.77,78100.0,35.151,35.6898,35.131,35.6898,78100.0
2004-05-13 12:00:00,35.77,35.85,35.5,35.52,84200.0,35.6898,35.7696,35.4204,35.4403,84200.0
2004-05-13 12:30:00,35.52,35.58,35.4,35.45,31400.0,35.4403,35.5002,35.3206,35.3705,31400.0
2004-05-13 13:00:00,35.44,35.51,35.44,35.5,24000.0,35.3605,35.4304,35.3605,35.4204,24000.0
2004-05-13 13:30:00,35.51,35.51,35.33,35.38,36100.0,35.4304,35.4304,35.2508,35.3006,36100.0
2004-05-13 14:00:00,35.36,35.44,35.26,35.38,48200.0,35.2807,35.3605,35.1809,35.3006,48200.0
2004-05-13 14:30:00,35.34,35.58,35.3,35.4,51300.0,35.2607,35.5002,35.2208,35.3206,51300.0
2004-05-13 15:00:00,35.39,35.6,35.37,35.53,118200.0,35.3106,35.5202,35.2907,35.4503,118200.0
2004-05-13 15:30:00,35.53,35.56,35.38,35.47,122600.0,35.4503,35.4802,35.3006,35.3904,122600.0
2004-05-14 09:30:00,35.44,35.45,34.44,34.8,199100.0,35.3605,35.3705,34.3628,34.7219,199100.0
2004-05-14 10:00:00,34.8,34.81,34.5,34.72,150700.0,34.7219,34.7319,34.4226,34.6421,150700.0
2004-05-14 10:30:00,34.72,35.15,34.72,35.11,110800.0,34.6421,35.0712,34.6421,35.0313,110800.0
2004-05-14 11:00:00,35.11,35.25,35.07,35.22,48100.0,35.0313,35.1709,34.9913,35.141,48100.0
2004-05-14 11:30:00,35.21,35.3,34.78,34.82,67000.0,35.131,35.2208,34.702,34.7419,67000.0
2004-05-14 12:00:00,34.82,34.99,34.8,34.94,55900.0,34.7419,34.9115,34.7219,34.8616,55900.0
2004-05-14 12:30:00,34.93,35.08,34.9,34.95,81100.0,34.8517,35.0013,34.8217,34.8716,81100.0
2004-05-14 13:00:00,34.94,35.08,34.93,34.97,160200.0,34.8616,35.0013,34.8517,34.8916,160200.0
2004-05-14 13:30:00,34.98,35.07,34.87,34.89,112700.0,34.9015,34.9913,34.7918,34.8117,112700.0
2004-05-14 14:00:00,34.86,35.1,34.85,34.99,77700.0,34.7818,35.0213,34.7718,34.9115,77700.0
2004-05-14 14:30:00,34.98,35.09,34.92,35.0,104200.0,34.9015,35.0113,34.8417,34.9215,104200.0
2004-05-14 15:00:00,35.0,35.0,34.81,34.82,111200.0,34.9215,34.9215,34.7319,34.7419,111200.0
2004-05-14 15:30:00,34.82,34.87,34.59,34.66,282400.0,34.7419,34.7918,34.5124,34.5823,282400.0
2004-05-17 09:30:00,34.5,34.55,33.68,33.68,351000.0,34.4226,34.4725,33.6045,33.6045,351000.0
2004-05-17 10:00:00,33.68,33.71,33.3,33.54,254000.0,33.6045,33.6344,33.2253,33.4648,254000.0
2004-05-17 10:30:00,33.55,33.66,33.49,33.6,214500.0,33.4748,33.5845,33.4149,33.5246,214500.0
2004-05-17 11:00:00,33.59,33.98,33.54,33.87,201000.0,33.5147,33.9038,33.4648,33.794,201000.0
2004-05-17 11:30:00,33.87,33.87,33.67,33.75,105800.0,33.794,33.794,33.5945,33.6743,105800.0
2004-05-17 12:00:00,33.76,33.84,33.74,33.75,95100.0,33.6843,33.7641,33.6643,33.6743,95100.0
2004-05-17 12:30:00,33.77,33.78,33.63,33.64,60700.0,33.6943,33.7042,33.5546,33.5645,60700.0
2004-05-17 13:00:00,33.64,33.85,33.63,33.64,71800.0,33.5645,33.7741,33.5546,33.5645,71800.0
2004-05-17 13:30:00,33.63,33.69,33.52,33.53,102600.0,33.5546,33.6144,33.4448,33.4548,102600.0
2004-05-17 14:00:00,33.52,33.6,33.48,33.58,138100.0,33.4448,33.5246,33.4049,33.5047,138100.0
2004-05-17 14:30:00,33.59,33.69,33.55,33.66,106100.0,33.5147,33.6144,33.4748,33.5845,106100.0
2004-05-17 15:00:00,33.69,33.78,33.66,33.78,151900.0,33.6144,33.7042,33.5845,33.7042,151900.0
2004-05-17 15:30:00,33.78,33.79,33.35,33.68,474300.0,33.7042,33.7142,33.2752,33.6045,474300.0
2004-05-18 09:30:00,33.75,34.1,33.43,34.03,473900.0,33.6743,34.0235,33.355,33.9537,473900.0
2004-05-18 10:00:00,34.03,34.38,33.99,34.35,214300.0,33.9537,34.3029,33.9138,34.273,214300.0
2004-05-18 10:30:00,34.32,34.38,34.23,34.3,100200.0,34.243,34.3029,34.1532,34.2231,100200.0
2004-05-18 11:00:00,34.3,34.31,34.07,34.16,166400.0,34.2231,34.233,33.9936,34.0834,166400.0
2004-05-18 11:30:00,34.17,34.22,34.1,34.11,238200.0,34.0934,34.1432,34.0235,34.0335,238200.0
2004-05-18 12:00:00,34.11,34.16,34.09,34.12,128600.0,34.0335,34.0834,34.0135,34.0435,128600.0
2004-05-18 12:30:00,34.11,34.18,34.1,34.13,163900.0,34.0335,34.1033,34.0235,34.0534,163900.0
2004-05-18 13:00:00,34.15,34.15,33.98,33.98,193100.0,34.0734,34.0734,33.9038,33.9038,193100.0
2004-05-18 13:30:00,33.98,34.37,33.98,34.07,273000.0,33.9038,34.2929,33.9038,33.9936,273000.0
2004-05-18 14:00:00,34.07,34.31,34.04,34.26,92700.0,33.9936,34.233,33.9637,34.1832,92700.0
2004-05-18 14:30:00,34.26,34.27,33.71,33.71,383800.0,34.1832,34.1931,33.6344,33.6344,383800.0
2004-05-18 15:00:00,33.71,33.87,33.57,33.76,372100.0,33.6344,33.794,33.4947,33.6843,372100.0
2004-05-18 15:30:00,33.74,33.81,33.35,33.68,972100.0,33.6643,33.7342,33.2752,33.6045,972100.0
2004-05-19 09:30:00,32.89,33.0,32.4,32.48,2105000.0,32.8162,32.926,32.3273,32.4072,2105000.0
2004-05-19 10:00:00,32.49,32.71,31.87,31.94,1567400.0,32.4171,32.6366,31.7985,31.8684,1567400.0
2004-05-19 10:30:00,31.92,32.38,31.1,32.17,901800.0,31.8484,32.3074,31.0302,32.0978,901800.0
2004-05-19 11:00:00,32.18,32.2,31.95,31.99,314300.0,32.1078,32.1278,31.8783,31.9182,314300.0
2004-05-19 11:30:00,31.99,32.15,31.91,32.12,519600.0,31.9182,32.0779,31.8384,32.048,519600.0
2004-05-19 12:00:00,32.13,32.2,32.11,32.16,288100.0,32.0579,32.1278,32.038,32.0879,288100.0
2004-05-19 12:30:00,32.16,32.2,31.96,32.04,288400.0,32.0879,32.1278,31.8883,31.9681,288400.0
2004-05-19 13:00:00,32.04,32.06,31.93,31.98,152000.0,31.9681,31.9881,31.8584,31.9083,152000.0
2004-05-19 13:30:00,31.98,32.1,31.98,32.1,126700.0,31.9083,32.028,31.9083,32.028,126700.0
2004-05-19 14:00:00,32.1,32.1,31.9,31.9,181300.0,32.028,32.028,31.8285,31.8285,181300.0
2004-05-19 14:30:00,31.9,32.05,31.87,31.97,192000.0,31.8285,31.9781,31.7985,31.8983,192000.0
2004-05-19 15:00:00,31.96,31.98,31.74,31.74,516600.0,31.8883,31.9083,31.6688,31.6688,516600.0
2004-05-19 15:30:00,31.78,31.78,30.61,31.18,1229000.0,31.7087,31.7087,30.5413,31.1101,1229000.0
2004-05-20 09:30:00,31.34,31.43,30.49,31.26,662500.0,31.2697,31.3595,30.4216,31.1899,662500.0
2004-05-20 10:00:00,31.26,31.71,31.25,31.49,367200.0,31.1899,31.6389,31.1799,31.4194,367200.0
2004-05-20 10:30:00,31.49,31.54,31.24,31.4,215500.0,31.4194,31.4693,31.1699,31.3296,215500.0
2004-05-20 11:00:00,31.4,31.45,31.09,31.35,172500.0,31.3296,31.3795,31.0203,31.2797,172500.0
2004-05-20 11:30:00,31.38,31.5,31.33,31.48,130700.0,31.3096,31.4293,31.2597,31.4094,130700.0
2004-05-20 12:00:00,31.51,31.97,31.04,31.04,248800.0,31.4393,31.8983,30.9704,30.9704,248800.0
2004-05-20 12:30:00,31.04,31.45,31.04,31.43,106100.0,30.9704,31.3795,30.9704,31.3595,106100.0
2004-05-20 13:00:00,31.42,31.46,31.33,31.41,128200.0,31.3495,31.3894,31.2597,31.3396,128200.0
2004-05-20 13:30:00,31.41,31.6,31.38,31.55,83300.0,31.3396,31.5291,31.3096,31.4792,83300.0
2004-05-20 14:00:00,31.55,31.82,31.52,31.62,176400.0,31.4792,31.7486,31.4493,31.5491,176400.0
2004-05-20 14:30:00,31.64,31.76,31.55,31.63,99100.0,31.569,31.6888,31.4792,31.5591,99100.0
2004-05-20 15:00:00,31.63,31.63,31.51,31.58,185500.0,31.5591,31.5591,31.4393,31.5092,185500.0
2004-05-20 15:30:00,31.57,31.63,31.41,31.54,219400.0,31.4992,31.5591,31.3396,31.4693,219400.0
2004-05-21 09:30:00,31.79,31.89,31.58,31.58,193700.0,31.7187,31.8185,31.5092,31.5092,193700.0
2004-05-21 10:00:00,31.62,31.65,31.29,31.42,120500.0,31.5491,31.579,31.2198,31.3495,120500.0
2004-05-21 10:30:00,31.41,31.5,31.38,31.46,131200.0,31.3396,31.4293,31.3096,31.3894,131200.0
2004-05-21 11:00:00,31.47,31.51,31.3,31.39,159800.0,31.3994,31.4393,31.2298,31.3196,159800.0
2004-05-21 11:30:00,31.37,31.56,31.37,31.51,231900.0,31.2996,31.4892,31.2996,31.4393,231900.0
2004-05-21 12:00:00,31.52,31.77,31.52,31.77,97400.0,31.4493,31.6987,31.4493,31.6987,97400.0
2004-05-21 12:30:00,31.77,31.88,31.75,31.84,91000.0,31.6987,31.8085,31.6788,31.7686,91000.0
2004-05-21 13:00:00,31.84,31.99,31.66,31.99,131800.0,31.7686,31.9182,31.589,31.9182,131800.0
2004-05-21 13:30:00,32.0,32.09,31.81,32.0,158700.0,31.9282,32.018,31.7387,31.9282,158700.0
2004-05-21 14:00:00,32.01,32.1,31.93,32.06,189900.0,31.9382,32.028,31.8584,31.9881,189900.0
2004-05-21 14:30:00,32.07,32.29,32.06,32.16,283700.0,31.9981,32.2176,31.9881,32.0879,283700.0
2004-05-21 15:00:00,32.16,32.22,32.01,32.16,173000.0,32.0879,32.1477,31.9382,32.0879,173000.0
2004-05-21 15:30:00,32.17,32.24,32.04,32.21,207100.0,32.0978,32.1677,31.9681,32.1378,207100.0
2004-05-24 09:30:00,32.37,32.72,32.27,32.6,158200.0,32.2974,32.6466,32.1976,32.5269,158200.0
2004-05-24 10:00:00,32.61,32.9,32.6,32.89,218100.0,32.5369,32.8262,32.5269,32.8162,218100.0
2004-05-24 10:30:00,32.9,33.1,32.81,33.02,173800.0,32.8262,33.0258,32.7364,32.9459,173800.0
2004-05-24 11:00:00,33.02,33.07,32.92,32.99,153900.0,32.9459,32.9958,32.8462,32.916,153900.0
2004-05-24 11:30:00,32.99,33.04,32.86,33.0,225100.0,32.916,32.9659,32.7863,32.926,225100.0
2004-05-24 12:00:00,33.02,33.03,32.86,32.95,152800.0,32.9459,32.9559,32.7863,32.8761,152800.0
2004-05-24 12:30:00,32.94,33.01,32.76,32.82,113500.0,32.8661,32.936,32.6865,32.7464,113500.0
2004-05-24 13:00:00,32.83,33.17,32.82,33.15,148900.0,32.7564,33.0956,32.7464,33.0756,148900.0
2004-05-24 13:30:00,33.12,33.23,33.0,33.01,169800.0,33.0457,33.1555,32.926,32.936,169800.0
2004-05-24 14:00:00,33.01,33.11,32.99,33.1,131000.0,32.936,33.0357,32.916,33.0258,131000.0
2004-05-24 14:30:00,33.1,33.18,33.02,33.17,159100.0,33.0258,33.1056,32.9459,33.0956,159100.0
2004-05-24 15:00:00,33.18,33.33,33.13,33.31,213600.0,33.1056,33.2552,33.0557,33.2353,213600.0
2004-05-24 15:30:00,33.31,33.48,33.25,33.28,454200.0,33.2353,33.4049,33.1754,33.2054,454200.0
2004-05-25 09:30:00,33.17,33.48,33.08,33.37,207000.0,33.0956,33.4049,33.0058,33.2952,207000.0
2004-05-25 10:00:00,33.36,33.4,33.19,33.29,202600.0,33.2852,33.3251,33.1156,33.2153,202600.0
2004-05-25 10:30:00,33.3,33.41,33.2,33.34,115300.0,33.2253,33.3351,33.1255,33.2652,115300.0
2004-05-25 11:00:00,33.33,33.52,33.28,33.46,193900.0,33.2552,33.4448,33.2054,33.385,193900.0
2004-05-25 11:30:00,33.46,33.75,33.4,33.75,158200.0,33.385,33.6743,33.3251,33.6743,158200.0
2004-05-25 12:00:00,33.75,34.0,33.64,34.0,192200.0,33.6743,33.9237,33.5645,33.9237,192200.0
2004-05-25 12:30:00,33.96,34.0,33.85,33.94,153000.0,33.8838,33.9237,33.7741,33.8639,153000.0
2004-05-25 13:00:00,33.94,34.02,33.25,33.98,134400.0,33.8639,33.9437,33.1754,33.9038,134400.0
2004-05-25 13:30:00,33.98,34.3,33.98,34.15,260900.0,33.9038,34.2231,33.9038,34.0734,260900.0
2004-05-25 14:00:00,34.16,34.24,34.1,34.17,112000.0,34.0834,34.1632,34.0235,34.0934,112000.0
2004-05-25 14:30:00,34.18,34.25,34.17,34.23,135500.0,34.1033,34.1732,34.0934,34.1532,135500.0
2004-05-25 15:00:00,34.24,34.65,34.22,34.53,316600.0,34.1632,34.5723,34.1432,34.4526,316600.0
2004-05-25 15:30:00,34.53,34.86,34.47,34.76,315100.0,34.4526,34.7818,34.3927,34.682,315100.0
2004-05-26 09:30:00,34.51,35.28,34.34,35.23,414900.0,34.4326,35.2009,34.263,35.151,414900.0
2004-05-26 10:00:00,35.23,35.54,35.05,35.41,337700.0,35.151,35.4603,34.9714,35.3306,337700.0
2004-05-26 10:30:00,35.41,35.54,35.34,35.45,269200.0,35.3306,35.4603,35.2607,35.3705,269200.0
2004-05-26 11:00:00,35.45,35.82,35.43,35.73,173100.0,35.3705,35.7397,35.3505,35.6499,173100.0
2004-05-26 11:30:00,35.73,36.05,35.66,36.0,389200.0,35.6499,35.9691,35.58,35.9193,389200.0
2004-05-26 12:00:00,35.99,36.35,35.75,36.23,286100.0,35.9093,36.2685,35.6698,36.1487,286100.0
2004-05-26 12:30:00,36.23,36.4,35.95,35.95,281000.0,36.1487,36.3184,35.8694,35.8694,281000.0
2004-05-26 13:00:00,35.96,35.97,35.66,35.78,293700.0,35.8793,35.8893,35.58,35.6997,293700.0
2004-05-26 13:30:00,35.77,35.78,35.54,35.65,362700.0,35.6898,35.6997,35.4603,35.57,362700.0
2004-05-26 14:00:00,35.64,35.75,35.56,35.58,136000.0,35.5601,35.6698,35.4802,35.5002,136000.0
2004-05-26 14:30:00,35.57,35.95,35.55,35.78,286700.0,35.4902,35.8694,35.4703,35.6997,286700.0
2004-05-26 15:00:00,35.77,35.91,35.67,35.69,241400.0,35.6898,35.8295,35.59,35.61,241400.0
2004-05-26 15:30:00,35.69,35.95,35.63,35.79,407300.0,35.61,35.8694,35.5501,35.7097,407300.0
2004-05-27 09:30:00,35.92,36.04,35.55,35.65,204700.0,35.8394,35.9592,35.4703,35.57,204700.0
2004-05-27 10:00:00,35.65,35.92,35.64,35.75,131500.0,35.57,35.8394,35.5601,35.6698,131500.0
2004-05-27 10:30:00,35.76,36.0,35.68,35.93,155000.0,35.6798,35.9193,35.6,35.8494,155000.0
2004-05-27 11:00:00,35.95,35.97,35.69,35.71,107200.0,35.8694,35.8893,35.61,35.6299,107200.0
2004-05-27 11:30:00,35.7,35.9,35.69,35.87,178400.0,35.6199,35.8195,35.61,35.7895,178400.0
2004-05-27 12:00:00,35.86,35.88,35.69,35.78,63100.0,35.7796,35.7995,35.61,35.6997,63100.0
2004-05-27 12:30:00,35.75,35.9,35.7,35.79,91600.0,35.6698,35.8195,35.6199,35.7097,91600.0
2004-05-27 13:00:00,35.78,35.84,35.74,35.82,73200.0,35.6997,35.7596,35.6598,35.7397,73200.0
2004-05-27 13:30:00,35.81,35.84,35.75,35.79,121600.0,35.7297,35.7596,35.6698,35.7097,121600.0
2004-05-27 14:00:00,35.79,35.95,35.78,35.91,197200.0,35.7097,35.8694,35.6997,35.8295,197200.0
2004-05-27 14:30:00,35.92,35.95,35.76,35.76,172900.0,35.8394,35.8694,35.6798,35.6798,172900.0
2004-05-27 15:00:00,35.77,35.96,35.76,35.92,122400.0,35.6898,35.8793,35.6798,35.8394,122400.0
2004-05-27 15:30:00,35.91,36.0,35.87,36.0,145500.0,35.8295,35.9193,35.7895,35.9193,145500.0
2004-05-28 09:30:00,35.85,35.99,35.6,35.62,121900.0,35.7696,35.9093,35.5202,35.5401,121900.0
2004-05-28 10:00:00,35.65,35.72,35.58,35.69,58000.0,35.57,35.6399,35.5002,35.61,58000.0
2004-05-28 10:30:00,35.69,35.91,35.68,35.8,50300.0,35.61,35.8295,35.6,35.7197,50300.0
2004-05-28 11:00:00,35.84,35.91,35.81,35.89,33900.0,35.7596,35.8295,35.7297,35.8095,33900.0
2004-05-28 11:30:00,35.88,35.88,35.69,35.7,58100.0,35.7995,35.7995,35.61,35.6199,58100.0
2004-05-28 12:00:00,35.72,35.79,35.68,35.79,74600.0,35.6399,35.7097,35.6,35.7097,74600.0
2004-05-28 12:30:00,35.79,35.8,35.73,35.76,23800.0,35.7097,35.7197,35.6499,35.6798,23800.0
2004-05-28 13:00:00,35.75,35.81,35.74,35.8,58000.0,35.6698,35.7297,35.6598,35.7197,58000.0
2004-05-28 13:30:00,35.81,35.81,35.72,35.8,17300.0,35.7297,35.7297,35.6399,35.7197,17300.0
2004-05-28 14:00:00,35.8,35.9,35.78,35.86,50200.0,35.7197,35.8195,35.6997,35.7796,50200.0
2004-05-28 14:30:00,35.86,35.93,35.83,35.92,34600.0,35.7796,35.8494,35.7496,35.8394,34600.0
2004-05-28 15:00:00,35.92,35.99,35.82,35.87,98300.0,35.8394,35.9093,35.7397,35.7895,98300.0
2004-05-28 15:30:00,35.86,35.97,35.85,35.87,249300.0,35.7796,35.8893,35.7696,35.7895,249300.0
2004-06-01 09:30:00,35.64,35.85,35.5,35.73,277900.0,35.5601,35.7696,35.4204,35.6499,277900.0
2004-06-01 10:00:00,35.73,35.81,35.62,35.75,134200.0,35.6499,35.7297,35.5401,35.6698,134200.0
2004-06-01 10:30:00,35.75,36.0,35.73,35.99,139500.0,35.6698,35.9193,35.6499,35.9093,139500.0
2004-06-01 11:00:00,35.99,36.21,35.9,35.99,252900.0,35.9093,36.1288,35.8195,35.9093,252900.0
2004-06-01 11:30:00,35.99,36.03,35.8,35.84,69700.0,35.9093,35.9492,35.7197,35.7596,69700.0
2004-06-01 12:00:00,35.85,36.1,35.85,36.09,324500.0,35.7696,36.019,35.7696,36.0091,324500.0
2004-06-01 12:30:00,36.09,36.37,35.95,36.37,477100.0,36.0091,36.2884,35.8694,36.2884,477100.0
2004-06-01 13:00:00,36.37,36.37,36.15,36.19,152700.0,36.2884,36.2884,36.0689,36.1088,152700.0
2004-06-01 13:30:00,36.2,36.2,36.03,36.07,101800.0,36.1188,36.1188,35.9492,35.9891,101800.0
2004-06-01 14:00:00,36.02,36.1,36.0,36.06,87400.0,35.9392,36.019,35.9193,35.9791,87400.0
2004-06-01 14:30:00,36.06,36.36,36.04,36.36,291200.0,35.9791,36.2784,35.9592,36.2784,291200.0
2004-06-01 15:00:00,36.36,36.6,36.25,36.57,562500.0,36.2784,36.5179,36.1687,36.488,562500.0
2004-06-01 15:30:00,36.57,36.8,36.52,36.57,302800.0,36.488,36.7175,36.4381,36.488,302800.0
2004-06-02 09:30:00,36.66,37.0,36.62,36.82,352600.0,36.5778,36.917,36.5379,36.7374,352600.0
2004-06-02 10:00:00,36.84,36.84,36.53,36.63,185700.0,36.7574,36.7574,36.4481,36.5478,185700.0
2004-06-02 10:30:00,36.59,36.85,36.59,36.84,200200.0,36.5079,36.7673,36.5079,36.7574,200200.0
2004-06-02 11:00:00,36.83,37.0,36.8,36.98,192500.0,36.7474,36.917,36.7175,36.8971,192500.0
2004-06-02 11:30:00,36.97,37.0,36.94,36.98,81800.0,36.8871,36.917,36.8571,36.8971,81800.0
2004-06-02 12:00:00,36.99,37.3,36.95,37.18,203900.0,36.907,37.2163,36.8671,37.0966,203900.0
2004-06-02 12:30:00,37.19,37.8,37.18,37.78,340000.0,37.1066,37.7152,37.0966,37.6953,340000.0
2004-06-02 13:00:00,37.78,37.8,37.55,37.61,165500.0,37.6953,37.7152,37.4658,37.5256,165500.0
2004-06-02 13:30:00,37.62,37.68,37.6,37.64,114100.0,37.5356,37.5955,37.5157,37.5556,114100.0
2004-06-02 14:00:00,37.65,37.67,37.55,37.66,172400.0,37.5656,37.5855,37.4658,37.5755,172400.0
2004-06-02 14:30:00,37.65,37.77,37.59,37.66,231200.0,37.5656,37.6853,37.5057,37.5755,231200.0
2004-06-02 15:00:00,37.66,37.78,37.64,37.71,216300.0,37.5755,37.6953,37.5556,37.6254,216300.0
2004-06-02 15:30:00,37.69,37.73,37.55,37.58,413600.0,37.6055,37.6454,37.4658,37.4957,413600.0
2004-06-03 09:30:00,37.65,37.9,37.54,37.62,253300.0,37.5656,37.815,37.4558,37.5356,253300.0
2004-06-03 10:00:00,37.62,37.69,37.34,37.63,321800.0,37.5356,37.6055,37.2562,37.5456,321800.0
2004-06-03 10:30:00,37.64,37.8,37.62,37.76,304500.0,37.5556,37.7152,37.5356,37.6753,304500.0
2004-06-03 11:00:00,37.75,37.78,37.62,37.64,138500.0,37.6653,37.6953,37.5356,37.5556,138500.0
2004-06-03 11:30:00,37.64,37.73,37.59,37.62,151200.0,37.5556,37.6454,37.5057,37.5356,151200.0
2004-06-03 12:00:00,37.65,37.76,37.5,37.75,100100.0,37.5656,37.6753,37.4159,37.6653,100100.0
2004-06-03 12:30:00,37.73,37.74,37.65,37.67,46000.0,37.6454,37.6554,37.5656,37.5855,46000.0
2004-06-03 13:00:00,37.66,37.71,37.58,37.59,105000.0,37.5755,37.6254,37.4957,37.5057,105000.0
2004-06-03 13:30:00,37.59,37.65,37.48,37.59,87000.0,37.5057,37.5656,37.3959,37.5057,87000.0
2004-06-03 14:00:00,37.58,37.62,37.52,37.53,81900.0,37.4957,37.5356,37.4358,37.4458,81900.0
2004-06-03 14:30:00,37.53,37.65,37.47,37.6,161200.0,37.4458,37.5656,37.386,37.5157,161200.0
2004-06-03 15:00:00,37.57,37.71,37.53,37.66,113200.0,37.4857,37.6254,37.4458,37.5755,113200.0
2004-06-03 15:30:00,37.65,37.78,37.62,37.66,345700.0,37.5656,37.6953,37.5356,37.5755,345700.0
2004-06-04 09:30:00,37.8,38.04,37.76,37.94,346800.0,37.7152,37.9547,37.6753,37.8549,346800.0
2004-06-04 10:00:00,37.94,37.98,37.81,37.97,102400.0,37.8549,37.8948,37.7252,37.8848,102400.0
2004-06-04 10:30:00,37.97,38.0,37.93,37.95,108200.0,37.8848,37.9148,37.8449,37.8649,108200.0
2004-06-04 11:00:00,37.96,38.0,37.87,37.88,124300.0,37.8749,37.9148,37.7851,37.795,124300.0
2004-06-04 11:30:00,37.88,38.0,37.86,37.97,188200.0,37.795,37.9148,37.7751,37.8848,188200.0
2004-06-04 12:00:00,37.98,38.2,37.96,38.07,162700.0,37.8948,38.1143,37.8749,37.9846,162700.0
2004-06-04 12:30:00,38.07,38.21,38.06,38.16,175800.0,37.9846,38.1243,37.9746,38.0744,175800.0
2004-06-04 13:00:00,38.17,38.2,38.15,38.19,98000.0,38.0844,38.1143,38.0644,38.1043,98000.0
2004-06-04 13:30:00,38.19,38.2,38.07,38.19,149900.0,38.1043,38.1143,37.9846,38.1043,149900.0
2004-06-04 14:00:00,38.2,38.32,38.17,38.32,114800.0,38.1143,38.2341,38.0844,38.2341,114800.0
2004-06-04 14:30:00,38.32,38.34,38.15,38.17,85900.0,38.2341,38.254,38.0644,38.0844,85900.0
2004-06-04 15:00:00,38.17,38.25,38.16,38.18,147900.0,38.0844,38.1642,38.0744,38.0944,147900.0
2004-06-04 15:30:00,38.19,38.23,37.88,37.89,589700.0,38.1043,38.1443,37.795,37.805,589700.0
2004-06-07 09:30:00,38.12,38.4,37.95,38.4,215300.0,38.0345,38.3139,37.8649,38.3139,215300.0
2004-06-07 10:00:00,38.4,38.49,38.18,38.26,152200.0,38.3139,38.4037,38.0944,38.1742,152200.0
2004-06-07 10:30:00,38.25,38.26,36.16,38.08,146300.0,38.1642,38.1742,36.0789,37.9946,146300.0
2004-06-07 11:00:00,38.07,38.35,38.02,38.34,239700.0,37.9846,38.264,37.9347,38.254,239700.0
2004-06-07 11:30:00,38.35,38.72,38.34,38.71,159600.0,38.264,38.6332,38.254,38.6232,159600.0
2004-06-07 12:00:00,38.71,38.96,38.7,38.89,182900.0,38.6232,38.8726,38.6132,38.8028,182900.0
2004-06-07 12:30:00,38.9,38.97,38.85,38.91,304100.0,38.8128,38.8826,38.7629,38.8227,304100.0
2004-06-07 13:00:00,38.91,39.04,38.87,38.88,316100.0,38.8227,38.9524,38.7828,38.7928,316100.0
2004-06-07 13:30:00,38.88,38.94,38.76,38.8,174800.0,38.7928,38.8527,38.6731,38.713,174800.0
2004-06-07 14:00:00,38.8,38.8,38.73,38.78,99000.0,38.713,38.713,38.6431,38.693,99000.0
2004-06-07 14:30:00,38.8,38.93,38.75,38.87,217200.0,38.713,38.8427,38.6631,38.7828,217200.0
2004-06-07 15:00:00,38.87,39.2,38.87,39.18,392100.0,38.7828,39.1121,38.7828,39.0921,392100.0
2004-06-07 15:30:00,39.18,39.46,39.16,39.39,465800.0,39.0921,39.3715,39.0722,39.3017,465800.0
2004-06-08 09:30:00,38.16,38.59,37.24,38.14,1350000.0,38.0744,38.5034,37.1565,38.0545,1350000.0
2004-06-08 10:00:00,38.17,38.66,38.12,38.64,393400.0,38.0844,38.5733,38.0345,38.5533,393400.0
2004-06-08 10:30:00,38.62,38.8,38.56,38.7,221000.0,38.5334,38.713,38.4735,38.6132,221000.0
2004-06-08 11:00:00,38.71,38.8,38.59,38.66,52600.0,38.6232,38.713,38.5034,38.5733,52600.0
2004-06-08 11:30:00,38.66,38.72,38.33,38.64,118100.0,38.5733,38.6332,38.244,38.5533,118100.0
2004-06-08 12:00:00,38.69,39.05,38.69,38.99,147200.0,38.6032,38.9624,38.6032,38.9025,147200.0
2004-06-08 12:30:00,39.0,39.13,38.87,39.05,151900.0,38.9125,39.0422,38.7828,38.9624,151900.0
2004-06-08 13:00:00,39.05,39.1,38.95,38.99,125100.0,38.9624,39.0123,38.8626,38.9025,125100.0
2004-06-08 13:30:00,38.99,39.08,38.92,39.04,127700.0,38.9025,38.9923,38.8327,38.9524,127700.0
2004-06-08 14:00:00,39.04,39.04,38.93,39.04,85400.0,38.9524,38.9524,38.8427,38.9524,85400.0
2004-06-08 14:30:00,39.05,39.05,38.93,39.0,89300.0,38.9624,38.9624,38.8427,38.9125,89300.0
2004-06-08 15:00:00,39.01,39.05,38.89,38.9,135000.0,38.9225,38.9624,38.8028,38.8128,135000.0
2004-06-08 15:30:00,38.9,39.0,38.82,39.0,268300.0,38.8128,38.9125,38.7329,38.9125,268300.0
2004-06-09 09:30:00,38.89,39.02,38.82,39.0,139700.0,38.8028,38.9325,38.7329,38.9125,139700.0
2004-06-09 10:00:00,39.0,39.0,38.75,38.75,48200.0,38.9125,38.9125,38.6631,38.6631,48200.0
2004-06-09 10:30:00,38.76,38.94,38.75,38.85,76100.0,38.6731,38.8527,38.6631,38.7629,76100.0
2004-06-09 11:00:00,38.85,38.85,38.75,38.78,86700.0,38.7629,38.7629,38.6631,38.693,86700.0
2004-06-09 11:30:00,38.78,38.82,38.71,38.81,93300.0,38.693,38.7329,38.6232,38.723,93300.0
2004-06-09 12:00:00,38.81,38.84,38.68,38.79,50800.0,38.723,38.7529,38.5932,38.703,50800.0
2004-06-09 12:30:00,38.77,38.8,38.75,38.8,65700.0,38.683,38.713,38.6631,38.713,65700.0
2004-06-09 13:00:00,38.8,38.83,38.65,38.66,143100.0,38.713,38.7429,38.5633,38.5733,143100.0
2004-06-09 13:30:00,38.66,38.75,38.62,38.67,93700.0,38.5733,38.6631,38.5334,38.5833,93700.0
2004-06-09 14:00:00,38.68,38.75,38.56,38.66,135000.0,38.5932,38.6631,38.4735,38.5733,135000.0
2004-06-09 14:30:00,38.7,38.77,38.69,38.75,101400.0,38.6132,38.683,38.6032,38.6631,101400.0
2004-06-09 15:00:00,38.76,38.78,38.69,38.69,108500.0,38.6731,38.693,38.6032,38.6032,108500.0
2004-06-09 15:30:00,38.69,38.75,38.58,38.58,124200.0,38.6032,38.6631,38.4935,38.4935,124200.0
2004-06-10 09:30:00,38.56,38.87,38.56,38.62,102900.0,38.4735,38.7828,38.4735,38.5334,102900.0
2004-06-10 10:00:00,38.65,38.73,38.63,38.7,87000.0,38.5633,38.6431,38.5434,38.6132,87000.0
2004-06-10 10:30:00,38.7,38.79,38.59,38.59,87900.0,38.6132,38.703,38.5034,38.5034,87900.0
2004-06-10 11:00:00,38.59,38.6,38.27,38.46,99700.0,38.5034,38.5134,38.1842,38.3737,99700.0
2004-06-10 11:30:00,38.47,38.6,38.44,38.54,73800.0,38.3837,38.5134,38.3538,38.4536,73800.0
2004-06-10 12:00:00,38.54,38.55,38.43,38.43,49000.0,38.4536,38.4635,38.3438,38.3438,49000.0
2004-06-10 12:30:00,38.43,38.5,38.43,38.5,43400.0,38.3438,38.4136,38.3438,38.4136,43400.0
2004-06-10 13:00:00,38.49,38.51,38.48,38.49,42700.0,38.4037,38.4236,38.3937,38.4037,42700.0
2004-06-10 13:30:00,38.49,38.5,38.37,38.48,95400.0,38.4037,38.4136,38.2839,38.3937,95400.0
2004-06-10 14:00:00,38.48,38.59,38.45,38.59,74400.0,38.3937,38.5034,38.3638,38.5034,74400.0
2004-06-10 14:30:00,38.6,38.62,38.52,38.57,80000.0,38.5134,38.5334,38.4336,38.4835,80000.0
2004-06-10 15:00:00,38.57,38.58,38.5,38.54,97400.0,38.4835,38.4935,38.4136,38.4536,97400.0
2004-06-10 15:30:00,38.53,38.7,38.51,38.58,187600.0,38.4436,38.6132,38.4236,38.4935,187600.0
2004-06-14 09:30:00,38.17,38.5,37.98,38.21,185400.0,38.0844,38.4136,37.8948,38.1243,185400.0
2004-06-14 10:00:00,38.22,38.29,38.1,38.22,124900.0,38.1343,38.2041,38.0145,38.1343,124900.0
2004-06-14 10:30:00,38.24,38.25,38.07,38.1,67400.0,38.1542,38.1642,37.9846,38.0145,67400.0
2004-06-14 11:00:00,38.11,38.25,38.1,38.2,72600.0,38.0245,38.1642,38.0145,38.1143,72600.0
2004-06-14 11:30:00,38.2,38.25,38.17,38.2,65000.0,38.1143,38.1642,38.0844,38.1143,65000.0
2004-06-14 12:00:00,38.2,38.23,38.16,38.21,64600.0,38.1143,38.1443,38.0744,38.1243,64600.0
2004-06-14 12:30:00,38.18,38.34,38.18,38.25,66700.0,38.0944,38.254,38.0944,38.1642,66700.0
2004-06-14 13:00:00,38.25,38.25,38.18,38.2,35300.0,38.1642,38.1642,38.0944,38.1143,35300.0
2004-06-14 13:30:00,38.2,38.23,38.15,38.2,79400.0,38.1143,38.1443,38.0644,38.1143,79400.0
2004-06-14 14:00:00,38.21,38.24,38.2,38.2,22400.0,38.1243,38.1542,38.1143,38.1143,22400.0
2004-06-14 14:30:00,38.2,38.25,38.15,38.17,73200.0,38.1143,38.1642,38.0644,38.0844,73200.0
2004-06-14 15:00:00,38.18,38.24,37.97,38.03,144700.0,38.0944,38.1542,37.8848,37.9447,144700.0
2004-06-14 15:30:00,38.03,38.09,37.98,38.06,165400.0,37.9447,38.0046,37.8948,37.9746,165400.0
2004-06-15 09:30:00,38.15,38.38,37.87,38.0,229300.0,38.0644,38.2939,37.7851,37.9148,229300.0
2004-06-15 10:00:00,38.01,38.23,37.95,38.11,330800.0,37.9247,38.1443,37.8649,38.0245,330800.0
2004-06-15 10:30:00,38.12,38.28,38.12,38.26,112600.0,38.0345,38.1941,38.0345,38.1742,112600.0
2004-06-15 11:00:00,38.25,38.26,38.09,38.1,92600.0,38.1642,38.1742,38.0046,38.0145,92600.0
2004-06-15 11:30:00,38.1,38.14,37.99,37.99,116800.0,38.0145,38.0545,37.9048,37.9048,116800.0
2004-06-15 12:00:00,38.0,38.21,38.0,38.21,61500.0,37.9148,38.1243,37.9148,38.1243,61500.0
2004-06-15 12:30:00,38.22,38.5,38.22,38.48,91900.0,38.1343,38.4136,38.1343,38.3937,91900.0
2004-06-15 13:00:00,38.46,38.5,38.4,38.43,70300.0,38.3737,38.4136,38.3139,38.3438,70300.0
2004-06-15 13:30:00,38.42,38.48,38.35,38.43,65200.0,38.3338,38.3937,38.264,38.3438,65200.0
2004-06-15 14:00:00,38.44,38.51,38.23,38.33,74500.0,38.3538,38.4236,38.1443,38.244,74500.0
2004-06-15 14:30:00,38.33,38.55,38.31,38.49,92800.0,38.244,38.4635,38.2241,38.4037,92800.0
2004-06-15 15:00:00,38.46,38.51,38.15,38.41,130100.0,38.3737,38.4236,38.0644,38.3238,130100.0
2004-06-15 15:30:00,38.4,38.42,38.18,38.38,165100.0,38.3139,38.3338,38.0944,38.2939,165100.0
2004-06-16 09:30:00,38.43,38.64,38.36,38.42,134100.0,38.3438,38.5533,38.274,38.3338,134100.0
2004-06-16 10:00:00,38.44,38.55,38.41,38.48,74200.0,38.3538,38.4635,38.3238,38.3937,74200.0
2004-06-16 10:30:00,38.48,38.85,38.45,38.85,127600.0,38.3937,38.7629,38.3638,38.7629,127600.0
2004-06-16 11:00:00,38.84,38.99,38.72,38.89,154900.0,38.7529,38.9025,38.6332,38.8028,154900.0
2004-06-16 11:30:00,38.95,38.96,38.62,38.89,170200.0,38.8626,38.8726,38.5334,38.8028,170200.0
2004-06-16 12:00:00,38.88,38.88,38.68,38.86,67500.0,38.7928,38.7928,38.5932,38.7728,67500.0
2004-06-16 12:30:00,38.85,39.1,38.8,38.95,195200.0,38.7629,39.0123,38.713,38.8626,195200.0
2004-06-16 13:00:00,38.95,39.0,38.84,38.93,51100.0,38.8626,38.9125,38.7529,38.8427,51100.0
2004-06-16 13:30:00,38.94,38.97,38.86,38.97,41300.0,38.8527,38.8826,38.7728,38.8826,41300.0
2004-06-16 14:00:00,38.97,39.0,38.84,38.99,43700.0,38.8826,38.9125,38.7529,38.9025,43700.0
2004-06-16 14:30:00,38.99,39.24,38.98,39.17,350600.0,38.9025,39.152,38.8926,39.0821,350600.0
2004-06-16 15:00:00,39.17,39.28,39.17,39.24,120500.0,39.0821,39.1919,39.0821,39.152,120500.0
2004-06-16 15:30:00,39.22,39.3,39.12,39.16,448500.0,39.132,39.2119,39.0323,39.0722,448500.0
2004-06-17 09:30:00,39.13,39.21,38.6,38.61,131000.0,39.0422,39.1221,38.5134,38.5234,131000.0
2004-06-17 10:00:00,38.62,38.75,38.18,38.41,198200.0,38.5334,38.6631,38.0944,38.3238,198200.0
2004-06-17 10:30:00,38.41,38.41,38.21,38.38,136600.0,38.3238,38.3238,38.1243,38.2939,136600.0
2004-06-17 11:00:00,38.38,38.5,38.34,38.47,99800.0,38.2939,38.4136,38.254,38.3837,99800.0
2004-06-17 11:30:00,38.47,38.6,38.41,38.45,66200.0,38.3837,38.5134,38.3238,38.3638,66200.0
2004-06-17 12:00:00,38.47,38.58,38.46,38.54,38100.0,38.3837,38.4935,38.3737,38.4536,38100.0
2004-06-17 12:30:00,38.53,38.6,38.53,38.59,53100.0,38.4436,38.5134,38.4436,38.5034,53100.0
2004-06-17 13:00:00,38.58,38.63,38.55,38.58,43800.0,38.4935,38.5434,38.4635,38.4935,43800.0
2004-06-17 13:30:00,38.58,38.76,38.56,38.73,52800.0,38.4935,38.6731,38.4735,38.6431,52800.0
2004-06-17 14:00:00,38.72,38.95,38.72,38.87,76600.0,38.6332,38.8626,38.6332,38.7828,76600.0
2004-06-17 14:30:00,38.88,38.93,38.79,38.9,100300.0,38.7928,38.8427,38.703,38.8128,100300.0
2004-06-17 15:00:00,38.91,39.11,38.9,39.03,329300.0,38.8227,39.0223,38.8128,38.9425,329300.0
2004-06-17 15:30:00,39.03,39.22,39.02,39.09,217400.0,38.9425,39.132,38.9325,39.0023,217400.0
2004-06-18 09:30:00,38.98,39.07,38.87,38.92,101400.0,38.8926,38.9824,38.7828,38.8327,101400.0
2004-06-18 10:00:00,38.91,39.0,38.86,39.0,193500.0,38.8227,38.9125,38.7728,38.9125,193500.0
2004-06-18 10:30:00,39.0,39.16,38.97,39.03,113300.0,38.9125,39.0722,38.8826,38.9425,113300.0
2004-06-18 11:00:00,39.02,39.16,38.95,39.12,229200.0,38.9325,39.0722,38.8626,39.0323,229200.0
2004-06-18 11:30:00,39.1,39.18,39.0,39.1,163200.0,39.0123,39.0921,38.9125,39.0123,163200.0
2004-06-18 12:00:00,39.11,39.25,39.09,39.23,99300.0,39.0223,39.162,39.0023,39.142,99300.0
2004-06-18 12:30:00,39.2,39.28,39.2,39.21,126800.0,39.1121,39.1919,39.1121,39.1221,126800.0
2004-06-18 13:00:00,39.22,39.45,39.2,39.25,294700.0,39.132,39.3615,39.1121,39.162,294700.0
2004-06-18 13:30:00,39.25,39.28,39.1,39.2,101400.0,39.162,39.1919,39.0123,39.1121,101400.0
2004-06-18 14:00:00,39.2,39.3,38.5,39.25,126900.0,39.1121,39.2119,38.4136,39.162,126900.0
2004-06-18 14:30:00,39.25,39.29,39.18,39.23,218300.0,39.162,39.2019,39.0921,39.142,218300.0
2004-06-18 15:00:00,39.22,39.61,39.17,39.56,300400.0,39.132,39.5212,39.0821,39.4713,300400.0
2004-06-18 15:30:00,39.53,39.64,39.34,39.42,236100.0,39.4413,39.5511,39.2518,39.3316,236100.0
2004-06-21 09:30:00,39.33,39.75,39.18,39.7,234600.0,39.2418,39.6608,39.0921,39.611,234600.0
2004-06-21 10:00:00,39.7,39.74,39.6,39.6,98900.0,39.611,39.6509,39.5112,39.5112,98900.0
2004-06-21 10:30:00,39.6,39.71,39.47,39.61,135200.0,39.5112,39.6209,39.3815,39.5212,135200.0
2004-06-21 11:00:00,39.61,39.62,39.52,39.57,93600.0,39.5212,39.5311,39.4314,39.4812,93600.0
2004-06-21 11:30:00,39.57,39.78,39.55,39.78,128500.0,39.4812,39.6908,39.4613,39.6908,128500.0
2004-06-21 12:00:00,39.76,39.76,39.65,39.69,65300.0,39.6708,39.6708,39.5611,39.601,65300.0
2004-06-21 12:30:00,39.72,39.78,39.69,39.75,54000.0,39.6309,39.6908,39.601,39.6608,54000.0
2004-06-21 13:00:00,39.76,39.93,39.72,39.88,119500.0,39.6708,39.8404,39.6309,39.7906,119500.0
2004-06-21 13:30:00,39.88,39.92,39.85,39.88,60000.0,39.7906,39.8305,39.7606,39.7906,60000.0
2004-06-21 14:00:00,39.92,39.95,39.82,39.9,87500.0,39.8305,39.8604,39.7307,39.8105,87500.0
2004-06-21 14:30:00,39.92,39.92,39.75,39.78,138300.0,39.8305,39.8305,39.6608,39.6908,138300.0
2004-06-21 15:00:00,39.77,39.8,39.75,39.75,125000.0,39.6808,39.7107,39.6608,39.6608,125000.0
2004-06-21 15:30:00,39.75,39.76,39.49,39.52,193700.0,39.6608,39.6708,39.4014,39.4314,193700.0
2004-06-22 09:30:00,39.57,39.68,39.44,39.47,118300.0,39.4812,39.591,39.3515,39.3815,118300.0
2004-06-22 10:00:00,39.46,39.49,39.36,39.39,209600.0,39.3715,39.4014,39.2717,39.3017,209600.0
2004-06-22 10:30:00,39.39,39.6,39.05,39.56,196800.0,39.3017,39.5112,38.9624,39.4713,196800.0
2004-06-22 11:00:00,39.52,39.71,39.41,39.68,199400.0,39.4314,39.6209,39.3216,39.591,199400.0
2004-06-22 11:30:00,39.65,39.74,39.46,39.65,271900.0,39.5611,39.6509,39.3715,39.5611,271900.0
2004-06-22 12:00:00,39.64,39.78,39.58,39.71,150700.0,39.5511,39.6908,39.4912,39.6209,150700.0
2004-06-22 12:30:00,39.71,39.77,39.52,39.6,85600.0,39.6209,39.6808,39.4314,39.5112,85600.0
2004-06-22 13:00:00,39.59,39.65,39.52,39.58,52500.0,39.5012,39.5611,39.4314,39.4912,52500.0
2004-06-22 13:30:00,39.56,39.92,39.56,39.87,145700.0,39.4713,39.8305,39.4713,39.7806,145700.0
2004-06-22 14:00:00,39.82,39.99,39.82,39.93,396800.0,39.7307,39.9003,39.7307,39.8404,396800.0
2004-06-22 14:30:00,39.91,39.93,39.81,39.87,141900.0,39.8205,39.8404,39.7207,39.7806,141900.0
2004-06-22 15:00:00,39.87,39.9,39.68,39.75,103600.0,39.7806,39.8105,39.591,39.6608,103600.0
2004-06-22 15:30:00,39.75,39.85,39.61,39.7,301700.0,39.6608,39.7606,39.5212,39.611,301700.0
2004-06-23 09:30:00,39.5,40.0,39.45,39.87,239900.0,39.4114,39.9103,39.3615,39.7806,239900.0
2004-06-23 10:00:00,39.88,39.89,39.75,39.84,126100.0,39.7906,39.8005,39.6608,39.7506,126100.0
2004-06-23 10:30:00,39.83,39.83,39.76,39.77,65400.0,39.7407,39.7407,39.6708,39.6808,65400.0
2004-06-23 11:00:00,39.77,39.81,39.73,39.73,79200.0,39.6808,39.7207,39.6409,39.6409,79200.0
2004-06-23 11:30:00,39.73,39.78,39.65,39.71,61900.0,39.6409,39.6908,39.5611,39.6209,61900.0
2004-06-23 12:00:00,39.71,39.79,39.64,39.72,69900.0,39.6209,39.7008,39.5511,39.6309,69900.0
2004-06-23 12:30:00,39.74,39.75,39.57,39.6,53400.0,39.6509,39.6608,39.4812,39.5112,53400.0
2004-06-23 13:00:00,39.6,39.7,39.57,39.68,66300.0,39.5112,39.611,39.4812,39.591,66300.0
2004-06-23 13:30:00,39.68,39.75,39.59,39.7,88500.0,39.591,39.6608,39.5012,39.611,88500.0
2004-06-23 14:00:00,39.7,39.78,39.64,39.65,161300.0,39.611,39.6908,39.5511,39.5611,161300.0
2004-06-23 14:30:00,39.7,39.8,39.63,39.7,213900.0,39.611,39.7107,39.5411,39.611,213900.0
2004-06-23 15:00:00,39.7,39.9,39.69,39.8,169000.0,39.611,39.8105,39.601,39.7107,169000.0
2004-06-23 15:30:00,39.8,39.9,39.73,39.8,256600.0,39.7107,39.8105,39.6409,39.7107,256600.0
2004-06-24 09:30:00,39.64,39.97,39.61,39.95,253400.0,39.5511,39.8804,39.5212,39.8604,253400.0
2004-06-24 10:00:00,39.95,40.0,39.76,39.96,107600.0,39.8604,39.9103,39.6708,39.8704,107600.0
2004-06-24 10:30:00,39.97,39.98,39.9,39.96,375400.0,39.8804,39.8903,39.8105,39.8704,375400.0
2004-06-24 11:00:00,39.95,40.0,39.92,40.0,144400.0,39.8604,39.9103,39.8305,39.9103,144400.0
2004-06-24 11:30:00,39.99,39.99,39.75,39.79,244500.0,39.9003,39.9003,39.6608,39.7008,244500.0
2004-06-24 12:00:00,39.79,39.82,39.71,39.76,114500.0,39.7008,39.7307,39.6209,39.6708,114500.0
2004-06-24 12:30:00,39.77,39.92,39.76,39.9,64600.0,39.6808,39.8305,39.6708,39.8105,64600.0
2004-06-24 13:00:00,39.9,39.92,39.75,39.88,43600.0,39.8105,39.8305,39.6608,39.7906,43600.0
2004-06-24 13:30:00,39.88,39.95,39.82,39.87,46300.0,39.7906,39.8604,39.7307,39.7806,46300.0
2004-06-24 14:00:00,39.88,39.88,39.56,39.67,116500.0,39.7906,39.7906,39.4713,39.581,116500.0
2004-06-24 14:30:00,39.67,39.86,39.67,39.75,97800.0,39.581,39.7706,39.581,39.6608,97800.0
2004-06-24 15:00:00,39.75,39.88,39.7,39.86,103800.0,39.6608,39.7906,39.611,39.7706,103800.0
2004-06-24 15:30:00,39.87,39.93,39.66,39.66,187700.0,39.7806,39.8404,39.571,39.571,187700.0
2004-06-25 09:30:00,39.83,40.13,39.67,39.95,419200.0,39.7407,40.04,39.581,39.8604,419200.0
2004-06-25 10:00:00,39.95,40.48,39.95,40.43,214800.0,39.8604,40.3892,39.8604,40.3393,214800.0
2004-06-25 10:30:00,40.43,40.62,40.31,40.48,205800.0,40.3393,40.5289,40.2196,40.3892,205800.0
2004-06-25 11:00:00,40.48,40.6,40.39,40.58,141400.0,40.3892,40.5089,40.2994,40.489,141400.0
2004-06-25 11:30:00,40.58,40.6,40.35,40.38,122400.0,40.489,40.5089,40.2595,40.2894,122400.0
2004-06-25 12:00:00,40.38,40.41,40.32,40.41,94200.0,40.2894,40.3194,40.2296,40.3194,94200.0
2004-06-25 12:30:00,40.41,40.6,40.41,40.52,103700.0,40.3194,40.5089,40.3194,40.4291,103700.0
2004-06-25 13:00:00,40.52,40.58,40.43,40.43,75400.0,40.4291,40.489,40.3393,40.3393,75400.0
2004-06-25 13:30:00,40.43,40.59,40.41,40.5,45500.0,40.3393,40.499,40.3194,40.4092,45500.0
2004-06-25 14:00:00,40.5,40.51,40.25,40.36,120900.0,40.4092,40.4191,40.1597,40.2695,120900.0
2004-06-25 14:30:00,40.36,40.53,40.35,40.5,151100.0,40.2695,40.4391,40.2595,40.4092,151100.0
2004-06-25 15:00:00,40.5,40.51,40.16,40.48,199300.0,40.4092,40.4191,40.0699,40.3892,199300.0
2004-06-25 15:30:00,40.49,40.58,40.33,40.51,443600.0,40.3992,40.489,40.2395,40.4191,443600.0
2004-06-28 09:30:00,40.62,41.23,40.45,41.02,289000.0,40.5289,41.1375,40.3593,40.928,289000.0
2004-06-28 10:00:00,41.03,41.31,40.99,41.25,173900.0,40.938,41.2173,40.8981,41.1575,173900.0
2004-06-28 10:30:00,41.24,41.54,41.2,41.26,145400.0,41.1475,41.4468,41.1076,41.1675,145400.0
2004-06-28 11:00:00,41.26,41.34,41.2,41.26,80400.0,41.1675,41.2473,41.1076,41.1675,80400.0
2004-06-28 11:30:00,41.26,41.31,41.25,41.28,70600.0,41.1675,41.2173,41.1575,41.1874,70600.0
2004-06-28 12:00:00,41.28,41.29,41.24,41.26,83700.0,41.1874,41.1974,41.1475,41.1675,83700.0
2004-06-28 12:30:00,41.27,41.39,41.25,41.29,158400.0,41.1774,41.2972,41.1575,41.1974,158400.0
2004-06-28 13:00:00,41.26,41.4,41.26,41.36,97100.0,41.1675,41.3071,41.1675,41.2672,97100.0
2004-06-28 13:30:00,41.36,41.53,41.31,41.48,179700.0,41.2672,41.4369,41.2173,41.387,179700.0
2004-06-28 14:00:00,41.48,41.57,41.37,41.4,219900.0,41.387,41.4768,41.2772,41.3071,219900.0
2004-06-28 14:30:00,41.41,41.46,41.35,41.38,221000.0,41.3171,41.367,41.2573,41.2872,221000.0
2004-06-28 15:00:00,41.36,41.63,41.28,41.63,224600.0,41.2672,41.5366,41.1874,41.5366,224600.0
2004-06-28 15:30:00,41.63,41.67,41.33,41.37,313800.0,41.5366,41.5765,41.2373,41.2772,313800.0
2004-06-29 09:30:00,41.12,41.82,41.0,41.73,163100.0,41.0278,41.7262,40.908,41.6364,163100.0
2004-06-29 10:00:00,41.74,41.97,41.72,41.95,110900.0,41.6464,41.8759,41.6264,41.8559,110900.0
2004-06-29 10:30:00,41.96,41.99,41.71,41.78,130000.0,41.8659,41.8958,41.6164,41.6863,130000.0
2004-06-29 11:00:00,41.79,41.87,41.7,41.86,124700.0,41.6963,41.7761,41.6065,41.7661,124700.0
2004-06-29 11:30:00,41.86,41.93,41.82,41.9,188100.0,41.7661,41.836,41.7262,41.806,188100.0
2004-06-29 12:00:00,41.91,41.99,41.9,41.91,164800.0,41.816,41.8958,41.806,41.816,164800.0
2004-06-29 12:30:00,41.91,41.92,41.84,41.88,161200.0,41.816,41.826,41.7462,41.7861,161200.0
2004-06-29 13:00:00,41.87,41.99,41.85,41.95,81700.0,41.7761,41.8958,41.7561,41.8559,81700.0
2004-06-29 13:30:00,41.94,41.99,41.91,41.98,99800.0,41.8459,41.8958,41.816,41.8858,99800.0
2004-06-29 14:00:00,41.98,42.11,41.94,41.94,222100.0,41.8858,42.0156,41.8459,41.8459,222100.0
2004-06-29 14:30:00,41.94,42.07,41.87,42.06,222100.0,41.8459,41.9756,41.7761,41.9657,222100.0
2004-06-29 15:00:00,42.06,42.14,42.05,42.12,542300.0,41.9657,42.0455,41.9557,42.0255,542300.0
2004-06-29 15:30:00,42.12,42.2,42.06,42.14,254000.0,42.0255,42.1053,41.9657,42.0455,254000.0
2004-06-30 09:30:00,42.1,42.4,42.0,42.31,252200.0,42.035,42.3345,41.9352,42.2447,252200.0
2004-06-30 10:00:00,42.27,42.58,42.23,42.55,328800.0,42.2047,42.5143,42.1648,42.4843,328800.0
2004-06-30 10:30:00,42.56,42.7,42.5,42.59,202600.0,42.4943,42.6341,42.4344,42.5243,202600.0
2004-06-30 11:00:00,42.59,42.63,42.48,42.5,70200.0,42.5243,42.5642,42.4144,42.4344,70200.0
2004-06-30 11:30:00,42.5,42.65,42.42,42.53,189500.0,42.4344,42.5842,42.3545,42.4643,189500.0
2004-06-30 12:00:00,42.53,42.54,42.5,42.51,55400.0,42.4643,42.4743,42.4344,42.4444,55400.0
2004-06-30 12:30:00,42.5,42.59,42.5,42.53,63100.0,42.4344,42.5243,42.4344,42.4643,63100.0
2004-06-30 13:00:00,42.55,42.58,42.53,42.56,58600.0,42.4843,42.5143,42.4643,42.4943,58600.0
2004-06-30 13:30:00,42.56,42.6,42.5,42.53,121500.0,42.4943,42.5342,42.4344,42.4643,121500.0
2004-06-30 14:00:00,42.52,42.82,42.45,42.58,175700.0,42.4544,42.7539,42.3845,42.5143,175700.0
2004-06-30 14:30:00,42.59,42.79,42.58,42.75,296200.0,42.5243,42.7239,42.5143,42.684,296200.0
2004-06-30 15:00:00,42.75,42.9,42.68,42.87,210900.0,42.684,42.8338,42.6141,42.8038,210900.0
2004-06-30 15:30:00,42.87,42.99,42.82,42.83,276700.0,42.8038,42.9236,42.7539,42.7639,276700.0
2004-07-01 09:30:00,42.72,42.92,42.56,42.72,322800.0,42.6541,42.8537,42.4943,42.6541,322800.0
2004-07-01 10:00:00,42.7,43.05,42.7,42.88,309500.0,42.6341,42.9835,42.6341,42.8138,309500.0
2004-07-01 10:30:00,42.89,42.95,42.72,42.72,287000.0,42.8238,42.8837,42.6541,42.6541,287000.0
2004-07-01 11:00:00,42.71,42.85,42.25,42.6,253500.0,42.6441,42.7839,42.1848,42.5342,253500.0
2004-07-01 11:30:00,42.6,42.65,42.28,42.3,128700.0,42.5342,42.5842,42.2147,42.2347,128700.0
2004-07-01 12:00:00,42.28,42.35,42.0,42.19,253500.0,42.2147,42.2846,41.9352,42.1249,253500.0
2004-07-01 12:30:00,42.2,42.35,42.05,42.29,95500.0,42.1349,42.2846,41.9851,42.2247,95500.0
2004-07-01 13:00:00,42.28,42.37,42.17,42.37,70200.0,42.2147,42.3046,42.1049,42.3046,70200.0
2004-07-01 13:30:00,42.37,42.41,42.24,42.3,88000.0,42.3046,42.3445,42.1748,42.2347,88000.0
2004-07-01 14:00:00,42.3,42.43,42.2,42.37,87700.0,42.2347,42.3645,42.1349,42.3046,87700.0
2004-07-01 14:30:00,42.38,42.58,42.37,42.58,87100.0,42.3146,42.5143,42.3046,42.5143,87100.0
2004-07-01 15:00:00,42.57,42.6,42.26,42.26,86500.0,42.5043,42.5342,42.1948,42.1948,86500.0
2004-07-01 15:30:00,42.27,42.53,42.26,42.29,106300.0,42.2047,42.4643,42.1948,42.2247,106300.0
2004-07-02 09:30:00,42.18,42.58,42.08,42.38,130600.0,42.1149,42.5143,42.015,42.3146,130600.0
2004-07-02 10:00:00,42.38,42.47,42.16,42.35,122500.0,42.3146,42.4044,42.0949,42.2846,122500.0
2004-07-02 10:30:00,42.35,42.37,42.11,42.22,113500.0,42.2846,42.3046,42.045,42.1548,113500.0
2004-07-02 11:00:00,42.18,42.18,41.86,41.93,74800.0,42.1149,42.1149,41.7954,41.8653,74800.0
2004-07-02 11:30:00,41.9,42.2,41.9,42.09,50300.0,41.8353,42.1349,41.8353,42.025,50300.0
2004-07-02 12:00:00,42.12,42.18,41.94,42.03,43200.0,42.055,42.1149,41.8753,41.9651,43200.0
2004-07-02 12:30:00,42.03,42.07,41.95,41.99,27600.0,41.9651,42.0051,41.8852,41.9252,27600.0
2004-07-02 13:00:00,42.0,42.01,41.9,41.96,31600.0,41.9352,41.9451,41.8353,41.8952,31600.0
2004-07-02 13:30:00,41.96,42.08,41.96,42.0,30900.0,41.8952,42.015,41.8952,41.9352,30900.0
2004-07-02 14:00:00,42.0,42.05,41.92,42.05,32600.0,41.9352,41.9851,41.8553,41.9851,32600.0
2004-07-02 14:30:00,42.05,42.09,41.95,42.03,38500.0,41.9851,42.025,41.8852,41.9651,38500.0
2004-07-02 15:00:00,42.04,42.09,41.93,42.03,39200.0,41.9751,42.025,41.8653,41.9651,39200.0
2004-07-02 15:30:00,42.04,42.18,42.02,42.11,61600.0,41.9751,42.1149,41.9551,42.045,61600.0
2004-07-06 09:30:00,42.12,42.17,41.5,41.57,360000.0,42.055,42.1049,41.4359,41.5058,360000.0
2004-07-06 10:00:00,41.58,41.64,41.2,41.24,281700.0,41.5158,41.5757,41.1364,41.1763,281700.0
2004-07-06 10:30:00,41.26,41.26,41.02,41.04,172800.0,41.1963,41.1963,40.9567,40.9766,172800.0
2004-07-06 11:00:00,41.05,41.05,40.48,40.82,307900.0,40.9866,40.9866,40.4175,40.757,307900.0
2004-07-06 11:30:00,40.81,40.87,40.6,40.82,156700.0,40.747,40.8069,40.5373,40.757,156700.0
2004-07-06 12:00:00,40.82,40.85,40.48,40.59,186600.0,40.757,40.7869,40.4175,40.5273,186600.0
2004-07-06 12:30:00,40.58,40.6,40.33,40.5,215600.0,40.5174,40.5373,40.2677,40.4375,215600.0
2004-07-06 13:00:00,40.52,40.6,40.44,40.5,149900.0,40.4574,40.5373,40.3776,40.4375,149900.0
2004-07-06 13:30:00,40.52,40.55,40.32,40.33,119400.0,40.4574,40.4874,40.2578,40.2677,119400.0
2004-07-06 14:00:00,40.34,40.42,40.22,40.22,142200.0,40.2777,40.3576,40.1579,40.1579,142200.0
2004-07-06 14:30:00,40.22,40.44,40.22,40.43,168800.0,40.1579,40.3776,40.1579,40.3676,168800.0
2004-07-06 15:00:00,40.43,40.46,40.29,40.29,174000.0,40.3676,40.3975,40.2278,40.2278,174000.0
2004-07-06 15:30:00,40.3,40.73,40.29,40.42,423200.0,40.2378,40.6671,40.2278,40.3576,423200.0
2004-07-07 09:30:00,40.34,40.7,40.26,40.58,257800.0,40.2777,40.6372,40.1979,40.5174,257800.0
2004-07-07 10:00:00,40.59,40.61,40.27,40.35,208800.0,40.5273,40.5473,40.2078,40.2877,208800.0
2004-07-07 10:30:00,40.35,40.35,40.11,40.23,129600.0,40.2877,40.2877,40.0481,40.1679,129600.0
2004-07-07 11:00:00,40.23,40.35,40.13,40.13,100900.0,40.1679,40.2877,40.0681,40.0681,100900.0
2004-07-07 11:30:00,40.12,40.24,40.09,40.22,130900.0,40.0581,40.1779,40.0281,40.1579,130900.0
2004-07-07 12:00:00,40.23,40.36,40.19,40.3,57800.0,40.1679,40.2977,40.128,40.2378,57800.0
2004-07-07 12:30:00,40.3,40.42,40.2,40.37,108000.0,40.2378,40.3576,40.1379,40.3077,108000.0
2004-07-07 13:00:00,40.38,40.43,40.36,40.4,72700.0,40.3177,40.3676,40.2977,40.3376,72700.0
2004-07-07 13:30:00,40.4,40.4,40.3,40.38,55100.0,40.3376,40.3376,40.2378,40.3177,55100.0
2004-07-07 14:00:00,40.37,40.47,40.37,40.45,67500.0,40.3077,40.4075,40.3077,40.3876,67500.0
2004-07-07 14:30:00,40.46,40.59,40.28,40.53,98200.0,40.3975,40.5273,40.2178,40.4674,98200.0
2004-07-07 15:00:00,40.53,40.55,40.26,40.27,137600.0,40.4674,40.4874,40.1979,40.2078,137600.0
2004-07-07 15:30:00,40.28,40.46,40.19,40.24,180300.0,40.2178,40.3975,40.128,40.1779,180300.0
2004-07-08 09:30:00,39.94,39.96,38.77,38.79,488300.0,39.8783,39.8983,38.7102,38.7301,488300.0
2004-07-08 10:00:00,38.79,38.93,38.55,38.87,301600.0,38.7301,38.8699,38.4905,38.81,301600.0
2004-07-08 10:30:00,38.87,39.04,38.68,38.83,267700.0,38.81,38.9797,38.6203,38.7701,267700.0
2004-07-08 11:00:00,38.83,38.83,38.77,38.78,115900.0,38.7701,38.7701,38.7102,38.7201,115900.0
2004-07-08 11:30:00,38.79,38.83,38.49,38.62,268200.0,38.7301,38.7701,38.4306,38.5604,268200.0
2004-07-08 12:00:00,38.6,38.62,38.45,38.57,169000.0,38.5404,38.5604,38.3906,38.5105,169000.0
2004-07-08 12:30:00,38.57,38.81,38.53,38.81,119800.0,38.5105,38.7501,38.4705,38.7501,119800.0
2004-07-08 13:00:00,38.81,39.0,38.79,38.86,292700.0,38.7501,38.9398,38.7301,38.8,292700.0
2004-07-08 13:30:00,38.87,38.91,38.75,38.75,78900.0,38.81,38.8499,38.6902,38.6902,78900.0
2004-07-08 14:00:00,38.75,38.8,38.52,38.6,153700.0,38.6902,38.7401,38.4605,38.5404,153700.0
2004-07-08 14:30:00,38.6,38.7,38.5,38.63,203700.0,38.5404,38.6403,38.4406,38.5704,203700.0
2004-07-08 15:00:00,38.62,38.69,38.51,38.65,194600.0,38.5604,38.6303,38.4506,38.5903,194600.0
2004-07-08 15:30:00,38.65,38.68,38.4,38.49,221100.0,38.5903,38.6203,38.3407,38.4306,221100.0
2004-07-09 09:30:00,39.09,39.25,38.93,39.22,186300.0,39.0297,39.1894,38.8699,39.1595,186300.0
2004-07-09 10:00:00,39.19,39.75,39.0,39.52,178100.0,39.1295,39.6886,38.9398,39.459,178100.0
2004-07-09 10:30:00,39.51,39.56,39.35,39.4,98100.0,39.449,39.4989,39.2893,39.3392,98100.0
2004-07-09 11:00:00,39.38,39.53,39.37,39.4,121400.0,39.3192,39.469,39.3092,39.3392,121400.0
2004-07-09 11:30:00,39.43,39.5,39.34,39.4,52500.0,39.3691,39.439,39.2793,39.3392,52500.0
2004-07-09 12:00:00,39.4,39.42,39.3,39.38,49200.0,39.3392,39.3591,39.2393,39.3192,49200.0
2004-07-09 12:30:00,39.37,39.44,39.37,39.4,132300.0,39.3092,39.3791,39.3092,39.3392,132300.0
2004-07-09 13:00:00,39.39,39.45,39.31,39.36,59100.0,39.3292,39.3891,39.2493,39.2992,59100.0
2004-07-09 13:30:00,39.36,39.5,39.32,39.5,49800.0,39.2992,39.439,39.2593,39.439,49800.0
2004-07-09 14:00:00,39.5,39.5,39.29,39.43,69500.0,39.439,39.439,39.2293,39.3691,69500.0
2004-07-09 14:30:00,39.38,39.38,39.04,39.08,112000.0,39.3192,39.3192,38.9797,39.0197,112000.0
2004-07-09 15:00:00,39.07,39.28,39.07,39.21,82500.0,39.0097,39.2194,39.0097,39.1495,82500.0
2004-07-09 15:30:00,39.19,39.26,39.07,39.15,132800.0,39.1295,39.1994,39.0097,39.0896,132800.0
2004-07-12 09:30:00,39.14,39.35,39.0,39.17,82400.0,39.0796,39.2893,38.9398,39.1095,82400.0
2004-07-12 10:00:00,39.19,39.19,38.57,38.97,102300.0,39.1295,39.1295,38.5105,38.9098,102300.0
2004-07-12 10:30:00,38.95,39.01,38.8,39.0,29900.0,38.8899,38.9498,38.7401,38.9398,29900.0
2004-07-12 11:00:00,39.04,39.31,39.01,39.25,58800.0,38.9797,39.2493,38.9498,39.1894,58800.0
2004-07-12 11:30:00,39.27,39.36,39.13,39.3,53800.0,39.2094,39.2992,39.0696,39.2393,53800.0
2004-07-12 12:00:00,39.27,39.75,39.2,39.62,166300.0,39.2094,39.6886,39.1395,39.5588,166300.0
2004-07-12 12:30:00,39.62,39.75,39.49,39.52,106700.0,39.5588,39.6886,39.429,39.459,106700.0
2004-07-12 13:00:00,39.52,39.6,39.39,39.42,74300.0,39.459,39.5389,39.3292,39.3591,74300.0
2004-07-12 13:30:00,39.39,39.59,39.35,39.58,41400.0,39.3292,39.5289,39.2893,39.5189,41400.0
2004-07-12 14:00:00,39.57,39.86,39.5,39.86,73400.0,39.5089,39.7985,39.439,39.7985,73400.0
2004-07-12 14:30:00,39.86,40.04,39.79,39.82,109100.0,39.7985,39.9782,39.7286,39.7585,109100.0
2004-07-12 15:00:00,39.82,39.86,39.7,39.7,138900.0,39.7585,39.7985,39.6387,39.6387,138900.0
2004-07-12 15:30:00,39.7,39.82,39.43,39.59,212000.0,39.6387,39.7585,39.3691,39.5289,212000.0
2004-07-13 09:30:00,39.68,39.81,39.27,39.68,103300.0,39.6187,39.7485,39.2094,39.6187,103300.0
2004-07-13 10:00:00,39.66,39.66,39.15,39.18,98600.0,39.5988,39.5988,39.0896,39.1195,98600.0
2004-07-13 10:30:00,39.18,39.3,38.97,39.0,203200.0,39.1195,39.2393,38.9098,38.9398,203200.0
2004-07-13 11:00:00,39.0,39.02,38.79,38.83,64800.0,38.9398,38.9598,38.7301,38.7701,64800.0
2004-07-13 11:30:00,38.82,38.89,38.77,38.83,68800.0,38.7601,38.83,38.7102,38.7701,68800.0
2004-07-13 12:00:00,38.85,39.01,38.83,38.9,67100.0,38.79,38.9498,38.7701,38.8399,67100.0
2004-07-13 12:30:00,38.9,39.1,38.9,39.01,132500.0,38.8399,39.0396,38.8399,38.9498,132500.0
2004-07-13 13:00:00,39.02,39.02,38.88,38.92,58700.0,38.9598,38.9598,38.82,38.8599,58700.0
2004-07-13 13:30:00,38.94,39.04,38.88,39.01,72900.0,38.8799,38.9797,38.82,38.9498,72900.0
2004-07-13 14:00:00,39.01,39.05,38.98,39.0,74400.0,38.9498,38.9897,38.9198,38.9398,74400.0
2004-07-13 14:30:00,39.02,39.07,38.99,39.03,36100.0,38.9598,39.0097,38.9298,38.9697,36100.0
2004-07-13 15:00:00,39.02,39.04,38.95,39.03,64200.0,38.9598,38.9797,38.8899,38.9697,64200.0
2004-07-13 15:30:00,39.04,39.14,38.98,39.04,166900.0,38.9797,39.0796,38.9198,38.9797,166900.0
2004-07-14 09:30:00,38.63,39.11,38.51,39.01,226300.0,38.5704,39.0496,38.4506,38.9498,226300.0
2004-07-14 10:00:00,39.02,39.07,38.91,39.05,73800.0,38.9598,39.0097,38.8499,38.9897,73800.0
2004-07-14 10:30:00,39.0,39.33,38.97,39.05,121600.0,38.9398,39.2693,38.9098,38.9897,121600.0
2004-07-14 11:00:00,39.07,39.25,39.02,39.19,69600.0,39.0097,39.1894,38.9598,39.1295,69600.0
2004-07-14 11:30:00,39.2,39.45,39.16,39.21,88400.0,39.1395,39.3891,39.0995,39.1495,88400.0
2004-07-14 12:00:00,39.22,39.24,39.12,39.14,102100.0,39.1595,39.1794,39.0596,39.0796,102100.0
2004-07-14 12:30:00,39.14,39.34,39.12,39.25,105600.0,39.0796,39.2793,39.0596,39.1894,105600.0
2004-07-14 13:00:00,39.25,39.25,38.88,38.99,86800.0,39.1894,39.1894,38.82,38.9298,86800.0
2004-07-14 13:30:00,38.99,39.11,38.99,39.09,56100.0,38.9298,39.0496,38.9298,39.0297,56100.0
2004-07-14 14:00:00,39.1,39.21,39.03,39.2,89200.0,39.0396,39.1495,38.9697,39.1395,89200.0
2004-07-14 14:30:00,39.2,39.21,38.91,39.04,50900.0,39.1395,39.1495,38.8499,38.9797,50900.0
2004-07-14 15:00:00,39.04,39.15,38.88,38.88,51000.0,38.9797,39.0896,38.82,38.82,51000.0
2004-07-14 15:30:00,38.88,39.13,38.78,38.92,185900.0,38.82,39.0696,38.7201,38.8599,185900.0
2004-07-15 09:30:00,39.22,39.52,39.22,39.48,71300.0,39.1595,39.459,39.1595,39.4191,71300.0
2004-07-15 10:00:00,39.48,39.48,39.28,39.3,76900.0,39.4191,39.4191,39.2194,39.2393,76900.0
2004-07-15 10:30:00,39.34,39.43,39.29,39.33,36500.0,39.2793,39.3691,39.2293,39.2693,36500.0
2004-07-15 11:00:00,39.33,39.65,39.33,39.63,57200.0,39.2693,39.5888,39.2693,39.5688,57200.0
2004-07-15 11:30:00,39.63,39.7,39.57,39.65,40000.0,39.5688,39.6387,39.5089,39.5888,40000.0
2004-07-15 12:00:00,39.68,39.77,39.56,39.59,48500.0,39.6187,39.7086,39.4989,39.5289,48500.0
2004-07-15 12:30:00,39.59,39.61,39.53,39.58,51300.0,39.5289,39.5489,39.469,39.5189,51300.0
2004-07-15 13:00:00,39.58,39.65,39.57,39.6,40200.0,39.5189,39.5888,39.5089,39.5389,40200.0
2004-07-15 13:30:00,39.59,39.62,39.32,39.44,51100.0,39.5289,39.5588,39.2593,39.3791,51100.0
2004-07-15 14:00:00,39.43,39.43,39.27,39.28,89800.0,39.3691,39.3691,39.2094,39.2194,89800.0
2004-07-15 14:30:00,39.3,39.39,39.18,39.2,89400.0,39.2393,39.3292,39.1195,39.1395,89400.0
2004-07-15 15:00:00,39.2,39.2,38.9,38.91,207100.0,39.1395,39.1395,38.8399,38.8499,207100.0
2004-07-15 15:30:00,38.91,39.02,38.76,38.94,194700.0,38.8499,38.9598,38.7002,38.8799,194700.0
2004-07-16 09:30:00,39.21,39.54,39.13,39.32,97600.0,39.1495,39.479,39.0696,39.2593,97600.0
2004-07-16 10:00:00,39.3,39.33,39.06,39.25,91100.0,39.2393,39.2693,38.9997,39.1894,91100.0
2004-07-16 10:30:00,39.25,39.25,38.5,38.59,156700.0,39.1894,39.1894,38.4406,38.5304,156700.0
2004-07-16 11:00:00,38.58,38.75,38.51,38.64,184700.0,38.5204,38.6902,38.4506,38.5804,184700.0
2004-07-16 11:30:00,38.64,38.78,38.64,38.74,59600.0,38.5804,38.7201,38.5804,38.6802,59600.0
2004-07-16 12:00:00,38.75,38.86,38.74,38.79,56800.0,38.6902,38.8,38.6802,38.7301,56800.0
2004-07-16 12:30:00,38.77,39.03,38.76,38.92,59500.0,38.7102,38.9697,38.7002,38.8599,59500.0
2004-07-16 13:00:00,38.93,39.15,38.89,39.06,59100.0,38.8699,39.0896,38.83,38.9997,59100.0
2004-07-16 13:30:00,39.06,39.07,38.98,39.04,69000.0,38.9997,39.0097,38.9198,38.9797,69000.0
2004-07-16 14:00:00,39.03,39.04,38.4,38.43,132100.0,38.9697,38.9797,38.3407,38.3707,132100.0
2004-07-16 14:30:00,38.45,38.45,38.07,38.13,195400.0,38.3906,38.3906,38.0112,38.0711,195400.0
2004-07-16 15:00:00,38.13,38.36,38.09,38.2,115300.0,38.0711,38.3008,38.0312,38.141,115300.0
2004-07-16 15:30:00,38.21,38.22,37.78,37.93,325200.0,38.151,38.161,37.7217,37.8714,325200.0
2004-07-19 09:30:00,38.0,38.23,37.9,38.15,197000.0,37.9413,38.171,37.8415,38.0911,197000.0
2004-07-19 10:00:00,38.16,38.34,38.13,38.13,116100.0,38.1011,38.2808,38.0711,38.0711,116100.0
2004-07-19 10:30:00,38.18,38.21,38.09,38.12,95200.0,38.1211,38.151,38.0312,38.0612,95200.0
2004-07-19 11:00:00,38.12,38.25,38.12,38.18,86700.0,38.0612,38.191,38.0612,38.1211,86700.0
2004-07-19 11:30:00,38.18,38.19,37.9,37.92,113500.0,38.1211,38.131,37.8415,37.8615,113500.0
2004-07-19 12:00:00,37.92,37.94,37.38,37.65,198000.0,37.8615,37.8814,37.3223,37.5919,198000.0
2004-07-19 12:30:00,37.65,37.97,37.59,37.97,120900.0,37.5919,37.9114,37.532,37.9114,120900.0
2004-07-19 13:00:00,37.95,38.14,37.75,38.01,242100.0,37.8914,38.0811,37.6917,37.9513,242100.0
2004-07-19 13:30:00,38.01,38.1,37.88,38.05,58700.0,37.9513,38.0412,37.8215,37.9913,58700.0
2004-07-19 14:00:00,38.04,38.32,38.0,38.31,87200.0,37.9813,38.2608,37.9413,38.2509,87200.0
2004-07-19 14:30:00,38.31,38.44,38.18,38.32,88400.0,38.2509,38.3807,38.1211,38.2608,88400.0
2004-07-19 15:00:00,38.32,38.33,38.27,38.28,33700.0,38.2608,38.2708,38.2109,38.2209,33700.0
2004-07-19 15:30:00,38.28,38.28,37.96,38.07,133300.0,38.2209,38.2209,37.9014,38.0112,133300.0
2004-07-20 09:30:00,38.05,38.5,38.02,38.46,88300.0,37.9913,38.4406,37.9613,38.4006,88300.0
2004-07-20 10:00:00,38.49,38.49,38.39,38.44,47800.0,38.4306,38.4306,38.3307,38.3807,47800.0
2004-07-20 10:30:00,38.45,38.88,38.44,38.78,99100.0,38.3906,38.82,38.3807,38.7201,99100.0
2004-07-20 11:00:00,38.78,39.15,38.77,38.97,124700.0,38.7201,39.0896,38.7102,38.9098,124700.0
2004-07-20 11:30:00,38.97,39.0,38.83,38.98,53300.0,38.9098,38.9398,38.7701,38.9198,53300.0
2004-07-20 12:00:00,38.98,39.15,38.98,39.14,41600.0,38.9198,39.0896,38.9198,39.0796,41600.0
2004-07-20 12:30:00,39.14,39.35,39.13,39.26,60700.0,39.0796,39.2893,39.0696,39.1994,60700.0
2004-07-20 13:00:00,39.25,39.31,39.1,39.28,119500.0,39.1894,39.2493,39.0396,39.2194,119500.0
2004-07-20 13:30:00,39.26,39.26,39.13,39.13,47000.0,39.1994,39.1994,39.0696,39.0696,47000.0
2004-07-20 14:00:00,39.13,39.21,39.08,39.19,59200.0,39.0696,39.1495,39.0197,39.1295,59200.0
2004-07-20 14:30:00,39.19,39.21,38.95,39.12,84700.0,39.1295,39.1495,38.8899,39.0596,84700.0
2004-07-20 15:00:00,39.11,39.22,39.01,39.1,97600.0,39.0496,39.1595,38.9498,39.0396,97600.0
2004-07-20 15:30:00,39.1,39.15,39.01,39.03,114700.0,39.0396,39.0896,38.9498,38.9697,114700.0
2004-07-21 09:30:00,39.26,39.65,39.1,39.45,105700.0,39.1994,39.5888,39.0396,39.3891,105700.0
2004-07-21 10:00:00,39.44,39.79,39.44,39.73,187800.0,39.3791,39.7286,39.3791,39.6687,187800.0
2004-07-21 10:30:00,39.72,39.96,39.7,39.71,102700.0,39.6587,39.8983,39.6387,39.6487,102700.0
2004-07-21 11:00:00,39.7,39.79,39.56,39.72,83900.0,39.6387,39.7286,39.4989,39.6587,83900.0
2004-07-21 11:30:00,39.72,39.76,39.52,39.53,57000.0,39.6587,39.6986,39.459,39.469,57000.0
2004-07-21 12:00:00,39.54,39.54,39.31,39.39,77000.0,39.479,39.479,39.2493,39.3292,77000.0
2004-07-21 12:30:00,39.38,39.51,39.35,39.36,44900.0,39.3192,39.449,39.2893,39.2992,44900.0
2004-07-21 13:00:00,39.35,39.37,38.87,39.0,90400.0,39.2893,39.3092,38.81,38.9398,90400.0
2004-07-21 13:30:00,39.01,39.15,38.68,38.73,113700.0,38.9498,39.0896,38.6203,38.6702,113700.0
2004-07-21 14:00:00,38.74,38.8,38.6,38.8,81900.0,38.6802,38.7401,38.5404,38.7401,81900.0
2004-07-21 14:30:00,38.76,38.87,38.59,38.6,90300.0,38.7002,38.81,38.5304,38.5404,90300.0
2004-07-21 15:00:00,38.59,38.6,38.18,38.36,179600.0,38.5304,38.5404,38.1211,38.3008,179600.0
2004-07-21 15:30:00,38.37,38.43,38.24,38.32,212300.0,38.3108,38.3707,38.181,38.2608,212300.0
2004-07-22 09:30:00,38.22,38.35,38.16,38.16,100200.0,38.161,38.2908,38.1011,38.1011,100200.0
2004-07-22 10:00:00,38.16,38.19,37.01,37.22,302100.0,38.1011,38.131,36.9529,37.1625,302100.0
2004-07-22 10:30:00,37.22,37.37,37.08,37.2,214400.0,37.1625,37.3123,37.0228,37.1426,214400.0
2004-07-22 11:00:00,37.2,37.2,36.6,36.72,191000.0,37.1426,37.1426,36.5435,36.6633,191000.0
2004-07-22 11:30:00,36.72,36.75,36.47,36.55,89000.0,36.6633,36.6933,36.4137,36.4936,89000.0
2004-07-22 12:00:00,36.55,36.86,36.51,36.82,116800.0,36.4936,36.8031,36.4536,36.7632,116800.0
2004-07-22 12:30:00,36.82,37.0,36.76,36.77,107100.0,36.7632,36.9429,36.7033,36.7132,107100.0
2004-07-22 13:00:00,36.82,36.95,36.75,36.88,58000.0,36.7632,36.893,36.6933,36.8231,58000.0
2004-07-22 13:30:00,36.86,36.86,36.78,36.79,7800.0,36.8031,36.8031,36.7232,36.7332,7800.0
2004-07-22 14:00:00,36.82,37.16,36.82,37.11,175500.0,36.7632,37.1026,36.7632,37.0527,175500.0
2004-07-22 14:30:00,37.15,37.18,37.06,37.1,144900.0,37.0927,37.1226,37.0028,37.0427,144900.0
2004-07-22 15:00:00,37.1,37.28,37.0,37.24,190800.0,37.0427,37.2225,36.9429,37.1825,190800.0
2004-07-22 15:30:00,37.25,37.41,37.22,37.26,371000.0,37.1925,37.3522,37.1625,37.2025,371000.0
2004-07-23 09:30:00,37.26,37.48,36.84,36.98,131300.0,37.2025,37.4221,36.7831,36.9229,131300.0
2004-07-23 10:00:00,36.96,37.14,36.81,37.0,68200.0,36.9029,37.0827,36.7532,36.9429,68200.0
2004-07-23 10:30:00,37.03,37.32,37.0,37.3,67600.0,36.9728,37.2624,36.9429,37.2424,67600.0
2004-07-23 11:00:00,37.25,37.31,37.18,37.27,60100.0,37.1925,37.2524,37.1226,37.2125,60100.0
2004-07-23 11:30:00,37.27,37.45,37.15,37.42,56300.0,37.2125,37.3922,37.0927,37.3622,56300.0
2004-07-23 12:00:00,37.42,37.46,37.23,37.33,68000.0,37.3622,37.4022,37.1725,37.2724,68000.0
2004-07-23 12:30:00,37.31,37.46,37.3,37.46,80400.0,37.2524,37.4022,37.2424,37.4022,80400.0
2004-07-23 13:00:00,37.46,37.65,37.43,37.61,65800.0,37.4022,37.5919,37.3722,37.5519,65800.0
2004-07-23 13:30:00,37.6,37.61,37.46,37.52,55100.0,37.542,37.5519,37.4022,37.4621,55100.0
2004-07-23 14:00:00,37.52,37.53,37.38,37.51,56900.0,37.4621,37.4721,37.3223,37.4521,56900.0
2004-07-23 14:30:00,37.51,37.51,37.38,37.4,56800.0,37.4521,37.4521,37.3223,37.3423,56800.0
2004-07-23 15:00:00,37.4,37.42,37.19,37.32,110900.0,37.3423,37.3622,37.1326,37.2624,110900.0
2004-07-23 15:30:00,37.33,37.53,37.31,37.51,136000.0,37.2724,37.4721,37.2524,37.4521,136000.0
2004-07-26 09:30:00,37.97,38.2,37.76,37.82,157600.0,37.9114,38.141,37.7017,37.7616,157600.0
2004-07-26 10:00:00,37.81,37.93,37.52,37.82,137200.0,37.7516,37.8714,37.4621,37.7616,137200.0
2004-07-26 10:30:00,37.8,37.9,37.75,37.79,106700.0,37.7416,37.8415,37.6917,37.7317,106700.0
2004-07-26 11:00:00,37.78,37.8,37.61,37.66,67700.0,37.7217,37.7416,37.5519,37.6019,67700.0
2004-07-26 11:30:00,37.69,37.74,37.52,37.7,82100.0,37.6318,37.6817,37.4621,37.6418,82100.0
2004-07-26 12:00:00,37.71,37.85,37.66,37.67,51600.0,37.6518,37.7916,37.6019,37.6118,51600.0
2004-07-26 12:30:00,37.68,37.69,37.6,37.68,107500.0,37.6218,37.6318,37.542,37.6218,107500.0
2004-07-26 13:00:00,37.67,37.71,37.52,37.66,77700.0,37.6118,37.6518,37.4621,37.6019,77700.0
2004-07-26 13:30:00,37.66,37.69,37.47,37.47,55200.0,37.6019,37.6318,37.4122,37.4122,55200.0
2004-07-26 14:00:00,37.46,37.48,37.25,37.47,46700.0,37.4022,37.4221,37.1925,37.4122,46700.0
2004-07-26 14:30:00,37.42,37.42,37.24,37.24,37500.0,37.3622,37.3622,37.1825,37.1825,37500.0
2004-07-26 15:00:00,37.25,37.56,37.23,37.55,128600.0,37.1925,37.502,37.1725,37.492,128600.0
2004-07-26 15:30:00,37.54,37.66,37.48,37.56,120500.0,37.482,37.6019,37.4221,37.502,120500.0
2004-07-27 09:30:00,37.32,37.69,37.27,37.31,98400.0,37.2624,37.6318,37.2125,37.2524,98400.0
2004-07-27 10:00:00,37.31,37.73,37.24,37.6,102600.0,37.2524,37.6718,37.1825,37.542,102600.0
2004-07-27 10:30:00,37.6,37.6,37.44,37.48,62100.0,37.542,37.542,37.3822,37.4221,62100.0
2004-07-27 11:00:00,37.49,37.65,37.46,37.59,34900.0,37.4321,37.5919,37.4022,37.532,34900.0
2004-07-27 11:30:00,37.64,37.74,37.55,37.72,57600.0,37.5819,37.6817,37.492,37.6618,57600.0
2004-07-27 12:00:00,37.69,37.94,37.63,37.85,95600.0,37.6318,37.8814,37.5719,37.7916,95600.0
2004-07-27 12:30:00,37.84,38.05,37.78,37.93,74800.0,37.7816,37.9913,37.7217,37.8714,74800.0
2004-07-27 13:00:00,37.92,38.05,37.92,38.03,71400.0,37.8615,37.9913,37.8615,37.9713,71400.0
2004-07-27 13:30:00,38.02,38.02,37.91,37.95,58200.0,37.9613,37.9613,37.8515,37.8914,58200.0
2004-07-27 14:00:00,37.93,38.14,37.85,38.11,46700.0,37.8714,38.0811,37.7916,38.0512,46700.0
2004-07-27 14:30:00,38.12,38.65,38.0,38.65,214800.0,38.0612,38.5903,37.9413,38.5903,214800.0
2004-07-27 15:00:00,38.62,38.94,38.08,38.79,229900.0,38.5604,38.8799,38.0212,38.7301,229900.0
2004-07-27 15:30:00,38.78,39.0,38.65,38.71,287900.0,38.7201,38.9398,38.5903,38.6502,287900.0
2004-07-28 09:30:00,38.8,39.0,38.53,38.99,141400.0,38.7401,38.9398,38.4705,38.9298,141400.0
2004-07-28 10:00:00,38.99,39.14,38.5,38.6,163000.0,38.9298,39.0796,38.4406,38.5404,163000.0
2004-07-28 10:30:00,38.6,38.72,38.24,38.25,80800.0,38.5404,38.6602,38.181,38.191,80800.0
2004-07-28 11:00:00,38.25,38.41,38.02,38.19,59700.0,38.191,38.3507,37.9613,38.131,59700.0
2004-07-28 11:30:00,38.2,38.22,37.99,38.06,53200.0,38.141,38.161,37.9314,38.0012,53200.0
2004-07-28 12:00:00,38.04,38.05,37.71,37.72,72000.0,37.9813,37.9913,37.6518,37.6618,72000.0
2004-07-28 12:30:00,37.71,37.97,37.65,37.95,51100.0,37.6518,37.9114,37.5919,37.8914,51100.0
2004-07-28 13:00:00,37.93,38.11,37.93,38.01,88500.0,37.8714,38.0512,37.8714,37.9513,88500.0
2004-07-28 13:30:00,38.02,38.04,37.91,37.94,34900.0,37.9613,37.9813,37.8515,37.8814,34900.0
2004-07-28 14:00:00,37.95,38.25,37.85,38.08,50900.0,37.8914,38.191,37.7916,38.0212,50900.0
2004-07-28 14:30:00,38.08,38.49,38.08,38.47,112800.0,38.0212,38.4306,38.0212,38.4106,112800.0
2004-07-28 15:00:00,38.47,38.6,38.42,38.55,169900.0,38.4106,38.5404,38.3607,38.4905,169900.0
2004-07-28 15:30:00,38.56,38.87,38.44,38.45,239700.0,38.5005,38.81,38.3807,38.3906,239700.0
2004-07-29 09:30:00,38.75,39.43,38.69,39.43,219700.0,38.6902,39.3691,38.6303,39.3691,219700.0
2004-07-29 10:00:00,39.42,39.67,39.4,39.55,157700.0,39.3591,39.6088,39.3392,39.4889,157700.0
2004-07-29 10:30:00,39.54,39.65,39.49,39.61,128800.0,39.479,39.5888,39.429,39.5489,128800.0
2004-07-29 11:00:00,39.61,39.69,39.6,39.66,130100.0,39.5489,39.6287,39.5389,39.5988,130100.0
2004-07-29 11:30:00,39.67,39.68,39.55,39.66,103300.0,39.6088,39.6187,39.4889,39.5988,103300.0
2004-07-29 12:00:00,39.64,39.75,39.6,39.74,108300.0,39.5788,39.6886,39.5389,39.6787,108300.0
2004-07-29 12:30:00,39.74,39.8,39.69,39.73,104900.0,39.6787,39.7386,39.6287,39.6687,104900.0
2004-07-29 13:00:00,39.71,39.82,39.66,39.7,87900.0,39.6487,39.7585,39.5988,39.6387,87900.0
2004-07-29 13:30:00,39.7,39.73,39.55,39.55,91200.0,39.6387,39.6687,39.4889,39.4889,91200.0
2004-07-29 14:00:00,39.54,39.56,39.27,39.42,91800.0,39.479,39.4989,39.2094,39.3591,91800.0
2004-07-29 14:30:00,39.45,39.85,39.38,39.85,85500.0,39.3891,39.7885,39.3192,39.7885,85500.0
2004-07-29 15:00:00,39.83,40.0,39.81,39.87,127000.0,39.7685,39.9383,39.7485,39.8085,127000.0
2004-07-29 15:30:00,39.87,40.0,39.82,39.86,109800.0,39.8085,39.9383,39.7585,39.7985,109800.0
2004-07-30 09:30:00,39.76,40.0,39.65,39.96,136700.0,39.6986,39.9383,39.5888,39.8983,136700.0
2004-07-30 10:00:00,39.99,40.46,39.97,40.36,189900.0,39.9283,40.3975,39.9083,40.2977,189900.0
2004-07-30 10:30:00,40.35,40.9,40.33,40.86,173900.0,40.2877,40.8369,40.2677,40.7969,173900.0
2004-07-30 11:00:00,40.86,40.87,40.72,40.79,92400.0,40.7969,40.8069,40.6571,40.727,92400.0
2004-07-30 11:30:00,40.8,40.8,40.65,40.73,63000.0,40.737,40.737,40.5872,40.6671,63000.0
2004-07-30 12:00:00,40.78,40.88,40.69,40.87,69700.0,40.717,40.8169,40.6272,40.8069,69700.0
2004-07-30 12:30:00,40.85,40.87,40.65,40.71,38700.0,40.7869,40.8069,40.5872,40.6472,38700.0
2004-07-30 13:00:00,40.71,40.72,40.43,40.44,46000.0,40.6472,40.6571,40.3676,40.3776,46000.0
2004-07-30 13:30:00,40.43,40.46,40.24,40.24,54200.0,40.3676,40.3975,40.1779,40.1779,54200.0
2004-07-30 14:00:00,40.23,40.32,40.15,40.17,82000.0,40.1679,40.2578,40.088,40.108,82000.0
2004-07-30 14:30:00,40.19,40.22,40.1,40.15,69900.0,40.128,40.1579,40.0381,40.088,69900.0
2004-07-30 15:00:00,40.15,40.29,39.9,39.96,80800.0,40.088,40.2278,39.8384,39.8983,80800.0
2004-07-30 15:30:00,39.97,40.29,39.95,40.14,131500.0,39.9083,40.2278,39.8883,40.078,131500.0
2004-08-02 09:30:00,39.96,40.0,39.66,39.76,94700.0,39.8983,39.9383,39.5988,39.6986,94700.0
2004-08-02 10:00:00,39.76,39.79,39.49,39.72,172000.0,39.6986,39.7286,39.429,39.6587,172000.0
2004-08-02 10:30:00,39.75,39.87,39.61,39.74,111300.0,39.6886,39.8085,39.5489,39.6787,111300.0
2004-08-02 11:00:00,39.7,39.77,39.55,39.63,45400.0,39.6387,39.7086,39.4889,39.5688,45400.0
2004-08-02 11:30:00,39.65,39.76,39.56,39.58,53500.0,39.5888,39.6986,39.4989,39.5189,53500.0
2004-08-02 12:00:00,39.57,39.68,39.51,39.56,28100.0,39.5089,39.6187,39.449,39.4989,28100.0
2004-08-02 12:30:00,39.56,39.68,39.52,39.53,21400.0,39.4989,39.6187,39.459,39.469,21400.0
2004-08-02 13:00:00,39.55,39.78,39.52,39.6,82400.0,39.4889,39.7186,39.459,39.5389,82400.0
2004-08-02 13:30:00,39.6,39.79,39.55,39.58,84800.0,39.5389,39.7286,39.4889,39.5189,84800.0
2004-08-02 14:00:00,39.58,39.7,39.4,39.56,91900.0,39.5189,39.6387,39.3392,39.4989,91900.0
2004-08-02 14:30:00,39.58,39.61,39.34,39.34,94100.0,39.5189,39.5489,39.2793,39.2793,94100.0
2004-08-02 15:00:00,39.35,39.5,39.29,39.47,155500.0,39.2893,39.439,39.2293,39.4091,155500.0
2004-08-02 15:30:00,39.47,39.61,39.37,39.46,151800.0,39.4091,39.5489,39.3092,39.3991,151800.0
2004-08-03 09:30:00,39.58,39.68,39.4,39.55,83800.0,39.5189,39.6187,39.3392,39.4889,83800.0
2004-08-03 10:00:00,39.54,39.9,39.52,39.9,125300.0,39.479,39.8384,39.459,39.8384,125300.0
2004-08-03 10:30:00,39.89,39.94,39.86,39.92,69500.0,39.8284,39.8783,39.7985,39.8584,69500.0
2004-08-03 11:00:00,39.93,40.28,39.92,40.23,128800.0,39.8684,40.2178,39.8584,40.1679,128800.0
2004-08-03 11:30:00,40.24,40.38,40.24,40.27,99500.0,40.1779,40.3177,40.1779,40.2078,99500.0
2004-08-03 12:00:00,40.27,40.33,40.24,40.32,60500.0,40.2078,40.2677,40.1779,40.2578,60500.0
2004-08-03 12:30:00,40.32,40.32,39.99,40.08,49500.0,40.2578,40.2578,39.9283,40.0181,49500.0
2004-08-03 13:00:00,40.06,40.14,40.05,40.11,69700.0,39.9982,40.078,39.9882,40.0481,69700.0
2004-08-03 13:30:00,40.11,40.12,40.05,40.08,33300.0,40.0481,40.0581,39.9882,40.0181,33300.0
2004-08-03 14:00:00,40.08,40.11,40.01,40.05,63000.0,40.0181,40.0481,39.9482,39.9882,63000.0
2004-08-03 14:30:00,40.05,40.07,39.89,39.89,89100.0,39.9882,40.0081,39.8284,39.8284,89100.0
2004-08-03 15:00:00,39.9,39.98,39.87,39.89,93400.0,39.8384,39.9183,39.8085,39.8284,93400.0
2004-08-03 15:30:00,39.88,40.0,39.88,39.96,169800.0,39.8184,39.9383,39.8184,39.8983,169800.0
2004-08-04 09:30:00,40.0,40.02,39.81,40.0,106400.0,39.9383,39.9582,39.7485,39.9383,106400.0
2004-08-04 10:00:00,39.98,40.0,39.85,39.94,105900.0,39.9183,39.9383,39.7885,39.8783,105900.0
2004-08-04 10:30:00,39.9,39.97,39.74,39.94,173800.0,39.8384,39.9083,39.6787,39.8783,173800.0
2004-08-04 11:00:00,39.92,39.93,39.61,39.72,62400.0,39.8584,39.8684,39.5489,39.6587,62400.0
2004-08-04 11:30:00,39.71,39.84,39.6,39.82,48000.0,39.6487,39.7785,39.5389,39.7585,48000.0
2004-08-04 12:00:00,39.82,39.93,39.81,39.92,43700.0,39.7585,39.8684,39.7485,39.8584,43700.0
2004-08-04 12:30:00,39.92,39.93,39.86,39.9,32200.0,39.8584,39.8684,39.7985,39.8384,32200.0
2004-08-04 13:00:00,39.89,39.91,39.81,39.84,36300.0,39.8284,39.8484,39.7485,39.7785,36300.0
2004-08-04 13:30:00,39.85,39.96,39.82,39.9,45400.0,39.7885,39.8983,39.7585,39.8384,45400.0
2004-08-04 14:00:00,39.9,40.06,39.89,40.06,132300.0,39.8384,39.9982,39.8284,39.9982,132300.0
2004-08-04 14:30:00,40.06,40.24,40.06,40.08,70900.0,39.9982,40.1779,39.9982,40.0181,70900.0
2004-08-04 15:00:00,40.08,40.1,39.98,40.0,48100.0,40.0181,40.0381,39.9183,39.9383,48100.0
2004-08-04 15:30:00,40.0,40.09,39.89,39.92,113700.0,39.9383,40.0281,39.8284,39.8584,113700.0
2004-08-05 15:30:00,38.7,38.85,38.35,38.54,224300.0,38.6403,38.79,38.2908,38.4805,224300.0
2004-08-06 09:30:00,38.37,38.46,37.01,37.25,361300.0,38.3108,38.4006,36.9529,37.1925,361300.0
2004-08-06 10:00:00,37.26,37.45,36.66,36.82,412300.0,37.2025,37.3922,36.6034,36.7632,412300.0
2004-08-06 10:30:00,36.83,36.96,36.72,36.75,373000.0,36.7731,36.9029,36.6633,36.6933,373000.0
2004-08-06 11:00:00,36.74,36.79,36.63,36.79,273000.0,36.6833,36.7332,36.5735,36.7332,273000.0
2004-08-06 11:30:00,36.79,36.81,36.28,36.35,265500.0,36.7332,36.7532,36.224,36.2939,265500.0
2004-08-06 12:00:00,36.34,36.96,36.34,36.87,274500.0,36.2839,36.9029,36.2839,36.8131,274500.0
2004-08-06 12:30:00,36.83,37.06,36.73,36.95,144000.0,36.7731,37.0028,36.6733,36.893,144000.0
2004-08-06 13:00:00,36.94,37.0,36.72,36.79,123100.0,36.883,36.9429,36.6633,36.7332,123100.0
2004-08-06 13:30:00,36.77,36.8,36.5,36.59,72900.0,36.7132,36.7432,36.4437,36.5335,72900.0
2004-08-06 14:00:00,36.6,36.78,36.52,36.7,160300.0,36.5435,36.7232,36.4636,36.6433,160300.0
2004-08-06 14:30:00,36.7,36.76,36.54,36.6,167000.0,36.6433,36.7033,36.4836,36.5435,167000.0
2004-08-06 15:00:00,36.61,36.63,36.34,36.35,171100.0,36.5535,36.5735,36.2839,36.2939,171100.0
2004-08-06 15:30:00,36.35,36.41,36.02,36.3,474900.0,36.2939,36.3538,35.9644,36.244,474900.0
2004-08-09 09:30:00,36.37,36.6,36.3,36.51,157000.0,36.3139,36.5435,36.244,36.4536,157000.0
2004-08-09 10:00:00,36.51,36.53,36.42,36.5,111400.0,36.4536,36.4736,36.3638,36.4437,111400.0
2004-08-09 10:30:00,36.5,36.5,36.42,36.46,57300.0,36.4437,36.4437,36.3638,36.4037,57300.0
2004-08-09 11:00:00,36.49,36.9,36.48,36.87,126700.0,36.4337,36.843,36.4237,36.8131,126700.0
2004-08-09 11:30:00,36.86,36.97,36.8,36.88,82800.0,36.8031,36.9129,36.7432,36.8231,82800.0
2004-08-09 12:00:00,36.88,36.98,36.85,36.95,52000.0,36.8231,36.9229,36.7931,36.893,52000.0
2004-08-09 12:30:00,36.94,36.94,36.6,36.67,47600.0,36.883,36.883,36.5435,36.6134,47600.0
2004-08-09 13:00:00,36.63,36.84,36.61,36.84,17900.0,36.5735,36.7831,36.5535,36.7831,17900.0
2004-08-09 13:30:00,36.82,36.99,36.82,36.96,26000.0,36.7632,36.9329,36.7632,36.9029,26000.0
2004-08-09 14:00:00,36.95,37.22,36.95,37.19,99600.0,36.893,37.1625,36.893,37.1326,99600.0
2004-08-09 14:30:00,37.18,37.29,37.15,37.23,73000.0,37.1226,37.2324,37.0927,37.1725,73000.0
2004-08-09 15:00:00,37.23,37.45,37.18,37.41,154600.0,37.1725,37.3922,37.1226,37.3522,154600.0
2004-08-09 15:30:00,37.4,37.64,37.4,37.45,226300.0,37.3423,37.5819,37.3423,37.3922,226300.0
2004-08-10 09:30:00,37.6,38.0,37.48,37.98,98700.0,37.542,37.9413,37.4221,37.9214,98700.0
2004-08-10 10:00:00,37.96,38.22,37.77,38.21,146500.0,37.9014,38.161,37.7117,38.151,146500.0
2004-08-10 10:30:00,38.22,38.27,38.13,38.24,53400.0,38.161,38.2109,38.0711,38.181,53400.0
2004-08-10 11:00:00,38.24,38.3,37.99,38.16,81300.0,38.181,38.2409,37.9314,38.1011,81300.0
2004-08-10 11:30:00,38.14,38.29,38.0,38.24,60700.0,38.0811,38.2309,37.9413,38.181,60700.0
2004-08-10 12:00:00,38.25,38.31,38.14,38.15,51900.0,38.191,38.2509,38.0811,38.0911,51900.0
2004-08-10 12:30:00,38.14,38.17,38.07,38.07,47400.0,38.0811,38.1111,38.0112,38.0112,47400.0
2004-08-10 13:00:00,38.09,38.09,37.96,37.99,49300.0,38.0312,38.0312,37.9014,37.9314,49300.0
2004-08-10 13:30:00,37.98,38.05,37.97,38.0,143400.0,37.9214,37.9913,37.9114,37.9413,143400.0
2004-08-10 14:00:00,37.99,38.1,37.72,37.75,255400.0,37.9314,38.0412,37.6618,37.6917,255400.0
2004-08-10 14:30:00,37.75,38.01,37.6,37.95,82300.0,37.6917,37.9513,37.542,37.8914,82300.0
2004-08-10 15:00:00,37.95,38.31,37.95,38.24,149600.0,37.8914,38.2509,37.8914,38.181,149600.0
2004-08-10 15:30:00,38.25,38.39,38.18,38.32,129800.0,38.191,38.3307,38.1211,38.2608,129800.0
2004-08-11 09:30:00,37.93,38.0,37.29,37.29,117800.0,37.8714,37.9413,37.2324,37.2324,117800.0
2004-08-11 10:00:00,37.29,37.29,36.9,36.96,136400.0,37.2324,37.2324,36.843,36.9029,136400.0
2004-08-11 10:30:00,36.97,36.99,36.5,36.71,237200.0,36.9129,36.9329,36.4437,36.6533,237200.0
2004-08-11 11:00:00,36.71,37.01,36.69,36.7,65600.0,36.6533,36.9529,36.6334,36.6433,65600.0
2004-08-11 11:30:00,36.74,36.99,36.74,36.89,89200.0,36.6833,36.9329,36.6833,36.8331,89200.0
2004-08-11 12:00:00,36.87,37.25,36.87,37.21,257400.0,36.8131,37.1925,36.8131,37.1526,257400.0
2004-08-11 12:30:00,37.19,37.24,37.0,37.22,84100.0,37.1326,37.1825,36.9429,37.1625,84100.0
2004-08-11 13:00:00,37.22,37.53,37.0,37.4,141500.0,37.1625,37.4721,36.9429,37.3423,141500.0
2004-08-11 13:30:00,37.36,37.4,37.15,37.24,65300.0,37.3023,37.3423,37.0927,37.1825,65300.0
2004-08-11 14:00:00,37.26,37.26,37.05,37.18,201400.0,37.2025,37.2025,36.9928,37.1226,201400.0
2004-08-11 14:30:00,37.17,37.38,37.07,37.38,88500.0,37.1126,37.3223,37.0128,37.3223,88500.0
2004-08-11 15:00:00,37.38,37.44,37.25,37.3,169700.0,37.3223,37.3822,37.1925,37.2424,169700.0
2004-08-11 15:30:00,37.28,37.48,37.11,37.48,281300.0,37.2225,37.4221,37.0527,37.4221,281300.0
2004-08-12 09:30:00,37.14,37.28,36.93,37.19,108300.0,37.0827,37.2225,36.873,37.1326,108300.0
2004-08-12 10:00:00,37.2,37.2,36.92,36.93,80000.0,37.1426,37.1426,36.863,36.873,80000.0
2004-08-12 10:30:00,36.93,37.01,36.89,37.0,152600.0,36.873,36.9529,36.8331,36.9429,152600.0
2004-08-12 11:00:00,36.98,37.23,36.95,37.23,85400.0,36.9229,37.1725,36.893,37.1725,85400.0
2004-08-12 11:30:00,37.23,37.25,37.1,37.11,29000.0,37.1725,37.1925,37.0427,37.0527,29000.0
2004-08-12 12:00:00,37.09,37.11,36.98,37.0,97700.0,37.0327,37.0527,36.9229,36.9429,97700.0
2004-08-12 12:30:00,37.0,37.01,36.98,36.99,82400.0,36.9429,36.9529,36.9229,36.9329,82400.0
2004-08-12 13:00:00,36.98,37.0,36.81,36.82,57800.0,36.9229,36.9429,36.7532,36.7632,57800.0
2004-08-12 13:30:00,36.83,36.89,36.7,36.8,188800.0,36.7731,36.8331,36.6433,36.7432,188800.0
2004-08-12 14:00:00,36.8,36.95,36.76,36.84,221100.0,36.7432,36.893,36.7033,36.7831,221100.0
2004-08-12 14:30:00,36.84,37.0,36.78,36.9,246400.0,36.7831,36.9429,36.7232,36.843,246400.0
2004-08-12 15:00:00,36.9,36.92,36.75,36.89,158400.0,36.843,36.863,36.6933,36.8331,158400.0
2004-08-12 15:30:00,36.88,36.89,36.48,36.53,458200.0,36.8231,36.8331,36.4237,36.4736,458200.0
2004-08-13 09:30:00,36.43,36.84,36.42,36.8,168400.0,36.3738,36.7831,36.3638,36.7432,168400.0
2004-08-13 10:00:00,36.79,36.8,36.26,36.42,170500.0,36.7332,36.7432,36.204,36.3638,170500.0
2004-08-13 10:30:00,36.45,36.53,36.32,36.32,75900.0,36.3937,36.4736,36.2639,36.2639,75900.0
2004-08-13 11:00:00,36.33,36.58,36.33,36.42,100000.0,36.2739,36.5235,36.2739,36.3638,100000.0
2004-08-13 11:30:00,36.44,36.56,36.43,36.56,70800.0,36.3837,36.5036,36.3738,36.5036,70800.0
2004-08-13 12:00:00,36.55,36.55,36.38,36.4,86300.0,36.4936,36.4936,36.3238,36.3438,86300.0
2004-08-13 12:30:00,36.4,36.4,36.24,36.3,81900.0,36.3438,36.3438,36.1841,36.244,81900.0
2004-08-13 13:00:00,36.3,36.38,36.3,36.33,52200.0,36.244,36.3238,36.244,36.2739,52200.0
2004-08-13 13:30:00,36.33,36.51,36.33,36.49,78800.0,36.2739,36.4536,36.2739,36.4337,78800.0
2004-08-13 14:00:00,36.49,36.49,36.41,36.47,38600.0,36.4337,36.4337,36.3538,36.4137,38600.0
2004-08-13 14:30:00,36.5,36.53,36.41,36.42,41200.0,36.4437,36.4736,36.3538,36.3638,41200.0
2004-08-13 15:00:00,36.42,36.47,36.24,36.41,124000.0,36.3638,36.4137,36.1841,36.3538,124000.0
2004-08-13 15:30:00,36.41,36.56,36.29,36.4,172400.0,36.3538,36.5036,36.234,36.3438,172400.0
2004-08-16 09:30:00,36.5,36.54,36.21,36.22,154200.0,36.4437,36.4836,36.1541,36.1641,154200.0
2004-08-16 10:00:00,36.22,36.26,36.05,36.14,169600.0,36.1641,36.204,35.9943,36.0842,169600.0
2004-08-16 10:30:00,36.13,36.25,36.06,36.1,79200.0,36.0742,36.194,36.0043,36.0443,79200.0
2004-08-16 11:00:00,36.09,36.29,36.08,36.22,86000.0,36.0343,36.234,36.0243,36.1641,86000.0
2004-08-16 11:30:00,36.2,36.34,36.2,36.3,82100.0,36.1441,36.2839,36.1441,36.244,82100.0
2004-08-16 12:00:00,36.3,36.4,36.25,36.4,52300.0,36.244,36.3438,36.194,36.3438,52300.0
2004-08-16 12:30:00,36.41,36.7,36.37,36.67,71800.0,36.3538,36.6433,36.3139,36.6134,71800.0
2004-08-16 13:00:00,36.7,37.1,36.65,36.94,93900.0,36.6433,37.0427,36.5934,36.883,93900.0
2004-08-16 13:30:00,36.93,37.1,36.6,37.05,98200.0,36.873,37.0427,36.5435,36.9928,98200.0
2004-08-16 14:00:00,37.09,37.41,37.05,37.3,98000.0,37.0327,37.3522,36.9928,37.2424,98000.0
2004-08-16 14:30:00,37.3,37.3,37.03,37.14,82900.0,37.2424,37.2424,36.9728,37.0827,82900.0
2004-08-16 15:00:00,37.14,37.17,36.84,37.04,86100.0,37.0827,37.1126,36.7831,36.9828,86100.0
2004-08-16 15:30:00,37.04,37.09,36.8,36.85,145100.0,36.9828,37.0327,36.7432,36.7931,145100.0
2004-08-17 09:30:00,37.0,37.87,36.95,37.84,166700.0,36.9429,37.8115,36.893,37.7816,166700.0
2004-08-17 10:00:00,37.86,37.87,37.25,37.3,115000.0,37.8016,37.8115,37.1925,37.2424,115000.0
2004-08-17 10:30:00,37.3,37.38,37.26,37.33,151100.0,37.2424,37.3223,37.2025,37.2724,151100.0
2004-08-17 11:00:00,37.32,37.33,37.08,37.2,62600.0,37.2624,37.2724,37.0228,37.1426,62600.0
2004-08-17 11:30:00,37.2,37.38,37.2,37.3,78700.0,37.1426,37.3223,37.1426,37.2424,78700.0
2004-08-17 12:00:00,37.29,37.44,37.29,37.3,47800.0,37.2324,37.3822,37.2324,37.2424,47800.0
2004-08-17 12:30:00,37.29,37.43,37.24,37.4,56100.0,37.2324,37.3722,37.1825,37.3423,56100.0
2004-08-17 13:00:00,37.4,37.48,37.35,37.43,44900.0,37.3423,37.4221,37.2923,37.3722,44900.0
2004-08-17 13:30:00,37.43,37.47,37.35,37.38,76200.0,37.3722,37.4122,37.2923,37.3223,76200.0
2004-08-17 14:00:00,37.38,37.39,37.18,37.29,73400.0,37.3223,37.3323,37.1226,37.2324,73400.0
2004-08-17 14:30:00,37.29,37.33,37.17,37.18,57800.0,37.2324,37.2724,37.1126,37.1226,57800.0
2004-08-17 15:00:00,37.18,37.2,36.96,36.97,76200.0,37.1226,37.1426,36.9029,36.9129,76200.0
2004-08-17 15:30:00,36.97,37.02,36.81,36.82,192400.0,36.9129,36.9629,36.7532,36.7632,192400.0
2004-08-18 09:30:00,36.58,36.74,36.39,36.51,330000.0,36.5235,36.6833,36.3338,36.4536,330000.0
2004-08-18 10:00:00,36.51,36.88,36.51,36.8,239100.0,36.4536,36.8231,36.4536,36.7432,239100.0
2004-08-18 10:30:00,36.8,37.0,36.7,36.9,159100.0,36.7432,36.9429,36.6433,36.843,159100.0
2004-08-18 11:00:00,36.9,36.91,36.8,36.9,79000.0,36.843,36.853,36.7432,36.843,79000.0
2004-08-18 11:30:00,36.9,36.9,36.8,36.9,37700.0,36.843,36.843,36.7432,36.843,37700.0
2004-08-18 12:00:00,36.9,37.1,36.84,37.09,67800.0,36.843,37.0427,36.7831,37.0327,67800.0
2004-08-18 12:30:00,37.1,37.19,37.0,37.19,61300.0,37.0427,37.1326,36.9429,37.1326,61300.0
2004-08-18 13:00:00,37.19,37.3,37.1,37.28,69400.0,37.1326,37.2424,37.0427,37.2225,69400.0
2004-08-18 13:30:00,37.28,37.59,37.21,37.25,74000.0,37.2225,37.532,37.1526,37.1925,74000.0
2004-08-18 14:00:00,37.28,37.57,37.28,37.35,139600.0,37.2225,37.512,37.2225,37.2923,139600.0
2004-08-18 14:30:00,37.35,37.43,37.25,37.42,155300.0,37.2923,37.3722,37.1925,37.3622,155300.0
2004-08-18 15:00:00,37.43,37.55,37.34,37.49,170500.0,37.3722,37.492,37.2824,37.4321,170500.0
2004-08-18 15:30:00,37.49,37.82,37.48,37.74,341700.0,37.4321,37.7616,37.4221,37.6817,341700.0
2004-08-19 09:30:00,37.75,37.84,37.5,37.65,190100.0,37.6917,37.7816,37.4421,37.5919,190100.0
2004-08-19 10:00:00,37.65,37.75,37.36,37.36,134700.0,37.5919,37.6917,37.3023,37.3023,134700.0
2004-08-19 10:30:00,37.36,37.6,37.24,37.3,121000.0,37.3023,37.542,37.1825,37.2424,121000.0
2004-08-19 11:00:00,37.32,37.6,37.3,37.6,135600.0,37.2624,37.542,37.2424,37.542,135600.0
2004-08-19 11:30:00,37.59,37.95,37.59,37.81,155300.0,37.532,37.8914,37.532,37.7516,155300.0
2004-08-19 12:00:00,37.82,37.82,37.66,37.76,118300.0,37.7616,37.7616,37.6019,37.7017,118300.0
2004-08-19 12:30:00,37.79,38.0,37.78,37.96,93400.0,37.7317,37.9413,37.7217,37.9014,93400.0
2004-08-19 13:00:00,37.97,38.14,37.86,37.88,155600.0,37.9114,38.0811,37.8016,37.8215,155600.0
2004-08-19 13:30:00,37.87,37.95,37.8,37.87,115500.0,37.8115,37.8914,37.7416,37.8115,115500.0
2004-08-19 14:00:00,37.88,37.89,37.63,37.67,101900.0,37.8215,37.8315,37.5719,37.6118,101900.0
2004-08-19 14:30:00,37.66,37.68,37.6,37.61,122700.0,37.6019,37.6218,37.542,37.5519,122700.0
2004-08-19 15:00:00,37.63,37.67,37.55,37.6,146000.0,37.5719,37.6118,37.492,37.542,146000.0
2004-08-19 15:30:00,37.6,37.64,37.22,37.23,417300.0,37.542,37.5819,37.1625,37.1725,417300.0
2004-08-20 09:30:00,40.41,41.33,40.0,40.86,1836700.0,40.3476,41.2662,39.9383,40.7969,1836700.0
2004-08-20 10:00:00,40.87,41.15,40.77,41.08,776500.0,40.8069,41.0865,40.7071,41.0166,776500.0
2004-08-20 10:30:00,41.08,41.14,41.0,41.06,425300.0,41.0166,41.0765,40.9367,40.9966,425300.0
2004-08-20 11:00:00,41.06,41.49,41.0,41.22,726300.0,40.9966,41.426,40.9367,41.1564,726300.0
2004-08-20 11:30:00,41.23,41.27,40.85,40.99,390600.0,41.1664,41.2063,40.7869,40.9267,390600.0
2004-08-20 12:00:00,40.96,41.09,40.95,41.06,188900.0,40.8968,41.0266,40.8868,40.9966,188900.0
2004-08-20 12:30:00,41.06,41.16,40.92,41.09,199500.0,40.9966,41.0965,40.8568,41.0266,199500.0
2004-08-20 13:00:00,41.08,41.16,41.01,41.04,123100.0,41.0166,41.0965,40.9467,40.9766,123100.0
2004-08-20 13:30:00,41.04,41.16,41.0,41.08,184500.0,40.9766,41.0965,40.9367,41.0166,184500.0
2004-08-20 14:00:00,41.08,41.43,41.04,41.31,285100.0,41.0166,41.366,40.9766,41.2462,285100.0
2004-08-20 14:30:00,41.32,41.8,41.31,41.74,429000.0,41.2562,41.7355,41.2462,41.6756,429000.0
2004-08-20 15:00:00,41.75,42.17,41.62,42.14,473400.0,41.6855,42.1049,41.5558,42.0749,473400.0
2004-08-20 15:30:00,42.15,42.43,41.93,42.05,789400.0,42.0849,42.3645,41.8653,41.9851,789400.0
2004-08-23 09:30:00,42.0,42.5,41.52,42.45,394100.0,41.9352,42.4344,41.4559,42.3845,394100.0
2004-08-23 10:00:00,42.44,42.89,42.4,42.69,453300.0,42.3745,42.8238,42.3345,42.6241,453300.0
2004-08-23 10:30:00,42.69,42.69,42.31,42.33,249500.0,42.6241,42.6241,42.2447,42.2647,249500.0
2004-08-23 11:00:00,42.34,42.45,42.29,42.32,211800.0,42.2746,42.3845,42.2247,42.2547,211800.0
2004-08-23 11:30:00,42.32,42.37,41.96,42.3,150100.0,42.2547,42.3046,41.8952,42.2347,150100.0
2004-08-23 12:00:00,42.3,42.31,42.14,42.24,67300.0,42.2347,42.2447,42.0749,42.1748,67300.0
2004-08-23 12:30:00,42.24,42.55,42.23,42.47,152400.0,42.1748,42.4843,42.1648,42.4044,152400.0
2004-08-23 13:00:00,42.47,42.5,42.27,42.38,95900.0,42.4044,42.4344,42.2047,42.3146,95900.0
2004-08-23 13:30:00,42.36,42.54,42.31,42.5,71300.0,42.2946,42.4743,42.2447,42.4344,71300.0
2004-08-23 14:00:00,42.5,42.61,42.39,42.45,93700.0,42.4344,42.5442,42.3246,42.3845,93700.0
2004-08-23 14:30:00,42.46,42.49,42.23,42.26,111000.0,42.3945,42.4244,42.1648,42.1948,111000.0
2004-08-23 15:00:00,42.27,42.34,42.08,42.31,156700.0,42.2047,42.2746,42.015,42.2447,156700.0
2004-08-23 15:30:00,42.3,42.59,42.25,42.49,336600.0,42.2347,42.5243,42.1848,42.4244,336600.0
2004-08-24 09:30:00,42.52,42.52,42.2,42.33,282800.0,42.4544,42.4544,42.1349,42.2647,282800.0
2004-08-24 10:00:00,42.33,42.35,42.18,42.26,172500.0,42.2647,42.2846,42.1149,42.1948,172500.0
2004-08-24 10:30:00,42.27,42.3,42.13,42.2,127300.0,42.2047,42.2347,42.065,42.1349,127300.0
2004-08-24 11:00:00,42.19,42.22,41.72,41.86,220400.0,42.1249,42.1548,41.6556,41.7954,220400.0
2004-08-24 11:30:00,41.87,42.16,41.87,42.02,158500.0,41.8054,42.0949,41.8054,41.9551,158500.0
2004-08-24 12:00:00,42.02,42.4,42.01,42.39,296900.0,41.9551,42.3345,41.9451,42.3246,296900.0
2004-08-24 12:30:00,42.37,42.43,42.3,42.4,188300.0,42.3046,42.3645,42.2347,42.3345,188300.0
2004-08-24 13:00:00,42.4,42.43,42.27,42.37,118600.0,42.3345,42.3645,42.2047,42.3046,118600.0
2004-08-24 13:30:00,42.37,42.43,42.21,42.36,116200.0,42.3046,42.3645,42.1448,42.2946,116200.0
2004-08-24 14:00:00,42.35,42.36,42.06,42.21,98000.0,42.2846,42.2946,41.9951,42.1448,98000.0
2004-08-24 14:30:00,42.22,42.45,42.16,42.2,145200.0,42.1548,42.3845,42.0949,42.1349,145200.0
2004-08-24 15:00:00,42.2,42.29,41.98,42.2,246100.0,42.1349,42.2247,41.9152,42.1349,246100.0
2004-08-24 15:30:00,42.2,42.43,42.2,42.42,196600.0,42.1349,42.3645,42.1349,42.3545,196600.0
2004-08-25 09:30:00,42.32,42.59,42.15,42.49,160700.0,42.2547,42.5243,42.0849,42.4244,160700.0
2004-08-25 10:00:00,42.45,42.75,42.33,42.73,193600.0,42.3845,42.684,42.2647,42.664,193600.0
2004-08-25 10:30:00,42.73,43.02,42.55,42.78,650600.0,42.664,42.9536,42.4843,42.714,650600.0
2004-08-25 11:00:00,42.8,43.37,42.7,43.29,512200.0,42.7339,43.303,42.6341,43.2232,512200.0
2004-08-25 11:30:00,43.26,43.47,43.2,43.42,181300.0,43.1932,43.4029,43.1333,43.353,181300.0
2004-08-25 12:00:00,43.42,43.98,43.42,43.91,371800.0,43.353,43.9121,43.353,43.8422,371800.0
2004-08-25 12:30:00,43.91,44.01,43.81,43.82,157200.0,43.8422,43.9421,43.7424,43.7524,157200.0
2004-08-25 13:00:00,43.82,44.1,43.81,43.91,219100.0,43.7524,44.0319,43.7424,43.8422,219100.0
2004-08-25 13:30:00,43.91,43.95,43.49,43.54,139200.0,43.8422,43.8822,43.4229,43.4728,139200.0
2004-08-25 14:00:00,43.54,43.92,43.54,43.86,156100.0,43.4728,43.8522,43.4728,43.7923,156100.0
2004-08-25 14:30:00,43.86,43.88,43.58,43.78,192900.0,43.7923,43.8123,43.5127,43.7124,192900.0
2004-08-25 15:00:00,43.77,43.97,43.77,43.89,214500.0,43.7024,43.9021,43.7024,43.8222,214500.0
2004-08-25 15:30:00,43.9,44.15,43.89,44.0,384900.0,43.8322,44.0818,43.8222,43.9321,384900.0
2004-08-26 09:30:00,43.75,43.99,43.53,43.85,242700.0,43.6825,43.9221,43.4628,43.7823,242700.0
2004-08-26 10:00:00,43.84,44.14,43.66,44.06,202200.0,43.7723,44.0719,43.5926,43.992,202200.0
2004-08-26 10:30:00,44.07,44.32,43.97,44.26,202100.0,44.002,44.2516,43.9021,44.1917,202100.0
2004-08-26 11:00:00,44.26,44.4,44.15,44.15,154600.0,44.1917,44.3315,44.0818,44.0818,154600.0
2004-08-26 11:30:00,44.15,44.17,43.92,43.92,209900.0,44.0818,44.1018,43.8522,43.8522,209900.0
2004-08-26 12:00:00,43.92,44.1,43.7,44.07,150100.0,43.8522,44.0319,43.6325,44.002,150100.0
2004-08-26 12:30:00,44.05,44.27,44.05,44.15,131900.0,43.982,44.2017,43.982,44.0818,131900.0
2004-08-26 13:00:00,44.15,44.16,43.91,43.96,134600.0,44.0818,44.0918,43.8422,43.8921,134600.0
2004-08-26 13:30:00,43.97,44.0,43.8,43.86,169900.0,43.9021,43.9321,43.7324,43.7923,169900.0
2004-08-26 14:00:00,43.87,43.87,43.78,43.83,142800.0,43.8023,43.8023,43.7124,43.7623,142800.0
2004-08-26 14:30:00,43.82,43.85,43.69,43.84,134100.0,43.7524,43.7823,43.6226,43.7723,134100.0
2004-08-26 15:00:00,43.84,43.98,43.77,43.88,105900.0,43.7723,43.9121,43.7024,43.8123,105900.0
2004-08-26 15:30:00,43.89,43.94,43.68,43.77,205200.0,43.8222,43.8722,43.6126,43.7024,205200.0
2004-08-27 09:30:00,43.82,44.1,43.57,43.78,166600.0,43.7524,44.0319,43.5027,43.7124,166600.0
2004-08-27 10:00:00,43.78,44.36,43.76,44.21,126800.0,43.7124,44.2915,43.6924,44.1418,126800.0
2004-08-27 10:30:00,44.22,44.22,44.0,44.08,37700.0,44.1517,44.1517,43.9321,44.012,37700.0
2004-08-27 11:00:00,44.08,44.25,44.06,44.12,79900.0,44.012,44.1817,43.992,44.0519,79900.0
2004-08-27 11:30:00,44.12,44.18,44.05,44.05,101100.0,44.0519,44.1118,43.982,43.982,101100.0
2004-08-27 12:00:00,44.05,44.12,44.02,44.06,153400.0,43.982,44.0519,43.952,43.992,153400.0
2004-08-27 12:30:00,44.06,44.2,44.05,44.11,48400.0,43.992,44.1318,43.982,44.0419,48400.0
2004-08-27 13:00:00,44.12,44.25,44.12,44.15,22900.0,44.0519,44.1817,44.0519,44.0818,22900.0
2004-08-27 13:30:00,44.15,44.23,44.13,44.13,18300.0,44.0818,44.1617,44.0619,44.0619,18300.0
2004-08-27 14:00:00,44.16,44.22,44.1,44.1,25300.0,44.0918,44.1517,44.0319,44.0319,25300.0
2004-08-27 14:30:00,44.13,44.15,44.07,44.11,93200.0,44.0619,44.0818,44.002,44.0419,93200.0
2004-08-27 15:00:00,44.12,44.3,44.1,44.14,65400.0,44.0519,44.2316,44.0319,44.0719,65400.0
2004-08-27 15:30:00,44.13,44.18,44.08,44.17,143900.0,44.0619,44.1118,44.012,44.1018,143900.0
2004-08-30 09:30:00,44.0,44.04,42.54,43.35,344700.0,43.9321,43.972,42.4743,43.2831,344700.0
2004-08-30 10:00:00,43.34,43.63,43.25,43.52,137700.0,43.2731,43.5626,43.1832,43.4528,137700.0
2004-08-30 10:30:00,43.55,43.55,42.84,42.95,167300.0,43.4828,43.4828,42.7739,42.8837,167300.0
2004-08-30 11:00:00,42.95,43.42,42.91,43.42,58000.0,42.8837,43.353,42.8438,43.353,58000.0
2004-08-30 11:30:00,43.4,43.68,43.4,43.66,55100.0,43.333,43.6126,43.333,43.5926,55100.0
2004-08-30 12:00:00,43.67,43.78,43.55,43.75,77300.0,43.6026,43.7124,43.4828,43.6825,77300.0
2004-08-30 12:30:00,43.75,43.86,43.63,43.84,33100.0,43.6825,43.7923,43.5626,43.7723,33100.0
2004-08-30 13:00:00,43.85,43.88,43.75,43.87,32200.0,43.7823,43.8123,43.6825,43.8023,32200.0
2004-08-30 13:30:00,43.87,43.87,43.8,43.84,39800.0,43.8023,43.8023,43.7324,43.7723,39800.0
2004-08-30 14:00:00,43.84,43.96,43.83,43.9,53900.0,43.7723,43.8921,43.7623,43.8322,53900.0
2004-08-30 14:30:00,43.91,43.92,43.83,43.87,69100.0,43.8422,43.8522,43.7623,43.8023,69100.0
2004-08-30 15:00:00,43.87,43.88,43.64,43.64,140100.0,43.8023,43.8123,43.5726,43.5726,140100.0
2004-08-30 15:30:00,43.65,43.74,43.53,43.6,270200.0,43.5826,43.6725,43.4628,43.5327,270200.0
2004-08-31 09:30:00,43.65,43.85,43.64,43.75,136600.0,43.5826,43.7823,43.5726,43.6825,136600.0
2004-08-31 10:00:00,43.74,43.8,43.54,43.62,170700.0,43.6725,43.7324,43.4728,43.5527,170700.0
2004-08-31 10:30:00,43.65,43.7,43.57,43.65,75300.0,43.5826,43.6325,43.5027,43.5826,75300.0
2004-08-31 11:00:00,43.64,43.76,43.58,43.72,143500.0,43.5726,43.6924,43.5127,43.6525,143500.0
2004-08-31 11:30:00,43.73,43.8,43.64,43.71,69900.0,43.6625,43.7324,43.5726,43.6425,69900.0
2004-08-31 12:00:00,43.71,43.93,43.7,43.83,78100.0,43.6425,43.8622,43.6325,43.7623,78100.0
2004-08-31 12:30:00,43.83,44.0,43.81,43.85,94000.0,43.7623,43.9321,43.7424,43.7823,94000.0
2004-08-31 13:00:00,43.85,43.95,43.8,43.88,100500.0,43.7823,43.8822,43.7324,43.8123,100500.0
2004-08-31 13:30:00,43.88,43.9,43.83,43.89,96300.0,43.8123,43.8322,43.7623,43.8222,96300.0
2004-08-31 14:00:00,43.9,43.96,43.85,43.88,81800.0,43.8322,43.8921,43.7823,43.8123,81800.0
2004-08-31 14:30:00,43.86,44.33,43.84,44.33,177100.0,43.7923,44.2616,43.7723,44.2616,177100.0
2004-08-31 15:00:00,44.3,44.3,44.16,44.2,68700.0,44.2316,44.2316,44.0918,44.1318,68700.0
2004-08-31 15:30:00,44.19,44.53,44.19,44.45,324300.0,44.1218,44.4613,44.1218,44.3814,324300.0
2004-09-01 09:30:00,44.23,44.46,43.91,44.05,206300.0,44.1617,44.3914,43.8422,43.982,206300.0
2004-09-01 10:00:00,44.05,44.22,43.95,44.08,167400.0,43.982,44.1517,43.8822,44.012,167400.0
2004-09-01 10:30:00,44.08,44.42,44.05,44.4,220000.0,44.012,44.3514,43.982,44.3315,220000.0
2004-09-01 11:00:00,44.41,44.45,44.14,44.15,178900.0,44.3414,44.3814,44.0719,44.0818,178900.0
2004-09-01 11:30:00,44.15,44.28,43.96,43.99,105500.0,44.0818,44.2116,43.8921,43.9221,105500.0
2004-09-01 12:00:00,43.97,44.0,43.97,43.99,40300.0,43.9021,43.9321,43.9021,43.9221,40300.0
2004-09-01 12:30:00,43.99,44.16,43.98,44.1,55900.0,43.9221,44.0918,43.9121,44.0319,55900.0
2004-09-01 13:00:00,44.1,44.1,43.8,43.99,168700.0,44.0319,44.0319,43.7324,43.9221,168700.0
2004-09-01 13:30:00,44.03,44.2,43.99,44.16,84100.0,43.962,44.1318,43.9221,44.0918,84100.0
2004-09-01 14:00:00,44.16,44.16,43.99,44.05,55300.0,44.0918,44.0918,43.9221,43.982,55300.0
2004-09-01 14:30:00,44.05,44.1,44.03,44.07,44000.0,43.982,44.0319,43.962,44.002,44000.0
2004-09-01 15:00:00,44.08,44.08,43.95,43.99,190200.0,44.012,44.012,43.8822,43.9221,190200.0
2004-09-01 15:30:00,44.0,44.03,43.96,44.0,140300.0,43.9321,43.962,43.8921,43.9321,140300.0
2004-09-02 09:30:00,44.16,44.4,43.89,44.3,179700.0,44.0918,44.3315,43.8222,44.2316,179700.0
2004-09-02 10:00:00,44.31,44.7,44.3,44.58,172800.0,44.2416,44.631,44.2316,44.5112,172800.0
2004-09-02 10:30:00,44.59,44.73,44.3,44.7,96100.0,44.5212,44.6609,44.2316,44.631,96100.0
2004-09-02 11:00:00,44.7,44.7,44.57,44.65,41400.0,44.631,44.631,44.5012,44.5811,41400.0
2004-09-02 11:30:00,44.65,44.66,44.4,44.47,59300.0,44.5811,44.5911,44.3315,44.4014,59300.0
2004-09-02 12:00:00,44.52,44.75,44.51,44.68,61600.0,44.4513,44.6809,44.4413,44.611,61600.0
2004-09-02 12:30:00,44.68,44.71,44.67,44.68,22600.0,44.611,44.641,44.601,44.611,22600.0
2004-09-02 13:00:00,44.69,44.69,44.48,44.56,24100.0,44.621,44.621,44.4113,44.4912,24100.0
2004-09-02 13:30:00,44.57,44.7,44.53,44.67,21800.0,44.5012,44.631,44.4613,44.601,21800.0
2004-09-02 14:00:00,44.7,44.81,44.69,44.79,100700.0,44.631,44.7408,44.621,44.7209,100700.0
2004-09-02 14:30:00,44.79,44.97,44.74,44.97,115100.0,44.7209,44.9006,44.6709,44.9006,115100.0
2004-09-02 15:00:00,44.96,45.01,44.85,44.95,157100.0,44.8906,44.9405,44.7808,44.8806,157100.0
2004-09-02 15:30:00,44.94,44.95,44.86,44.9,114400.0,44.8706,44.8806,44.7907,44.8307,114400.0
2004-09-03 09:30:00,44.89,45.0,44.75,44.9,100800.0,44.8207,44.9305,44.6809,44.8307,100800.0
2004-09-03 10:00:00,44.9,44.95,44.65,44.65,70600.0,44.8307,44.8806,44.5811,44.5811,70600.0
2004-09-03 10:30:00,44.66,44.81,44.64,44.71,66800.0,44.5911,44.7408,44.5711,44.641,66800.0
2004-09-03 11:00:00,44.7,44.71,44.35,44.42,94200.0,44.631,44.641,44.2815,44.3514,94200.0
2004-09-03 11:30:00,44.43,44.46,44.17,44.17,143600.0,44.3614,44.3914,44.1018,44.1018,143600.0
2004-09-03 12:00:00,44.19,44.2,43.96,44.16,88900.0,44.1218,44.1318,43.8921,44.0918,88900.0
2004-09-03 12:30:00,44.19,44.25,44.07,44.11,56700.0,44.1218,44.1817,44.002,44.0419,56700.0
2004-09-03 13:00:00,44.1,44.16,44.06,44.1,37800.0,44.0319,44.0918,43.992,44.0319,37800.0
2004-09-03 13:30:00,44.13,44.26,44.12,44.2,89800.0,44.0619,44.1917,44.0519,44.1318,89800.0
2004-09-03 14:00:00,44.2,44.22,44.02,44.05,53200.0,44.1318,44.1517,43.952,43.982,53200.0
2004-09-03 14:30:00,44.05,44.12,44.0,44.1,70900.0,43.982,44.0519,43.9321,44.0319,70900.0
2004-09-03 15:00:00,44.1,44.34,44.1,44.28,33200.0,44.0319,44.2716,44.0319,44.2116,33200.0
2004-09-03 15:30:00,44.25,44.34,44.1,44.21,63300.0,44.1817,44.2716,44.0319,44.1418,63300.0
2004-09-07 09:30:00,44.42,44.79,44.32,44.58,223500.0,44.3514,44.7209,44.2516,44.5112,223500.0
2004-09-07 10:00:00,44.62,44.78,44.45,44.71,172600.0,44.5511,44.7109,44.3814,44.641,172600.0
2004-09-07 10:30:00,44.71,44.74,44.55,44.66,104700.0,44.641,44.6709,44.4812,44.5911,104700.0
2004-09-07 11:00:00,44.66,44.79,44.51,44.55,95800.0,44.5911,44.7209,44.4413,44.4812,95800.0
2004-09-07 11:30:00,44.55,44.79,44.55,44.77,72100.0,44.4812,44.7209,44.4812,44.7009,72100.0
2004-09-07 12:00:00,44.77,44.8,44.67,44.68,63900.0,44.7009,44.7308,44.601,44.611,63900.0
2004-09-07 12:30:00,44.68,44.94,44.66,44.8,61900.0,44.611,44.8706,44.5911,44.7308,61900.0
2004-09-07 13:00:00,44.8,44.86,44.68,44.71,54300.0,44.7308,44.7907,44.611,44.641,54300.0
2004-09-07 13:30:00,44.73,44.74,44.64,44.64,51000.0,44.6609,44.6709,44.5711,44.5711,51000.0
2004-09-07 14:00:00,44.64,44.68,44.4,44.41,73400.0,44.5711,44.611,44.3315,44.3414,73400.0
2004-09-07 14:30:00,44.42,44.48,44.28,44.3,68800.0,44.3514,44.4113,44.2116,44.2316,68800.0
2004-09-07 15:00:00,44.3,44.5,44.29,44.45,59200.0,44.2316,44.4313,44.2216,44.3814,59200.0
2004-09-07 15:30:00,44.44,44.65,44.29,44.6,102800.0,44.3714,44.5811,44.2216,44.5312,102800.0
2004-09-08 09:30:00,44.65,44.75,44.45,44.57,88700.0,44.5811,44.6809,44.3814,44.5012,88700.0
2004-09-08 10:00:00,44.56,44.85,44.55,44.84,65800.0,44.4912,44.7808,44.4812,44.7708,65800.0
2004-09-08 10:30:00,44.85,44.99,44.68,44.75,85500.0,44.7808,44.9205,44.611,44.6809,85500.0
2004-09-08 11:00:00,44.75,44.92,44.61,44.74,63200.0,44.6809,44.8507,44.5411,44.6709,63200.0
2004-09-08 11:30:00,44.74,44.91,44.58,44.74,44600.0,44.6709,44.8407,44.5112,44.6709,44600.0
2004-09-08 12:00:00,44.7,44.93,44.62,44.86,51600.0,44.631,44.8606,44.5511,44.7907,51600.0
2004-09-08 12:30:00,44.84,44.84,44.68,44.8,42400.0,44.7708,44.7708,44.611,44.7308,42400.0
2004-09-08 13:00:00,44.79,44.97,44.79,44.93,37300.0,44.7209,44.9006,44.7209,44.8606,37300.0
2004-09-08 13:30:00,44.91,44.98,44.9,44.95,41900.0,44.8407,44.9106,44.8307,44.8806,41900.0
2004-09-08 14:00:00,44.95,45.12,44.8,45.11,148700.0,44.8806,45.0503,44.7308,45.0404,148700.0
2004-09-08 14:30:00,45.06,45.14,44.93,44.93,120500.0,44.9904,45.0703,44.8606,44.8606,120500.0
2004-09-08 15:00:00,44.93,44.98,44.68,44.97,76400.0,44.8606,44.9106,44.611,44.9006,76400.0
2004-09-08 15:30:00,44.96,45.03,44.79,44.94,95700.0,44.8906,44.9605,44.7209,44.8706,95700.0
2004-09-09 09:30:00,45.05,45.55,44.96,45.3,159500.0,44.9805,45.4797,44.8906,45.2301,159500.0
2004-09-09 10:00:00,45.27,45.42,45.13,45.42,59800.0,45.2001,45.3499,45.0603,45.3499,59800.0
2004-09-09 10:30:00,45.4,45.44,45.35,45.38,82800.0,45.3299,45.3699,45.28,45.3099,82800.0
2004-09-09 11:00:00,45.38,45.38,45.22,45.3,69200.0,45.3099,45.3099,45.1502,45.2301,69200.0
2004-09-09 11:30:00,45.31,45.37,45.22,45.34,57800.0,45.2401,45.3,45.1502,45.27,57800.0
2004-09-09 12:00:00,45.33,45.44,45.27,45.27,54900.0,45.26,45.3699,45.2001,45.2001,54900.0
2004-09-09 12:30:00,45.28,45.45,45.27,45.45,31500.0,45.2101,45.3798,45.2001,45.3798,31500.0
2004-09-09 13:00:00,45.45,45.66,45.42,45.63,125200.0,45.3798,45.5895,45.3499,45.5596,125200.0
2004-09-09 13:30:00,45.62,45.69,45.55,45.65,68400.0,45.5496,45.6195,45.4797,45.5795,68400.0
2004-09-09 14:00:00,45.66,45.75,44.57,45.75,132400.0,45.5895,45.6794,44.5012,45.6794,132400.0
2004-09-09 14:30:00,45.74,45.96,45.72,45.93,166100.0,45.6694,45.8891,45.6494,45.8591,166100.0
2004-09-09 15:00:00,45.94,45.95,45.8,45.92,163900.0,45.8691,45.8791,45.7293,45.8491,163900.0
2004-09-09 15:30:00,45.92,46.05,45.87,45.91,297100.0,45.8491,45.9789,45.7992,45.8391,297100.0
2004-09-10 09:30:00,45.9,45.99,45.66,45.83,112100.0,45.8291,45.919,45.5895,45.7593,112100.0
2004-09-10 10:00:00,45.83,45.92,45.74,45.87,164800.0,45.7593,45.8491,45.6694,45.7992,164800.0
2004-09-10 10:30:00,45.87,45.96,45.85,45.89,140200.0,45.7992,45.8891,45.7792,45.8192,140200.0
2004-09-10 11:00:00,45.91,46.18,45.85,46.18,108900.0,45.8391,46.1087,45.7792,46.1087,108900.0
2004-09-10 11:30:00,46.18,46.42,46.17,46.26,43100.0,46.1087,46.3483,46.0987,46.1886,43100.0
2004-09-10 12:00:00,46.25,46.44,46.25,46.39,59100.0,46.1786,46.3683,46.1786,46.3184,59100.0
2004-09-10 12:30:00,46.39,46.45,46.37,46.4,55800.0,46.3184,46.3783,46.2984,46.3284,55800.0
2004-09-10 13:00:00,46.4,46.51,46.39,46.44,185400.0,46.3284,46.4382,46.3184,46.3683,185400.0
2004-09-10 13:30:00,46.44,46.48,46.42,46.47,44900.0,46.3683,46.4082,46.3483,46.3983,44900.0
2004-09-10 14:00:00,46.47,46.56,46.41,46.55,174500.0,46.3983,46.4881,46.3384,46.4781,174500.0
2004-09-10 14:30:00,46.54,46.95,46.54,46.84,177300.0,46.4682,46.8775,46.4682,46.7677,177300.0
2004-09-10 15:00:00,46.84,47.0,46.84,46.98,125700.0,46.7677,46.9274,46.7677,46.9075,125700.0
2004-09-10 15:30:00,46.98,47.0,46.9,47.0,154100.0,46.9075,46.9274,46.8276,46.9274,154100.0
2004-09-13 09:30:00,46.99,47.22,46.89,46.89,162400.0,46.9175,47.1471,46.8176,46.8176,162400.0
2004-09-13 10:00:00,46.9,47.1,46.89,47.1,55100.0,46.8276,47.0273,46.8176,47.0273,55100.0
2004-09-13 10:30:00,47.1,47.18,47.09,47.16,81100.0,47.0273,47.1072,47.0173,47.0872,81100.0
2004-09-13 11:00:00,47.16,47.2,47.0,47.15,63400.0,47.0872,47.1271,46.9274,47.0772,63400.0
2004-09-13 11:30:00,47.15,47.17,46.95,46.96,64500.0,47.0772,47.0972,46.8775,46.8875,64500.0
2004-09-13 12:00:00,46.93,47.04,46.93,47.02,53600.0,46.8576,46.9674,46.8576,46.9474,53600.0
2004-09-13 12:30:00,47.04,47.1,46.96,47.05,42100.0,46.9674,47.0273,46.8875,46.9774,42100.0
2004-09-13 13:00:00,47.04,47.92,46.86,46.95,157500.0,46.9674,47.846,46.7877,46.8775,157500.0
2004-09-13 13:30:00,46.95,46.99,46.71,46.74,119900.0,46.8775,46.9175,46.6379,46.6678,119900.0
2004-09-13 14:00:00,46.77,46.87,46.63,46.8,75600.0,46.6978,46.7976,46.558,46.7278,75600.0
2004-09-13 14:30:00,46.8,46.98,46.8,46.8,57300.0,46.7278,46.9075,46.7278,46.7278,57300.0
2004-09-13 15:00:00,46.8,46.88,46.68,46.73,115400.0,46.7278,46.8076,46.6079,46.6579,115400.0
2004-09-13 15:30:00,46.73,46.85,46.58,46.85,151300.0,46.6579,46.7777,46.5081,46.7777,151300.0
2004-09-14 09:30:00,46.9,47.43,46.79,47.26,111800.0,46.8276,47.3568,46.7178,47.187,111800.0
2004-09-14 10:00:00,47.25,47.29,47.03,47.15,144200.0,47.1771,47.217,46.9574,47.0772,144200.0
2004-09-14 10:30:00,47.15,47.15,46.95,46.97,99400.0,47.0772,47.0772,46.8775,46.8975,99400.0
2004-09-14 11:00:00,46.98,47.03,46.96,46.96,102800.0,46.9075,46.9574,46.8875,46.8875,102800.0
2004-09-14 11:30:00,46.99,47.12,46.96,47.12,56800.0,46.9175,47.0473,46.8875,47.0473,56800.0
2004-09-14 12:00:00,47.08,47.2,47.04,47.17,105100.0,47.0073,47.1271,46.9674,47.0972,105100.0
2004-09-14 12:30:00,47.2,47.2,47.1,47.15,30900.0,47.1271,47.1271,47.0273,47.0772,30900.0
2004-09-14 13:00:00,47.16,47.23,47.09,47.17,33100.0,47.0872,47.1571,47.0173,47.0972,33100.0
2004-09-14 13:30:00,47.19,47.21,46.97,47.11,63500.0,47.1172,47.1371,46.8975,47.0373,63500.0
2004-09-14 14:00:00,47.14,47.27,47.0,47.25,180200.0,47.0672,47.197,46.9274,47.1771,180200.0
2004-09-14 14:30:00,47.25,47.25,47.0,47.19,34900.0,47.1771,47.1771,46.9274,47.1172,34900.0
2004-09-14 15:00:00,47.2,47.23,47.18,47.2,117500.0,47.1271,47.1571,47.1072,47.1271,117500.0
2004-09-14 15:30:00,47.2,47.29,47.12,47.26,153200.0,47.1271,47.217,47.0473,47.187,153200.0
2004-09-15 09:30:00,47.17,47.36,47.07,47.09,119400.0,47.0972,47.2869,46.9973,47.0173,119400.0
2004-09-15 10:00:00,47.11,47.22,47.04,47.14,39000.0,47.0373,47.1471,46.9674,47.0672,39000.0
2004-09-15 10:30:00,47.11,47.15,47.03,47.12,87700.0,47.0373,47.0772,46.9574,47.0473,87700.0
2004-09-15 11:00:00,47.1,47.4,47.05,47.4,72300.0,47.0273,47.3268,46.9774,47.3268,72300.0
2004-09-15 11:30:00,47.39,47.39,47.15,47.29,31800.0,47.3168,47.3168,47.0772,47.217,31800.0
2004-09-15 12:00:00,47.29,47.35,47.2,47.25,36300.0,47.217,47.2769,47.1271,47.1771,36300.0
2004-09-15 12:30:00,47.25,47.4,47.2,47.4,47700.0,47.1771,47.3268,47.1271,47.3268,47700.0
2004-09-15 13:00:00,47.4,47.56,47.32,47.41,78800.0,47.3268,47.4866,47.247,47.3368,78800.0
2004-09-15 13:30:00,47.39,47.44,47.3,47.32,45500.0,47.3168,47.3668,47.227,47.247,45500.0
2004-09-15 14:00:00,47.32,47.32,47.29,47.3,58400.0,47.247,47.247,47.217,47.227,58400.0
2004-09-15 14:30:00,47.3,47.37,47.27,47.3,75700.0,47.227,47.2969,47.197,47.227,75700.0
2004-09-15 15:00:00,47.3,47.3,47.28,47.29,78600.0,47.227,47.227,47.207,47.217,78600.0
2004-09-15 15:30:00,47.28,47.3,47.1,47.21,195300.0,47.207,47.227,47.0273,47.1371,195300.0
2004-09-16 09:30:00,47.35,47.44,47.12,47.41,89500.0,47.2769,47.3668,47.0473,47.3368,89500.0
2004-09-16 10:00:00,47.41,47.88,47.4,47.88,122000.0,47.3368,47.8061,47.3268,47.8061,122000.0
2004-09-16 10:30:00,47.87,48.02,47.81,47.81,80300.0,47.7961,47.9459,47.7362,47.7362,80300.0
2004-09-16 11:00:00,47.82,47.94,47.79,47.93,71000.0,47.7462,47.866,47.7162,47.856,71000.0
2004-09-16 11:30:00,47.92,48.05,47.91,48.0,49500.0,47.846,47.9758,47.836,47.9259,49500.0
2004-09-16 12:00:00,47.99,48.0,47.89,47.93,59600.0,47.9159,47.9259,47.8161,47.856,59600.0
2004-09-16 12:30:00,47.94,48.07,47.94,47.99,70300.0,47.866,47.9958,47.866,47.9159,70300.0
2004-09-16 13:00:00,48.02,48.04,47.97,48.04,46900.0,47.9459,47.9658,47.8959,47.9658,46900.0
2004-09-16 13:30:00,48.02,48.1,48.02,48.05,37200.0,47.9459,48.0257,47.9459,47.9758,37200.0
2004-09-16 14:00:00,48.06,48.08,48.0,48.05,57900.0,47.9858,48.0058,47.9259,47.9758,57900.0
2004-09-16 14:30:00,48.05,48.07,48.02,48.03,51800.0,47.9758,47.9958,47.9459,47.9559,51800.0
2004-09-16 15:00:00,48.03,48.05,47.9,47.94,93200.0,47.9559,47.9758,47.8261,47.866,93200.0
2004-09-16 15:30:00,47.92,48.18,47.9,48.17,127800.0,47.846,48.1056,47.8261,48.0956,127800.0
2004-09-17 09:30:00,48.18,48.75,48.14,48.43,174700.0,48.1056,48.6747,48.0657,48.3552,174700.0
2004-09-17 10:00:00,48.38,48.55,48.25,48.31,129500.0,48.3053,48.4751,48.1755,48.2354,129500.0
2004-09-17 10:30:00,48.31,48.5,48.27,48.38,69400.0,48.2354,48.4251,48.1955,48.3053,69400.0
2004-09-17 11:00:00,48.39,48.45,48.3,48.41,37300.0,48.3153,48.3752,48.2254,48.3353,37300.0
2004-09-17 11:30:00,48.4,48.4,48.29,48.29,99500.0,48.3253,48.3253,48.2155,48.2155,99500.0
2004-09-17 12:00:00,48.29,48.56,48.29,48.49,43700.0,48.2155,48.485,48.2155,48.4151,43700.0
2004-09-17 12:30:00,48.49,48.55,48.44,48.51,43300.0,48.4151,48.4751,48.3652,48.4351,43300.0
2004-09-17 13:00:00,48.5,48.54,48.39,48.54,69400.0,48.4251,48.4651,48.3153,48.4651,69400.0
2004-09-17 13:30:00,48.53,48.53,48.4,48.43,39400.0,48.4551,48.4551,48.3253,48.3552,39400.0
2004-09-17 14:00:00,48.45,48.55,48.4,48.52,43500.0,48.3752,48.4751,48.3253,48.4451,43500.0
2004-09-17 14:30:00,48.52,48.54,48.46,48.5,42500.0,48.4451,48.4651,48.3852,48.4251,42500.0
2004-09-17 15:00:00,48.5,48.53,48.49,48.51,50000.0,48.4251,48.4551,48.4151,48.4351,50000.0
2004-09-17 15:30:00,48.5,48.8,48.5,48.66,203600.0,48.4251,48.7247,48.4251,48.5849,203600.0
2004-09-20 09:30:00,48.42,48.5,48.0,48.27,215800.0,48.3453,48.4251,47.9259,48.1955,215800.0
2004-09-20 10:00:00,48.27,48.49,48.22,48.47,181000.0,48.1955,48.4151,48.1456,48.3952,181000.0
2004-09-20 10:30:00,48.47,48.77,48.47,48.72,73200.0,48.3952,48.6947,48.3952,48.6448,73200.0
2004-09-20 11:00:00,48.75,48.9,48.67,48.67,59900.0,48.6747,48.8245,48.5949,48.5949,59900.0
2004-09-20 11:30:00,48.68,48.78,48.67,48.75,61300.0,48.6049,48.7047,48.5949,48.6747,61300.0
2004-09-20 12:00:00,48.74,48.8,48.72,48.75,17400.0,48.6648,48.7247,48.6448,48.6747,17400.0
2004-09-20 12:30:00,48.75,48.84,48.75,48.76,80100.0,48.6747,48.7646,48.6747,48.6847,80100.0
2004-09-20 13:00:00,48.77,48.77,48.5,48.71,78200.0,48.6947,48.6947,48.4251,48.6348,78200.0
2004-09-20 13:30:00,48.71,48.96,48.7,48.85,94300.0,48.6348,48.8844,48.6248,48.7746,94300.0
2004-09-20 14:00:00,48.83,48.88,48.72,48.74,266600.0,48.7546,48.8045,48.6448,48.6648,266600.0
2004-09-20 14:30:00,48.73,48.92,48.73,48.78,49300.0,48.6548,48.8445,48.6548,48.7047,49300.0
2004-09-20 15:00:00,48.78,48.82,48.65,48.68,88100.0,48.7047,48.7446,48.5749,48.6049,88100.0
2004-09-20 15:30:00,48.7,48.7,48.54,48.54,205600.0,48.6248,48.6248,48.4651,48.4651,205600.0
2004-09-21 09:30:00,48.7,49.21,48.54,48.97,173400.0,48.6248,49.134,48.4651,48.8944,173400.0
2004-09-21 10:00:00,48.97,48.97,48.79,48.9,69800.0,48.8944,48.8944,48.7147,48.8245,69800.0
2004-09-21 10:30:00,48.91,49.0,48.9,49.0,51000.0,48.8345,48.9244,48.8245,48.9244,51000.0
2004-09-21 11:00:00,48.99,49.0,48.85,48.85,106400.0,48.9144,48.9244,48.7746,48.7746,106400.0
2004-09-21 11:30:00,48.86,48.92,48.78,48.8,115200.0,48.7846,48.8445,48.7047,48.7247,115200.0
2004-09-21 12:00:00,48.8,48.83,48.76,48.8,57500.0,48.7247,48.7546,48.6847,48.7247,57500.0
2004-09-21 12:30:00,48.81,48.85,48.8,48.83,44400.0,48.7347,48.7746,48.7247,48.7546,44400.0
2004-09-21 13:00:00,48.84,48.85,48.62,48.65,190200.0,48.7646,48.7746,48.5449,48.5749,190200.0
2004-09-21 13:30:00,48.65,48.76,48.48,48.55,137700.0,48.5749,48.6847,48.4052,48.4751,137700.0
2004-09-21 14:00:00,48.54,48.59,48.39,48.43,122700.0,48.4651,48.515,48.3153,48.3552,122700.0
2004-09-21 14:30:00,48.4,48.47,48.36,48.45,149800.0,48.3253,48.3952,48.2853,48.3752,149800.0
2004-09-21 15:00:00,48.45,48.47,48.36,48.4,244300.0,48.3752,48.3952,48.2853,48.3253,244300.0
2004-09-21 15:30:00,48.38,48.47,48.36,48.4,279900.0,48.3053,48.3952,48.2853,48.3253,279900.0
2004-09-22 09:30:00,48.34,48.46,48.0,48.16,177700.0,48.2959,48.4158,47.9562,48.1161,177700.0
2004-09-22 10:00:00,48.16,48.22,47.9,47.98,274100.0,48.1161,48.176,47.8563,47.9363,274100.0
2004-09-22 10:30:00,47.98,47.99,47.75,47.75,210600.0,47.9363,47.9463,47.7065,47.7065,210600.0
2004-09-22 11:00:00,47.75,47.88,47.75,47.81,56200.0,47.7065,47.8364,47.7065,47.7664,56200.0
2004-09-22 11:30:00,47.79,47.97,47.75,47.76,68800.0,47.7464,47.9263,47.7065,47.7165,68800.0
2004-09-22 12:00:00,47.76,47.84,47.75,47.76,45100.0,47.7165,47.7964,47.7065,47.7165,45100.0
2004-09-22 12:30:00,47.77,47.8,47.7,47.75,54400.0,47.7265,47.7564,47.6565,47.7065,54400.0
2004-09-22 13:00:00,47.76,47.76,47.7,47.7,49000.0,47.7165,47.7165,47.6565,47.6565,49000.0
2004-09-22 13:30:00,47.7,47.79,47.6,47.63,90700.0,47.6565,47.7464,47.5566,47.5866,90700.0
2004-09-22 14:00:00,47.6,47.69,47.56,47.65,92700.0,47.5566,47.6465,47.5166,47.6066,92700.0
2004-09-22 14:30:00,47.64,47.65,47.55,47.58,83000.0,47.5966,47.6066,47.5067,47.5366,83000.0
2004-09-22 15:00:00,47.58,47.59,47.41,47.45,328500.0,47.5366,47.5466,47.3668,47.4067,328500.0
2004-09-22 15:30:00,47.45,47.53,47.11,47.37,248200.0,47.4067,47.4867,47.0671,47.3268,248200.0
2004-09-23 09:30:00,47.32,47.75,46.63,46.71,313500.0,47.2769,47.7065,46.5875,46.6674,313500.0
2004-09-23 10:00:00,46.71,47.05,46.58,47.0,408000.0,46.6674,47.0071,46.5375,46.9572,408000.0
2004-09-23 10:30:00,47.0,47.0,46.52,46.56,259400.0,46.9572,46.9572,46.4776,46.5176,259400.0
2004-09-23 11:00:00,46.56,46.81,46.56,46.81,156000.0,46.5176,46.7673,46.5176,46.7673,156000.0
2004-09-23 11:30:00,46.81,46.91,46.76,46.8,127100.0,46.7673,46.8672,46.7174,46.7573,127100.0
2004-09-23 12:00:00,46.79,46.97,46.79,46.87,54500.0,46.7474,46.9272,46.7474,46.8273,54500.0
2004-09-23 12:30:00,46.87,46.95,46.76,46.8,42200.0,46.8273,46.9072,46.7174,46.7573,42200.0
2004-09-23 13:00:00,46.8,46.95,46.75,46.89,58000.0,46.7573,46.9072,46.7074,46.8473,58000.0
2004-09-23 13:30:00,46.91,47.09,46.9,46.95,57800.0,46.8672,47.0471,46.8573,46.9072,57800.0
2004-09-23 14:00:00,46.99,47.28,46.95,47.25,74300.0,46.9472,47.2369,46.9072,47.2069,74300.0
2004-09-23 14:30:00,47.25,47.41,47.21,47.24,79100.0,47.2069,47.3668,47.167,47.1969,79100.0
2004-09-23 15:00:00,47.24,47.39,47.17,47.37,79300.0,47.1969,47.3468,47.127,47.3268,79300.0
2004-09-23 15:30:00,47.37,47.4,47.23,47.29,92900.0,47.3268,47.3568,47.1869,47.2469,92900.0
2004-09-24 09:30:00,47.3,47.6,47.1,47.51,164600.0,47.2569,47.5566,47.0571,47.4667,164600.0
2004-09-24 10:00:00,47.53,47.64,47.5,47.56,100400.0,47.4867,47.5966,47.4567,47.5166,100400.0
2004-09-24 10:30:00,47.56,47.85,47.55,47.85,83900.0,47.5166,47.8064,47.5067,47.8064,83900.0
2004-09-24 11:00:00,47.85,48.04,47.6,47.89,92400.0,47.8064,47.9962,47.5566,47.8463,92400.0
2004-09-24 11:30:00,47.9,47.9,47.82,47.88,56900.0,47.8563,47.8563,47.7764,47.8364,56900.0
2004-09-24 12:00:00,47.86,47.9,47.7,47.75,243300.0,47.8164,47.8563,47.6565,47.7065,243300.0
2004-09-24 12:30:00,47.75,47.81,47.74,47.8,86000.0,47.7065,47.7664,47.6965,47.7564,86000.0
2004-09-24 13:00:00,47.78,47.9,47.75,47.89,43900.0,47.7364,47.8563,47.7065,47.8463,43900.0
2004-09-24 13:30:00,47.88,47.99,47.85,47.91,115100.0,47.8364,47.9463,47.8064,47.8663,115100.0
2004-09-24 14:00:00,47.9,48.16,47.9,48.15,176000.0,47.8563,48.1161,47.8563,48.1061,176000.0
2004-09-24 14:30:00,48.15,48.15,47.79,47.98,147500.0,48.1061,48.1061,47.7464,47.9363,147500.0
2004-09-24 15:00:00,47.96,47.97,47.75,47.89,82500.0,47.9163,47.9263,47.7065,47.8463,82500.0
2004-09-24 15:30:00,47.89,48.0,47.73,47.8,114200.0,47.8463,47.9562,47.6865,47.7564,114200.0
2004-09-27 09:30:00,47.55,47.6,47.0,47.52,231100.0,47.5067,47.5566,46.9572,47.4767,231100.0
2004-09-27 10:00:00,47.54,47.76,47.44,47.76,106800.0,47.4967,47.7165,47.3968,47.7165,106800.0
2004-09-27 10:30:00,47.77,48.06,47.75,48.02,203700.0,47.7265,48.0162,47.7065,47.9762,203700.0
2004-09-27 11:00:00,48.03,48.3,47.85,48.22,94700.0,47.9862,48.256,47.8064,48.176,94700.0
2004-09-27 11:30:00,48.22,48.23,47.66,48.05,51500.0,48.176,48.186,47.6166,48.0062,51500.0
2004-09-27 12:00:00,48.05,48.27,48.02,48.25,82900.0,48.0062,48.226,47.9762,48.206,82900.0
2004-09-27 12:30:00,48.27,48.53,48.25,48.38,150600.0,48.226,48.4858,48.206,48.3359,150600.0
2004-09-27 13:00:00,48.38,48.45,48.25,48.31,70800.0,48.3359,48.4058,48.206,48.266,70800.0
2004-09-27 13:30:00,48.32,48.38,48.25,48.37,37500.0,48.276,48.3359,48.206,48.3259,37500.0
2004-09-27 14:00:00,48.37,48.39,48.21,48.21,92700.0,48.3259,48.3459,48.1661,48.1661,92700.0
2004-09-27 14:30:00,48.23,48.3,48.15,48.29,197600.0,48.186,48.256,48.1061,48.246,197600.0
2004-09-27 15:00:00,48.29,48.33,48.24,48.32,50300.0,48.246,48.2859,48.196,48.276,50300.0
2004-09-27 15:30:00,48.32,48.33,48.15,48.15,138300.0,48.276,48.2859,48.1061,48.1061,138300.0
2004-09-28 09:30:00,48.27,48.41,48.15,48.16,231200.0,48.226,48.3659,48.1061,48.1161,231200.0
2004-09-28 10:00:00,48.16,48.2,48.07,48.16,169700.0,48.1161,48.1561,48.0262,48.1161,169700.0
2004-09-28 10:30:00,48.16,48.16,47.97,48.01,168500.0,48.1161,48.1161,47.9263,47.9662,168500.0
2004-09-28 11:00:00,48.02,48.06,48.0,48.01,67900.0,47.9762,48.0162,47.9562,47.9662,67900.0
2004-09-28 11:30:00,48.01,48.1,48.01,48.08,101800.0,47.9662,48.0562,47.9662,48.0362,101800.0
2004-09-28 12:00:00,48.08,48.1,48.05,48.05,53000.0,48.0362,48.0562,48.0062,48.0062,53000.0
2004-09-28 12:30:00,48.05,48.1,47.96,48.03,76500.0,48.0062,48.0562,47.9163,47.9862,76500.0
2004-09-28 13:00:00,48.02,48.1,48.0,48.02,45700.0,47.9762,48.0562,47.9562,47.9762,45700.0
2004-09-28 13:30:00,48.02,48.21,48.02,48.1,81900.0,47.9762,48.1661,47.9762,48.0562,81900.0
2004-09-28 14:00:00,48.1,48.11,48.05,48.09,41100.0,48.0562,48.0661,48.0062,48.0462,41100.0
2004-09-28 14:30:00,48.09,48.17,48.09,48.13,99900.0,48.0462,48.1261,48.0462,48.0861,99900.0
2004-09-28 15:00:00,48.13,48.23,48.1,48.12,128000.0,48.0861,48.186,48.0562,48.0761,128000.0
2004-09-28 15:30:00,48.12,48.15,47.97,48.03,152800.0,48.0761,48.1061,47.9263,47.9862,152800.0
2004-09-29 09:30:00,48.13,48.16,47.89,48.1,151100.0,48.0861,48.1161,47.8463,48.0562,151100.0
2004-09-29 10:00:00,48.09,48.22,48.0,48.13,135000.0,48.0462,48.176,47.9562,48.0861,135000.0
2004-09-29 10:30:00,48.1,48.72,48.1,48.72,217400.0,48.0562,48.6756,48.0562,48.6756,217400.0
2004-09-29 11:00:00,48.72,48.95,48.69,48.92,100900.0,48.6756,48.9054,48.6456,48.8754,100900.0
2004-09-29 11:30:00,48.93,49.11,48.83,49.11,110500.0,48.8854,49.0652,48.7855,49.0652,110500.0
2004-09-29 12:00:00,49.1,49.39,49.07,49.21,120700.0,49.0552,49.345,49.0253,49.1651,120700.0
2004-09-29 12:30:00,49.21,49.44,49.18,49.19,67500.0,49.1651,49.3949,49.1352,49.1452,67500.0
2004-09-29 13:00:00,49.19,49.21,49.0,49.04,45500.0,49.1452,49.1651,48.9553,48.9953,45500.0
2004-09-29 13:30:00,49.04,49.09,49.02,49.03,33600.0,48.9953,49.0453,48.9753,48.9853,33600.0
2004-09-29 14:00:00,49.03,49.1,48.98,49.04,36300.0,48.9853,49.0552,48.9354,48.9953,36300.0
2004-09-29 14:30:00,49.04,49.23,49.04,49.21,37600.0,48.9953,49.1851,48.9953,49.1651,37600.0
2004-09-29 15:00:00,49.21,49.38,49.08,49.31,104100.0,49.1651,49.335,49.0353,49.2651,104100.0
2004-09-29 15:30:00,49.32,49.46,49.3,49.4,239800.0,49.275,49.4149,49.2551,49.355,239800.0
2004-09-30 09:30:00,49.35,49.43,48.93,49.15,151400.0,49.305,49.3849,48.8854,49.1052,151400.0
2004-09-30 10:00:00,49.16,49.26,49.1,49.23,84300.0,49.1152,49.2151,49.0552,49.1851,84300.0
2004-09-30 10:30:00,49.24,49.38,49.15,49.31,86900.0,49.1951,49.335,49.1052,49.2651,86900.0
2004-09-30 11:00:00,49.31,49.32,49.19,49.3,111800.0,49.2651,49.275,49.1452,49.2551,111800.0
2004-09-30 11:30:00,49.31,49.35,49.23,49.34,56700.0,49.2651,49.305,49.1851,49.295,56700.0
2004-09-30 12:00:00,49.35,49.38,49.31,49.36,57500.0,49.305,49.335,49.2651,49.315,57500.0
2004-09-30 12:30:00,49.36,49.38,49.12,49.25,122800.0,49.315,49.335,49.0752,49.2051,122800.0
2004-09-30 13:00:00,49.25,49.27,49.15,49.16,43500.0,49.2051,49.2251,49.1052,49.1152,43500.0
2004-09-30 13:30:00,49.16,49.3,49.16,49.29,31700.0,49.1152,49.2551,49.1152,49.2451,31700.0
2004-09-30 14:00:00,49.29,49.3,49.16,49.24,99700.0,49.2451,49.2551,49.1152,49.1951,99700.0
2004-09-30 14:30:00,49.24,49.3,49.15,49.29,70700.0,49.1951,49.2551,49.1052,49.2451,70700.0
2004-09-30 15:00:00,49.29,49.34,48.93,48.94,117800.0,49.2451,49.295,48.8854,48.8954,117800.0
2004-09-30 15:30:00,48.95,48.96,48.5,48.64,393700.0,48.9054,48.9154,48.4558,48.5957,393700.0
2004-10-01 09:30:00,47.78,48.67,47.45,48.65,423500.0,47.7364,48.6256,47.4067,48.6057,423500.0
2004-10-01 10:00:00,48.65,48.9,48.58,48.86,191500.0,48.6057,48.8554,48.5357,48.8155,191500.0
2004-10-01 10:30:00,48.86,49.2,48.81,49.19,179300.0,48.8155,49.1552,48.7655,49.1452,179300.0
2004-10-01 11:00:00,49.19,49.74,49.19,49.59,245900.0,49.1452,49.6947,49.1452,49.5448,245900.0
2004-10-01 11:30:00,49.59,49.7,49.58,49.63,132100.0,49.5448,49.6547,49.5348,49.5848,132100.0
2004-10-01 12:00:00,49.63,49.65,49.54,49.58,82000.0,49.5848,49.6047,49.4948,49.5348,82000.0
2004-10-01 12:30:00,49.59,49.73,49.57,49.61,100600.0,49.5448,49.6847,49.5248,49.5648,100600.0
2004-10-01 13:00:00,49.62,49.63,49.36,49.49,99000.0,49.5748,49.5848,49.315,49.4449,99000.0
2004-10-01 13:30:00,49.49,49.69,49.46,49.6,90300.0,49.4449,49.6447,49.4149,49.5548,90300.0
2004-10-01 14:00:00,49.62,49.74,49.59,49.69,79200.0,49.5748,49.6947,49.5448,49.6447,79200.0
2004-10-01 14:30:00,49.7,49.77,49.64,49.71,152800.0,49.6547,49.7246,49.5948,49.6647,152800.0
2004-10-01 15:00:00,49.71,49.77,49.65,49.73,82400.0,49.6647,49.7246,49.6047,49.6847,82400.0
2004-10-01 15:30:00,49.74,50.0,49.63,49.92,229500.0,49.6947,49.9544,49.5848,49.8745,229500.0
2004-10-04 09:30:00,49.99,50.02,49.6,49.91,435200.0,49.9444,49.9744,49.5548,49.8645,435200.0
2004-10-04 10:00:00,49.94,50.38,49.94,50.34,385300.0,49.8945,50.3341,49.8945,50.2941,385300.0
2004-10-04 10:30:00,50.32,50.77,50.22,50.58,289600.0,50.2741,50.7237,50.1742,50.5339,289600.0
2004-10-04 11:00:00,50.58,50.95,50.56,50.79,94800.0,50.5339,50.9036,50.5139,50.7437,94800.0
2004-10-04 11:30:00,50.79,50.79,50.55,50.62,67800.0,50.7437,50.7437,50.5039,50.5739,67800.0
2004-10-04 12:00:00,50.63,50.89,50.62,50.89,46800.0,50.5839,50.8436,50.5739,50.8436,46800.0
2004-10-04 12:30:00,50.88,50.91,50.72,50.73,67700.0,50.8336,50.8636,50.6738,50.6838,67700.0
2004-10-04 13:00:00,50.74,51.0,50.74,50.92,66900.0,50.6937,50.9535,50.6937,50.8736,66900.0
2004-10-04 13:30:00,50.91,50.91,50.7,50.86,83100.0,50.8636,50.8636,50.6538,50.8136,83100.0
2004-10-04 14:00:00,50.86,50.91,50.8,50.88,96400.0,50.8136,50.8636,50.7537,50.8336,96400.0
2004-10-04 14:30:00,50.88,50.9,50.67,50.69,70900.0,50.8336,50.8536,50.6238,50.6438,70900.0
2004-10-04 15:00:00,50.7,50.7,50.55,50.65,131100.0,50.6538,50.6538,50.5039,50.6038,131100.0
2004-10-04 15:30:00,50.66,50.7,50.3,50.5,268600.0,50.6138,50.6538,50.2542,50.454,268600.0
2004-10-05 09:30:00,50.55,50.56,50.16,50.28,201400.0,50.5039,50.5139,50.1143,50.2342,201400.0
2004-10-05 10:00:00,50.28,50.29,49.87,50.17,215600.0,50.2342,50.2442,49.8245,50.1243,215600.0
2004-10-05 10:30:00,50.13,50.25,50.09,50.15,74300.0,50.0843,50.2042,50.0443,50.1043,74300.0
2004-10-05 11:00:00,50.16,50.32,50.1,50.19,78900.0,50.1143,50.2741,50.0543,50.1443,78900.0
2004-10-05 11:30:00,50.19,50.23,50.1,50.11,43800.0,50.1443,50.1842,50.0543,50.0643,43800.0
2004-10-05 12:00:00,50.12,50.18,50.1,50.14,31400.0,50.0743,50.1343,50.0543,50.0943,31400.0
2004-10-05 12:30:00,50.14,50.22,50.12,50.12,68100.0,50.0943,50.1742,50.0743,50.0743,68100.0
2004-10-05 13:00:00,50.12,50.19,50.1,50.17,52000.0,50.0743,50.1443,50.0543,50.1243,52000.0
2004-10-05 13:30:00,50.16,50.2,50.14,50.15,75300.0,50.1143,50.1542,50.0943,50.1043,75300.0
2004-10-05 14:00:00,50.15,50.2,50.15,50.19,104900.0,50.1043,50.1542,50.1043,50.1443,104900.0
2004-10-05 14:30:00,50.19,50.25,50.18,50.19,58100.0,50.1443,50.2042,50.1343,50.1443,58100.0
2004-10-05 15:00:00,50.19,50.22,50.17,50.2,91300.0,50.1443,50.1742,50.1243,50.1542,91300.0
2004-10-05 15:30:00,50.21,50.28,50.16,50.2,89500.0,50.1642,50.2342,50.1143,50.1542,89500.0
2004-10-06 09:30:00,50.37,50.43,49.67,49.89,177900.0,50.3241,50.384,49.6247,49.8445,177900.0
2004-10-06 10:00:00,49.89,50.04,49.89,49.96,63000.0,49.8445,49.9944,49.8445,49.9145,63000.0
2004-10-06 10:30:00,49.99,50.16,49.98,50.0,95500.0,49.9444,50.1143,49.9344,49.9544,95500.0
2004-10-06 11:00:00,49.99,50.14,49.97,49.99,57300.0,49.9444,50.0943,49.9245,49.9444,57300.0
2004-10-06 11:30:00,49.98,50.05,49.97,50.04,37300.0,49.9344,50.0044,49.9245,49.9944,37300.0
2004-10-06 12:00:00,50.05,50.39,49.97,50.39,53800.0,50.0044,50.3441,49.9245,50.3441,53800.0
2004-10-06 12:30:00,50.39,50.79,50.39,50.59,86600.0,50.3441,50.7437,50.3441,50.5439,86600.0
2004-10-06 13:00:00,50.59,50.59,50.41,50.5,33900.0,50.5439,50.5439,50.3641,50.454,33900.0
2004-10-06 13:30:00,50.5,50.54,50.43,50.45,40800.0,50.454,50.4939,50.384,50.404,40800.0
2004-10-06 14:00:00,50.47,50.47,50.28,50.39,50300.0,50.424,50.424,50.2342,50.3441,50300.0
2004-10-06 14:30:00,50.39,50.46,50.12,50.35,78700.0,50.3441,50.414,50.0743,50.3041,78700.0
2004-10-06 15:00:00,50.35,50.73,50.35,50.7,92000.0,50.3041,50.6838,50.3041,50.6538,92000.0
2004-10-06 15:30:00,50.7,50.99,50.7,50.97,140600.0,50.6538,50.9435,50.6538,50.9235,140600.0
2004-10-07 09:30:00,51.0,51.39,50.85,51.39,125300.0,50.9535,51.3432,50.8036,51.3432,125300.0
2004-10-07 10:00:00,51.39,51.45,50.98,51.02,198400.0,51.3432,51.4031,50.9335,50.9735,198400.0
2004-10-07 10:30:00,51.02,51.32,50.98,51.24,140400.0,50.9735,51.2732,50.9335,51.1933,140400.0
2004-10-07 11:00:00,51.23,51.24,51.12,51.13,85600.0,51.1833,51.1933,51.0734,51.0834,85600.0
2004-10-07 11:30:00,51.14,51.42,51.05,51.39,168100.0,51.0934,51.3731,51.0035,51.3432,168100.0
2004-10-07 12:00:00,51.42,51.42,51.09,51.12,63500.0,51.3731,51.3731,51.0434,51.0734,63500.0
2004-10-07 12:30:00,51.12,51.12,50.91,51.1,76000.0,51.0734,51.0734,50.8636,51.0534,76000.0
2004-10-07 13:00:00,51.1,51.15,50.96,51.11,102200.0,51.0534,51.1034,50.9135,51.0634,102200.0
2004-10-07 13:30:00,51.1,51.23,51.06,51.2,51800.0,51.0534,51.1833,51.0135,51.1533,51800.0
2004-10-07 14:00:00,51.2,51.3,51.18,51.18,58500.0,51.1533,51.2532,51.1333,51.1333,58500.0
2004-10-07 14:30:00,51.19,51.24,51.11,51.22,47200.0,51.1433,51.1933,51.0634,51.1733,47200.0
2004-10-07 15:00:00,51.21,51.23,50.93,51.0,90400.0,51.1633,51.1833,50.8836,50.9535,90400.0
2004-10-07 15:30:00,51.0,51.15,50.84,50.88,151800.0,50.9535,51.1034,50.7937,50.8336,151800.0
2004-10-08 09:30:00,50.85,50.92,50.05,50.24,162000.0,50.8036,50.8736,50.0044,50.1942,162000.0
2004-10-08 10:00:00,50.24,50.25,49.75,49.87,150900.0,50.1942,50.2042,49.7047,49.8245,150900.0
2004-10-08 10:30:00,49.86,49.87,49.15,49.28,202400.0,49.8146,49.8245,49.1052,49.2351,202400.0
2004-10-08 11:00:00,49.29,49.38,49.15,49.21,80500.0,49.2451,49.335,49.1052,49.1651,80500.0
2004-10-08 11:30:00,49.2,49.21,49.11,49.15,68600.0,49.1552,49.1651,49.0652,49.1052,68600.0
2004-10-08 12:00:00,49.15,49.18,48.94,49.02,99600.0,49.1052,49.1352,48.8954,48.9753,99600.0
2004-10-08 12:30:00,49.03,49.05,48.74,48.82,101800.0,48.9853,49.0053,48.6956,48.7755,101800.0
2004-10-08 13:00:00,48.81,48.87,48.69,48.78,74900.0,48.7655,48.8255,48.6456,48.7355,74900.0
2004-10-08 13:30:00,48.76,48.8,48.25,48.27,214200.0,48.7156,48.7555,48.206,48.226,214200.0
2004-10-08 14:00:00,48.26,48.27,47.76,47.82,380600.0,48.216,48.226,47.7165,47.7764,380600.0
2004-10-08 14:30:00,47.77,47.9,47.67,47.71,239900.0,47.7265,47.8563,47.6265,47.6665,239900.0
2004-10-08 15:00:00,47.71,47.9,47.7,47.79,228500.0,47.6665,47.8563,47.6565,47.7464,228500.0
2004-10-08 15:30:00,47.82,48.12,47.77,48.03,335200.0,47.7764,48.0761,47.7265,47.9862,335200.0
2004-10-11 09:30:00,48.25,48.64,47.76,48.4,224900.0,48.206,48.5957,47.7165,48.3559,224900.0
2004-10-11 10:00:00,48.38,48.78,48.37,48.74,92500.0,48.3359,48.7355,48.3259,48.6956,92500.0
2004-10-11 10:30:00,48.76,48.77,48.42,48.45,58300.0,48.7156,48.7255,48.3759,48.4058,58300.0
2004-10-11 11:00:00,48.45,48.46,48.34,48.37,52400.0,48.4058,48.4158,48.2959,48.3259,52400.0
2004-10-11 11:30:00,48.38,48.38,48.0,48.04,68300.0,48.3359,48.3359,47.9562,47.9962,68300.0
2004-10-11 12:00:00,48.07,48.22,48.0,48.14,39100.0,48.0262,48.176,47.9562,48.0961,39100.0
2004-10-11 12:30:00,48.13,48.2,48.11,48.12,38700.0,48.0861,48.1561,48.0661,48.0761,38700.0
2004-10-11 13:00:00,48.12,48.2,48.11,48.15,22200.0,48.0761,48.1561,48.0661,48.1061,22200.0
2004-10-11 13:30:00,48.15,48.23,48.13,48.21,39800.0,48.1061,48.186,48.0861,48.1661,39800.0
2004-10-11 14:00:00,48.23,48.46,48.23,48.46,81300.0,48.186,48.4158,48.186,48.4158,81300.0
2004-10-11 14:30:00,48.46,48.78,48.46,48.73,163700.0,48.4158,48.7355,48.4158,48.6856,163700.0
2004-10-11 15:00:00,48.74,48.99,48.58,48.64,130900.0,48.6956,48.9453,48.5357,48.5957,130900.0
2004-10-11 15:30:00,48.63,48.8,48.61,48.7,99200.0,48.5857,48.7555,48.5657,48.6556,99200.0
2004-10-12 09:30:00,48.45,48.6,48.15,48.3,144100.0,48.4058,48.5557,48.1061,48.256,144100.0
2004-10-12 10:00:00,48.35,48.35,48.0,48.11,81700.0,48.3059,48.3059,47.9562,48.0661,81700.0
2004-10-12 10:30:00,48.1,48.12,47.84,47.9,112800.0,48.0562,48.0761,47.7964,47.8563,112800.0
2004-10-12 11:00:00,47.9,48.11,47.89,48.03,78900.0,47.8563,48.0661,47.8463,47.9862,78900.0
2004-10-12 11:30:00,48.03,48.22,48.02,48.12,62600.0,47.9862,48.176,47.9762,48.0761,62600.0
2004-10-12 12:00:00,48.13,48.21,48.1,48.1,24300.0,48.0861,48.1661,48.0562,48.0562,24300.0
2004-10-12 12:30:00,48.12,48.5,48.11,48.49,53800.0,48.0761,48.4558,48.0661,48.4458,53800.0
2004-10-12 13:00:00,48.49,48.65,48.32,48.36,78300.0,48.4458,48.6057,48.276,48.3159,78300.0
2004-10-12 13:30:00,48.33,48.42,48.28,48.35,28000.0,48.2859,48.3759,48.236,48.3059,28000.0
2004-10-12 14:00:00,48.36,48.55,48.26,48.48,94300.0,48.3159,48.5057,48.216,48.4358,94300.0
2004-10-12 14:30:00,48.47,48.6,48.47,48.5,109700.0,48.4258,48.5557,48.4258,48.4558,109700.0
2004-10-12 15:00:00,48.5,48.6,48.34,48.49,103600.0,48.4558,48.5557,48.2959,48.4458,103600.0
2004-10-12 15:30:00,48.48,48.51,48.29,48.5,107700.0,48.4358,48.4658,48.246,48.4558,107700.0
2004-10-13 09:30:00,48.8,49.01,48.52,48.54,148600.0,48.7555,48.9653,48.4758,48.4958,148600.0
2004-10-13 10:00:00,48.54,48.72,48.37,48.38,61100.0,48.4958,48.6756,48.3259,48.3359,61100.0
2004-10-13 10:30:00,48.36,48.72,48.3,48.48,57600.0,48.3159,48.6756,48.256,48.4358,57600.0
2004-10-13 11:00:00,48.48,48.48,48.29,48.4,30500.0,48.4358,48.4358,48.246,48.3559,30500.0
2004-10-13 11:30:00,48.37,48.54,47.98,48.06,57700.0,48.3259,48.4958,47.9363,48.0162,57700.0
2004-10-13 12:00:00,48.06,48.11,47.84,48.03,56800.0,48.0162,48.0661,47.7964,47.9862,56800.0
2004-10-13 12:30:00,48.05,48.26,48.04,48.18,32200.0,48.0062,48.216,47.9962,48.1361,32200.0
2004-10-13 13:00:00,48.18,48.2,47.69,47.7,87600.0,48.1361,48.1561,47.6465,47.6565,87600.0
2004-10-13 13:30:00,47.69,47.69,47.2,47.3,147100.0,47.6465,47.6465,47.157,47.2569,147100.0
2004-10-13 14:00:00,47.33,47.33,47.05,47.1,133000.0,47.2869,47.2869,47.0071,47.0571,133000.0
2004-10-13 14:30:00,47.08,47.19,47.02,47.08,142800.0,47.0371,47.147,46.9771,47.0371,142800.0
2004-10-13 15:00:00,47.08,47.22,47.04,47.09,112800.0,47.0371,47.177,46.9971,47.0471,112800.0
2004-10-13 15:30:00,47.09,47.21,47.01,47.17,189600.0,47.0471,47.167,46.9671,47.127,189600.0
2004-10-14 09:30:00,47.01,47.62,46.52,47.58,243700.0,46.9671,47.5766,46.4776,47.5366,243700.0
2004-10-14 10:00:00,47.58,47.82,47.35,47.5,147900.0,47.5366,47.7764,47.3068,47.4567,147900.0
2004-10-14 10:30:00,47.55,47.75,47.45,47.64,176500.0,47.5067,47.7065,47.4067,47.5966,176500.0
2004-10-14 11:00:00,47.65,48.12,47.6,48.05,230900.0,47.6066,48.0761,47.5566,48.0062,230900.0
2004-10-14 11:30:00,48.02,48.23,47.88,48.1,133600.0,47.9762,48.186,47.8364,48.0562,133600.0
2004-10-14 12:00:00,48.11,48.17,48.0,48.07,93500.0,48.0661,48.1261,47.9562,48.0262,93500.0
2004-10-14 12:30:00,48.07,48.17,48.06,48.09,59600.0,48.0262,48.1261,48.0162,48.0462,59600.0
2004-10-14 13:00:00,48.09,48.12,48.04,48.1,79100.0,48.0462,48.0761,47.9962,48.0562,79100.0
2004-10-14 13:30:00,48.08,48.38,48.07,48.18,124000.0,48.0362,48.3359,48.0262,48.1361,124000.0
2004-10-14 14:00:00,48.17,48.28,48.07,48.26,75500.0,48.1261,48.236,48.0262,48.216,75500.0
2004-10-14 14:30:00,48.29,48.66,48.29,48.55,139300.0,48.246,48.6156,48.246,48.5057,139300.0
2004-10-14 15:00:00,48.58,48.58,48.38,48.51,110600.0,48.5357,48.5357,48.3359,48.4658,110600.0
2004-10-14 15:30:00,48.5,48.85,48.45,48.64,190500.0,48.4558,48.8055,48.4058,48.5957,190500.0
2004-10-15 09:30:00,48.9,49.28,48.72,49.11,310600.0,48.8554,49.2351,48.6756,49.0652,310600.0
2004-10-15 10:00:00,49.15,49.47,49.1,49.25,243200.0,49.1052,49.4249,49.0552,49.2051,243200.0
2004-10-15 10:30:00,49.25,49.74,49.23,49.57,108400.0,49.2051,49.6947,49.1851,49.5248,108400.0
2004-10-15 11:00:00,49.57,49.75,49.5,49.6,87000.0,49.5248,49.7047,49.4549,49.5548,87000.0
2004-10-15 11:30:00,49.63,49.88,49.59,49.74,126300.0,49.5848,49.8345,49.5448,49.6947,126300.0
2004-10-15 12:00:00,49.75,49.9,49.56,49.86,76600.0,49.7047,49.8545,49.5148,49.8146,76600.0
2004-10-15 12:30:00,49.85,49.95,49.75,49.95,55700.0,49.8046,49.9045,49.7047,49.9045,55700.0
2004-10-15 13:00:00,49.94,49.95,49.8,49.85,47500.0,49.8945,49.9045,49.7546,49.8046,47500.0
2004-10-15 13:30:00,49.89,50.1,49.78,49.88,131300.0,49.8445,50.0543,49.7346,49.8345,131300.0
2004-10-15 14:00:00,49.92,50.0,49.89,49.95,66400.0,49.8745,49.9544,49.8445,49.9045,66400.0
2004-10-15 14:30:00,49.95,49.97,49.84,49.91,62800.0,49.9045,49.9245,49.7946,49.8645,62800.0
2004-10-15 15:00:00,49.92,49.92,49.66,49.79,151000.0,49.8745,49.8745,49.6147,49.7446,151000.0
2004-10-15 15:30:00,49.79,49.86,49.52,49.73,176500.0,49.7446,49.8146,49.4749,49.6847,176500.0
2004-10-18 09:30:00,49.77,49.9,49.36,49.63,122600.0,49.7246,49.8545,49.315,49.5848,122600.0
2004-10-18 10:00:00,49.63,49.82,49.49,49.6,83400.0,49.5848,49.7746,49.4449,49.5548,83400.0
2004-10-18 10:30:00,49.61,49.62,49.4,49.4,54100.0,49.5648,49.5748,49.355,49.355,54100.0
2004-10-18 11:00:00,49.38,49.5,49.29,49.38,47400.0,49.335,49.4549,49.2451,49.335,47400.0
2004-10-18 11:30:00,49.38,49.48,49.25,49.35,66400.0,49.335,49.4349,49.2051,49.305,66400.0
2004-10-18 12:00:00,49.34,49.7,49.33,49.59,125200.0,49.295,49.6547,49.285,49.5448,125200.0
2004-10-18 12:30:00,49.59,49.69,49.36,49.36,79400.0,49.5448,49.6447,49.315,49.315,79400.0
2004-10-18 13:00:00,49.37,49.56,49.35,49.48,50000.0,49.325,49.5148,49.305,49.4349,50000.0
2004-10-18 13:30:00,49.5,49.61,49.4,49.46,40000.0,49.4549,49.5648,49.355,49.4149,40000.0
2004-10-18 14:00:00,49.46,49.57,49.43,49.47,35700.0,49.4149,49.5248,49.3849,49.4249,35700.0
2004-10-18 14:30:00,49.5,49.65,49.46,49.55,56100.0,49.4549,49.6047,49.4149,49.5048,56100.0
2004-10-18 15:00:00,49.53,49.68,49.53,49.61,99900.0,49.4849,49.6347,49.4849,49.5648,99900.0
2004-10-18 15:30:00,49.61,49.69,49.3,49.5,214300.0,49.5648,49.6447,49.2551,49.4549,214300.0
2004-10-19 09:30:00,49.9,50.53,49.88,50.34,153300.0,49.8545,50.4839,49.8345,50.2941,153300.0
2004-10-19 10:00:00,50.33,50.46,50.07,50.07,121600.0,50.2841,50.414,50.0244,50.0244,121600.0
2004-10-19 10:30:00,50.12,50.39,50.1,50.24,71200.0,50.0743,50.3441,50.0543,50.1942,71200.0
2004-10-19 11:00:00,50.24,50.37,50.08,50.15,45100.0,50.1942,50.3241,50.0344,50.1043,45100.0
2004-10-19 11:30:00,50.12,50.29,50.08,50.2,67100.0,50.0743,50.2442,50.0344,50.1542,67100.0
2004-10-19 12:00:00,50.18,50.33,50.13,50.33,32200.0,50.1343,50.2841,50.0843,50.2841,32200.0
2004-10-19 12:30:00,50.37,50.37,50.17,50.23,39100.0,50.3241,50.3241,50.1243,50.1842,39100.0
2004-10-19 13:00:00,50.22,50.35,50.16,50.31,59800.0,50.1742,50.3041,50.1143,50.2641,59800.0
2004-10-19 13:30:00,50.28,50.34,50.08,50.09,59200.0,50.2342,50.2941,50.0344,50.0443,59200.0
2004-10-19 14:00:00,50.08,50.1,49.37,49.74,210800.0,50.0344,50.0543,49.325,49.6947,210800.0
2004-10-19 14:30:00,49.74,49.87,49.27,49.43,129600.0,49.6947,49.8245,49.2251,49.3849,129600.0
2004-10-19 15:00:00,49.47,49.78,49.45,49.78,71700.0,49.4249,49.7346,49.4049,49.7346,71700.0
2004-10-19 15:30:00,49.76,49.78,49.35,49.44,103200.0,49.7146,49.7346,49.305,49.3949,103200.0
2004-10-20 09:30:00,49.67,50.3,49.31,49.45,209000.0,49.6247,50.2542,49.2651,49.4049,209000.0
2004-10-20 10:00:00,49.45,49.59,49.1,49.25,75600.0,49.4049,49.5448,49.0552,49.2051,75600.0
2004-10-20 10:30:00,49.26,49.43,48.51,48.65,185800.0,49.2151,49.3849,48.4658,48.6057,185800.0
2004-10-20 11:00:00,48.65,48.89,48.6,48.88,151300.0,48.6057,48.8454,48.5557,48.8354,151300.0
2004-10-20 11:30:00,48.88,48.93,48.78,48.86,58400.0,48.8354,48.8854,48.7355,48.8155,58400.0
2004-10-20 12:00:00,48.87,49.15,48.87,49.13,51300.0,48.8255,49.1052,48.8255,49.0852,51300.0
2004-10-20 12:30:00,49.15,49.33,49.06,49.3,82100.0,49.1052,49.285,49.0153,49.2551,82100.0
2004-10-20 13:00:00,49.28,49.8,49.28,49.76,122000.0,49.2351,49.7546,49.2351,49.7146,122000.0
2004-10-20 13:30:00,49.76,49.76,49.4,49.63,121100.0,49.7146,49.7146,49.355,49.5848,121100.0
2004-10-20 14:00:00,49.62,49.94,49.62,49.86,180400.0,49.5748,49.8945,49.5748,49.8146,180400.0
2004-10-20 14:30:00,49.85,49.89,49.64,49.82,108500.0,49.8046,49.8445,49.5948,49.7746,108500.0
2004-10-20 15:00:00,49.82,50.02,49.67,49.71,131100.0,49.7746,49.9744,49.6247,49.6647,131100.0
2004-10-20 15:30:00,49.72,49.98,49.64,49.84,105100.0,49.6747,49.9344,49.5948,49.7946,105100.0
2004-10-21 09:30:00,50.16,50.93,49.87,50.6,158100.0,50.1143,50.8836,49.8245,50.5539,158100.0
2004-10-21 10:00:00,50.65,50.71,50.08,50.5,113100.0,50.6038,50.6638,50.0344,50.454,113100.0
2004-10-21 10:30:00,50.5,50.65,50.27,50.53,60100.0,50.454,50.6038,50.2242,50.4839,60100.0
2004-10-21 11:00:00,50.53,50.74,50.49,50.55,63600.0,50.4839,50.6937,50.444,50.5039,63600.0
2004-10-21 11:30:00,50.54,50.92,50.51,50.6,76000.0,50.4939,50.8736,50.464,50.5539,76000.0
2004-10-21 12:00:00,50.59,50.8,50.51,50.63,75600.0,50.5439,50.7537,50.464,50.5839,75600.0
2004-10-21 12:30:00,50.64,50.64,50.38,50.47,92300.0,50.5938,50.5938,50.3341,50.424,92300.0
2004-10-21 13:00:00,50.49,50.51,50.39,50.51,18800.0,50.444,50.464,50.3441,50.464,18800.0
2004-10-21 13:30:00,50.51,50.56,50.4,50.44,19100.0,50.464,50.5139,50.3541,50.394,19100.0
2004-10-21 14:00:00,50.44,50.74,50.44,50.74,38400.0,50.394,50.6937,50.394,50.6937,38400.0
2004-10-21 14:30:00,50.73,50.8,50.61,50.74,46400.0,50.6838,50.7537,50.5639,50.6937,46400.0
2004-10-21 15:00:00,50.74,50.85,50.72,50.79,79800.0,50.6937,50.8036,50.6738,50.7437,79800.0
2004-10-21 15:30:00,50.79,50.9,50.51,50.59,114500.0,50.7437,50.8536,50.464,50.5439,114500.0
2004-10-22 09:30:00,50.87,51.27,50.81,51.11,140400.0,50.8236,51.2233,50.7637,51.0634,140400.0
2004-10-22 10:00:00,51.11,51.15,50.61,50.68,60200.0,51.0634,51.1034,50.5639,50.6338,60200.0
2004-10-22 10:30:00,50.7,50.78,50.61,50.68,58800.0,50.6538,50.7337,50.5639,50.6338,58800.0
2004-10-22 11:00:00,50.66,50.82,50.49,50.6,95700.0,50.6138,50.7737,50.444,50.5539,95700.0
2004-10-22 11:30:00,50.6,50.91,50.6,50.9,46500.0,50.5539,50.8636,50.5539,50.8536,46500.0
2004-10-22 12:00:00,50.88,50.98,50.79,50.97,26300.0,50.8336,50.9335,50.7437,50.9235,26300.0
2004-10-22 12:30:00,50.98,51.09,50.94,50.94,18300.0,50.9335,51.0434,50.8936,50.8936,18300.0
2004-10-22 13:00:00,50.92,50.96,50.59,50.65,49700.0,50.8736,50.9135,50.5439,50.6038,49700.0
2004-10-22 13:30:00,50.65,50.67,50.14,50.38,67000.0,50.6038,50.6238,50.0943,50.3341,67000.0
2004-10-22 14:00:00,50.37,50.52,50.27,50.46,23900.0,50.3241,50.474,50.2242,50.414,23900.0
2004-10-22 14:30:00,50.46,50.48,49.95,49.95,61900.0,50.414,50.434,49.9045,49.9045,61900.0
2004-10-22 15:00:00,49.96,50.05,49.74,49.8,111100.0,49.9145,50.0044,49.6947,49.7546,111100.0
2004-10-22 15:30:00,49.84,50.06,49.8,49.81,138800.0,49.7946,50.0144,49.7546,49.7646,138800.0
2004-10-25 09:30:00,49.28,49.44,49.03,49.13,102800.0,49.2351,49.3949,48.9853,49.0852,102800.0
2004-10-25 10:00:00,49.13,49.86,49.0,49.8,164000.0,49.0852,49.8146,48.9553,49.7546,164000.0
2004-10-25 10:30:00,49.79,49.94,49.61,49.94,57500.0,49.7446,49.8945,49.5648,49.8945,57500.0
2004-10-25 11:00:00,49.91,50.28,49.71,50.25,82300.0,49.8645,50.2342,49.6647,50.2042,82300.0
2004-10-25 11:30:00,50.21,50.42,49.85,49.91,95700.0,50.1642,50.374,49.8046,49.8645,95700.0
2004-10-25 12:00:00,49.95,50.05,49.81,49.9,40700.0,49.9045,50.0044,49.7646,49.8545,40700.0
2004-10-25 12:30:00,49.86,50.0,49.75,50.0,28900.0,49.8146,49.9544,49.7047,49.9544,28900.0
2004-10-25 13:00:00,50.0,50.41,50.0,50.31,63400.0,49.9544,50.3641,49.9544,50.2641,63400.0
2004-10-25 13:30:00,50.26,50.34,50.06,50.08,28100.0,50.2142,50.2941,50.0144,50.0344,28100.0
2004-10-25 14:00:00,50.08,50.12,49.86,49.9,29900.0,50.0344,50.0743,49.8146,49.8545,29900.0
2004-10-25 14:30:00,49.91,50.09,49.81,49.81,45600.0,49.8645,50.0443,49.7646,49.7646,45600.0
2004-10-25 15:00:00,49.79,49.85,49.73,49.78,35800.0,49.7446,49.8046,49.6847,49.7346,35800.0
2004-10-25 15:30:00,49.78,49.93,49.75,49.84,58000.0,49.7346,49.8845,49.7047,49.7946,58000.0
2004-10-26 09:30:00,49.92,50.05,49.49,49.81,103600.0,49.8745,50.0044,49.4449,49.7646,103600.0
2004-10-26 10:00:00,49.82,50.0,49.7,49.95,60500.0,49.7746,49.9544,49.6547,49.9045,60500.0
2004-10-26 10:30:00,49.94,50.0,49.8,49.84,64100.0,49.8945,49.9544,49.7546,49.7946,64100.0
2004-10-26 11:00:00,49.84,50.1,49.76,50.05,79700.0,49.7946,50.0543,49.7146,50.0044,79700.0
2004-10-26 11:30:00,50.05,50.13,49.97,50.11,68000.0,50.0044,50.0843,49.9245,50.0643,68000.0
2004-10-26 12:00:00,50.1,50.4,49.99,50.27,64000.0,50.0543,50.3541,49.9444,50.2242,64000.0
2004-10-26 12:30:00,50.29,50.4,50.25,50.25,43600.0,50.2442,50.3541,50.2042,50.2042,43600.0
2004-10-26 13:00:00,50.25,50.48,50.16,50.3,76300.0,50.2042,50.434,50.1143,50.2542,76300.0
2004-10-26 13:30:00,50.32,50.47,50.25,50.42,41400.0,50.2741,50.424,50.2042,50.374,41400.0
2004-10-26 14:00:00,50.43,50.47,50.33,50.36,47800.0,50.384,50.424,50.2841,50.3141,47800.0
2004-10-26 14:30:00,50.38,50.44,50.15,50.22,52100.0,50.3341,50.394,50.1043,50.1742,52100.0
2004-10-26 15:00:00,50.25,50.3,50.04,50.08,132700.0,50.2042,50.2542,49.9944,50.0344,132700.0
2004-10-26 15:30:00,50.08,50.4,50.04,50.4,96600.0,50.0344,50.3541,49.9944,50.3541,96600.0
2004-10-27 09:30:00,50.32,50.5,50.15,50.37,78000.0,50.2741,50.454,50.1043,50.3241,78000.0
2004-10-27 10:00:00,50.36,50.66,50.32,50.5,46600.0,50.3141,50.6138,50.2741,50.454,46600.0
2004-10-27 10:30:00,50.53,50.93,50.29,50.92,75900.0,50.4839,50.8836,50.2442,50.8736,75900.0
2004-10-27 11:00:00,50.95,51.74,50.95,51.58,170300.0,50.9036,51.6928,50.9036,51.533,170300.0
2004-10-27 11:30:00,51.59,51.69,51.49,51.52,97800.0,51.543,51.6429,51.4431,51.473,97800.0
2004-10-27 12:00:00,51.58,51.6,51.28,51.57,79100.0,51.533,51.553,51.2333,51.523,79100.0
2004-10-27 12:30:00,51.58,51.67,51.25,51.45,103900.0,51.533,51.6229,51.2033,51.4031,103900.0
2004-10-27 13:00:00,51.48,51.71,51.48,51.6,68100.0,51.4331,51.6629,51.4331,51.553,68100.0
2004-10-27 13:30:00,51.64,51.68,51.52,51.55,41200.0,51.5929,51.6329,51.473,51.503,41200.0
2004-10-27 14:00:00,51.55,51.58,51.45,51.52,80800.0,51.503,51.533,51.4031,51.473,80800.0
2004-10-27 14:30:00,51.53,51.67,51.49,51.61,60900.0,51.483,51.6229,51.4431,51.563,60900.0
2004-10-27 15:00:00,51.61,51.71,51.51,51.59,95000.0,51.563,51.6629,51.463,51.543,95000.0
2004-10-27 15:30:00,51.57,51.66,51.41,51.56,137700.0,51.523,51.6129,51.3631,51.513,137700.0
2004-10-28 09:30:00,51.43,52.0,51.27,52.0,141100.0,51.3831,51.9526,51.2233,51.9526,141100.0
2004-10-28 10:00:00,51.98,52.26,51.9,51.93,184900.0,51.9326,52.2124,51.8527,51.8827,184900.0
2004-10-28 10:30:00,51.91,52.18,51.89,52.13,55900.0,51.8627,52.1324,51.8427,52.0825,55900.0
2004-10-28 11:00:00,52.11,52.28,51.94,52.25,57200.0,52.0625,52.2323,51.8927,52.2024,57200.0
2004-10-28 11:30:00,52.24,52.41,51.69,51.84,189200.0,52.1924,52.3622,51.6429,51.7927,189200.0
2004-10-28 12:00:00,51.82,51.89,51.52,51.68,128000.0,51.7728,51.8427,51.473,51.6329,128000.0
2004-10-28 12:30:00,51.65,51.7,51.43,51.54,67000.0,51.6029,51.6529,51.3831,51.493,67000.0
2004-10-28 13:00:00,51.54,51.83,51.23,51.82,78600.0,51.493,51.7828,51.1833,51.7728,78600.0
2004-10-28 13:30:00,51.84,51.86,51.34,51.38,49700.0,51.7927,51.8127,51.2932,51.3332,49700.0
2004-10-28 14:00:00,51.36,51.62,51.25,51.56,110200.0,51.3132,51.5729,51.2033,51.513,110200.0
2004-10-28 14:30:00,51.6,51.62,51.48,51.57,72200.0,51.553,51.5729,51.4331,51.523,72200.0
2004-10-28 15:00:00,51.56,51.61,51.39,51.56,129900.0,51.513,51.563,51.3432,51.513,129900.0
2004-10-28 15:30:00,51.57,52.3,51.57,51.91,238700.0,51.523,52.2523,51.523,51.8627,238700.0
2004-10-29 09:30:00,52.0,52.82,52.0,52.82,157800.0,51.9526,52.7719,51.9526,52.7719,157800.0
2004-10-29 10:00:00,52.82,52.98,52.67,52.69,165500.0,52.7719,52.9317,52.622,52.642,165500.0
2004-10-29 10:30:00,52.71,52.74,52.47,52.58,126000.0,52.662,52.6919,52.4222,52.5321,126000.0
2004-10-29 11:00:00,52.57,52.6,52.49,52.52,107600.0,52.5221,52.5521,52.4422,52.4721,107600.0
2004-10-29 11:30:00,52.54,52.55,52.38,52.48,156100.0,52.4921,52.5021,52.3323,52.4322,156100.0
2004-10-29 12:00:00,52.47,52.58,52.4,52.45,715300.0,52.4222,52.5321,52.3522,52.4022,715300.0
2004-10-29 12:30:00,52.47,52.48,52.23,52.23,120400.0,52.4222,52.4322,52.1824,52.1824,120400.0
2004-10-29 13:00:00,52.25,52.36,52.19,52.36,44300.0,52.2024,52.3123,52.1424,52.3123,44300.0
2004-10-29 13:30:00,52.36,52.39,52.21,52.26,66600.0,52.3123,52.3422,52.1624,52.2124,66600.0
2004-10-29 14:00:00,52.21,52.25,51.96,52.06,124500.0,52.1624,52.2024,51.9126,52.0125,124500.0
2004-10-29 14:30:00,52.06,52.17,52.01,52.17,80100.0,52.0125,52.1224,51.9626,52.1224,80100.0
2004-10-29 15:00:00,52.17,52.24,52.09,52.17,56900.0,52.1224,52.1924,52.0425,52.1224,56900.0
2004-10-29 15:30:00,52.15,52.9,52.15,52.62,331000.0,52.1025,52.8518,52.1025,52.572,331000.0
2004-11-01 09:30:00,53.2,53.65,52.9,53.51,284300.0,53.1515,53.6011,52.8518,53.4612,284300.0
2004-11-01 10:00:00,53.52,53.75,53.39,53.67,143700.0,53.4712,53.701,53.3413,53.6211,143700.0
2004-11-01 10:30:00,53.67,54.02,53.55,53.95,326900.0,53.6211,53.9708,53.5012,53.9008,326900.0
2004-11-01 11:00:00,53.95,54.25,53.95,54.19,165700.0,53.9008,54.2006,53.9008,54.1406,165700.0
2004-11-01 11:30:00,54.19,54.28,54.01,54.04,106800.0,54.1406,54.2305,53.9608,53.9907,106800.0
2004-11-01 12:00:00,54.03,54.12,53.9,53.96,79800.0,53.9808,54.0707,53.8509,53.9108,79800.0
2004-11-01 12:30:00,53.96,53.97,53.85,53.89,39600.0,53.9108,53.9208,53.8009,53.8409,39600.0
2004-11-01 13:00:00,53.89,53.93,53.5,53.54,84800.0,53.8409,53.8808,53.4512,53.4912,84800.0
2004-11-01 13:30:00,53.54,53.54,53.26,53.26,79500.0,53.4912,53.4912,53.2115,53.2115,79500.0
2004-11-01 14:00:00,53.26,53.7,53.26,53.6,36200.0,53.2115,53.6511,53.2115,53.5511,36200.0
2004-11-01 14:30:00,53.6,53.66,53.51,53.61,113400.0,53.5511,53.6111,53.4612,53.5611,113400.0
2004-11-01 15:00:00,53.63,53.63,53.48,53.52,69500.0,53.5811,53.5811,53.4313,53.4712,69500.0
2004-11-01 15:30:00,53.49,53.83,53.49,53.67,362400.0,53.4412,53.7809,53.4412,53.6211,362400.0
2004-11-02 09:30:00,53.65,54.14,53.55,53.93,300500.0,53.6011,54.0907,53.5012,53.8808,300500.0
2004-11-02 10:00:00,53.93,54.17,53.93,54.02,167300.0,53.8808,54.1206,53.8808,53.9708,167300.0
2004-11-02 10:30:00,54.08,54.08,53.85,53.86,98600.0,54.0307,54.0307,53.8009,53.8109,98600.0
2004-11-02 11:00:00,53.85,54.08,53.85,54.05,46500.0,53.8009,54.0307,53.8009,54.0007,46500.0
2004-11-02 11:30:00,54.04,54.07,53.91,54.04,60600.0,53.9907,54.0207,53.8609,53.9907,60600.0
2004-11-02 12:00:00,54.03,54.07,53.99,54.04,56400.0,53.9808,54.0207,53.9408,53.9907,56400.0
2004-11-02 12:30:00,54.02,54.37,54.02,54.37,78700.0,53.9708,54.3204,53.9708,54.3204,78700.0
2004-11-02 13:00:00,54.37,54.55,54.37,54.54,108700.0,54.3204,54.5003,54.3204,54.4903,108700.0
2004-11-02 13:30:00,54.52,54.52,54.22,54.35,182700.0,54.4703,54.4703,54.1706,54.3005,182700.0
2004-11-02 14:00:00,54.35,54.44,54.09,54.18,89400.0,54.3005,54.3904,54.0407,54.1306,89400.0
2004-11-02 14:30:00,54.17,54.27,53.59,53.85,132700.0,54.1206,54.2205,53.5412,53.8009,132700.0
2004-11-02 15:00:00,53.84,53.95,53.5,53.63,120400.0,53.7909,53.9008,53.4512,53.5811,120400.0
2004-11-02 15:30:00,53.64,54.28,53.5,54.17,361600.0,53.5911,54.2305,53.4512,54.1206,361600.0
2004-11-03 09:30:00,55.59,56.43,55.39,55.6,798200.0,55.5393,56.3786,55.3395,55.5493,798200.0
2004-11-03 10:00:00,55.6,55.77,55.1,55.25,312400.0,55.5493,55.7192,55.0498,55.1996,312400.0
2004-11-03 10:30:00,55.24,55.43,54.96,55.24,228200.0,55.1896,55.3795,54.9099,55.1896,228200.0
2004-11-03 11:00:00,55.25,55.41,55.06,55.35,248900.0,55.1996,55.3595,55.0098,55.2995,248900.0
2004-11-03 11:30:00,55.34,55.45,55.25,55.42,179900.0,55.2896,55.3995,55.1996,55.3695,179900.0
2004-11-03 12:00:00,55.42,55.43,55.22,55.25,182200.0,55.3695,55.3795,55.1697,55.1996,182200.0
2004-11-03 12:30:00,55.22,55.9,55.22,55.4,172000.0,55.1697,55.849,55.1697,55.3495,172000.0
2004-11-03 13:00:00,55.41,55.63,55.4,55.51,132800.0,55.3595,55.5793,55.3495,55.4594,132800.0
2004-11-03 13:30:00,55.51,55.63,55.43,55.58,63200.0,55.4594,55.5793,55.3795,55.5293,63200.0
2004-11-03 14:00:00,55.57,55.63,55.31,55.46,220200.0,55.5193,55.5793,55.2596,55.4094,220200.0
2004-11-03 14:30:00,55.48,55.5,55.15,55.3,129200.0,55.4294,55.4494,55.0997,55.2496,129200.0
2004-11-03 15:00:00,55.3,55.42,55.02,55.14,215000.0,55.2496,55.3695,54.9698,55.0897,215000.0
2004-11-03 15:30:00,55.12,55.4,55.06,55.38,274300.0,55.0698,55.3495,55.0098,55.3295,274300.0
2004-11-04 09:30:00,55.32,55.99,55.25,55.95,158500.0,55.2696,55.939,55.1996,55.899,158500.0
2004-11-04 10:00:00,55.97,56.0,55.63,55.85,147800.0,55.919,55.949,55.5793,55.7991,147800.0
2004-11-04 10:30:00,55.85,55.88,55.75,55.87,109900.0,55.7991,55.8291,55.6992,55.8191,109900.0
2004-11-04 11:00:00,55.88,56.4,55.82,56.09,128800.0,55.8291,56.3486,55.7691,56.0389,128800.0
2004-11-04 11:30:00,56.09,56.5,56.01,56.13,119300.0,56.0389,56.4485,55.9589,56.0788,119300.0
2004-11-04 12:00:00,56.14,56.9,56.03,56.85,157800.0,56.0888,56.8481,55.9789,56.7982,157800.0
2004-11-04 12:30:00,56.76,57.15,56.76,57.02,105500.0,56.7083,57.0979,56.7083,56.968,105500.0
2004-11-04 13:00:00,57.02,57.36,57.0,57.34,151600.0,56.968,57.3077,56.948,57.2877,151600.0
2004-11-04 13:30:00,57.34,57.45,57.19,57.19,192700.0,57.2877,57.3976,57.1379,57.1379,192700.0
2004-11-04 14:00:00,57.25,57.31,56.96,57.2,237600.0,57.1978,57.2578,56.9081,57.1479,237600.0
2004-11-04 14:30:00,57.2,57.35,57.09,57.35,72600.0,57.1479,57.2977,57.038,57.2977,72600.0
2004-11-04 15:00:00,57.35,57.8,57.29,57.45,260400.0,57.2977,57.7473,57.2378,57.3976,260400.0
2004-11-04 15:30:00,57.47,57.84,57.2,57.68,319700.0,57.4176,57.7873,57.1479,57.6274,319700.0
2004-11-05 09:30:00,58.17,58.25,56.98,57.73,354400.0,58.117,58.1969,56.9281,57.6774,354400.0
2004-11-05 10:00:00,57.8,57.8,57.1,57.66,169000.0,57.7473,57.7473,57.048,57.6074,169000.0
2004-11-05 10:30:00,57.67,57.67,57.33,57.63,108700.0,57.6174,57.6174,57.2777,57.5775,108700.0
2004-11-05 11:00:00,57.57,57.59,57.02,57.05,173400.0,57.5175,57.5375,56.968,56.998,173400.0
2004-11-05 11:30:00,57.08,57.28,56.46,56.7,232300.0,57.028,57.2278,56.4085,56.6483,232300.0
2004-11-05 12:00:00,56.7,56.87,56.56,56.86,73700.0,56.6483,56.8182,56.5084,56.8082,73700.0
2004-11-05 12:30:00,56.85,57.32,56.76,56.81,49400.0,56.7982,57.2678,56.7083,56.7582,49400.0
2004-11-05 13:00:00,56.81,57.02,56.77,56.89,45400.0,56.7582,56.968,56.7183,56.8381,45400.0
2004-11-05 13:30:00,56.92,58.9,56.8,57.04,77400.0,56.8681,58.8463,56.7482,56.988,77400.0
2004-11-05 14:00:00,57.06,57.15,56.89,56.95,98200.0,57.008,57.0979,56.8381,56.8981,98200.0
2004-11-05 14:30:00,56.95,57.42,56.92,57.3,220900.0,56.8981,57.3677,56.8681,57.2478,220900.0
2004-11-05 15:00:00,57.3,57.69,57.28,57.56,206200.0,57.2478,57.6374,57.2278,57.5075,206200.0
2004-11-05 15:30:00,57.58,57.87,57.49,57.7,237900.0,57.5275,57.8173,57.4376,57.6474,237900.0
2004-11-08 09:30:00,57.8,58.26,57.13,57.72,293500.0,57.7473,58.2069,57.0779,57.6674,293500.0
2004-11-08 10:00:00,57.7,58.25,57.45,58.11,151400.0,57.6474,58.1969,57.3976,58.057,151400.0
2004-11-08 10:30:00,58.11,58.14,57.85,58.06,85000.0,58.057,58.087,57.7973,58.0071,85000.0
2004-11-08 11:00:00,58.06,58.08,57.67,57.78,96700.0,58.0071,58.0271,57.6174,57.7273,96700.0
2004-11-08 11:30:00,57.77,57.8,57.41,57.64,85800.0,57.7173,57.7473,57.3577,57.5875,85800.0
2004-11-08 12:00:00,57.62,57.75,57.54,57.61,52400.0,57.5675,57.6974,57.4876,57.5575,52400.0
2004-11-08 12:30:00,57.59,57.75,57.48,57.64,40100.0,57.5375,57.6974,57.4276,57.5875,40100.0
2004-11-08 13:00:00,57.62,57.63,57.41,57.56,70500.0,57.5675,57.5775,57.3577,57.5075,70500.0
2004-11-08 13:30:00,57.58,57.8,57.42,57.66,111900.0,57.5275,57.7473,57.3677,57.6074,111900.0
2004-11-08 14:00:00,57.62,57.74,57.58,57.61,25200.0,57.5675,57.6874,57.5275,57.5575,25200.0
2004-11-08 14:30:00,57.61,57.69,57.58,57.59,53700.0,57.5575,57.6374,57.5275,57.5375,53700.0
2004-11-08 15:00:00,57.59,57.65,57.46,57.5,79000.0,57.5375,57.5975,57.4076,57.4476,79000.0
2004-11-08 15:30:00,57.5,57.53,57.28,57.5,144900.0,57.4476,57.4776,57.2278,57.4476,144900.0
2004-11-09 09:30:00,57.6,57.66,57.15,57.59,184100.0,57.5475,57.6074,57.0979,57.5375,184100.0
2004-11-09 10:00:00,57.57,57.57,57.29,57.41,48400.0,57.5175,57.5175,57.2378,57.3577,48400.0
2004-11-09 10:30:00,57.36,57.42,57.01,57.09,64400.0,57.3077,57.3677,56.958,57.038,64400.0
2004-11-09 11:00:00,57.09,57.3,57.0,57.02,63500.0,57.038,57.2478,56.948,56.968,63500.0
2004-11-09 11:30:00,57.0,57.22,57.0,57.05,41700.0,56.948,57.1678,56.948,56.998,41700.0
2004-11-09 12:00:00,57.06,57.39,57.06,57.25,35400.0,57.008,57.3377,57.008,57.1978,35400.0
2004-11-09 12:30:00,57.26,57.43,57.17,57.32,27700.0,57.2078,57.3777,57.1179,57.2678,27700.0
2004-11-09 13:00:00,57.32,57.4,57.18,57.23,51100.0,57.2678,57.3477,57.1279,57.1778,51100.0
2004-11-09 13:30:00,57.21,57.25,57.1,57.15,81100.0,57.1579,57.1978,57.048,57.0979,81100.0
2004-11-09 14:00:00,57.14,57.19,56.11,57.06,175500.0,57.0879,57.1379,56.0589,57.008,175500.0
2004-11-09 14:30:00,57.05,57.2,57.01,57.15,96800.0,56.998,57.1479,56.958,57.0979,96800.0
2004-11-09 15:00:00,57.15,57.17,57.0,57.1,141700.0,57.0979,57.1179,56.948,57.048,141700.0
2004-11-09 15:30:00,57.1,57.23,56.9,56.98,173700.0,57.048,57.1778,56.8481,56.9281,173700.0
2004-11-10 09:30:00,56.95,57.35,56.92,56.99,100800.0,56.8981,57.2977,56.8681,56.9381,100800.0
2004-11-10 10:00:00,56.98,56.99,56.51,56.65,188800.0,56.9281,56.9381,56.4585,56.5984,188800.0
2004-11-10 10:30:00,56.65,56.65,56.31,56.61,113900.0,56.5984,56.5984,56.2587,56.5584,113900.0
2004-11-10 11:00:00,56.59,56.67,56.51,56.58,54100.0,56.5384,56.6183,56.4585,56.5284,54100.0
2004-11-10 11:30:00,56.58,56.75,56.5,56.58,64400.0,56.5284,56.6983,56.4485,56.5284,64400.0
2004-11-10 12:00:00,56.58,56.75,56.51,56.55,45800.0,56.5284,56.6983,56.4585,56.4985,45800.0
2004-11-10 12:30:00,56.55,56.74,56.55,56.64,31800.0,56.4985,56.6883,56.4985,56.5884,31800.0
2004-11-10 13:00:00,56.63,56.8,56.57,56.8,35800.0,56.5784,56.7482,56.5184,56.7482,35800.0
2004-11-10 13:30:00,56.81,56.94,56.74,56.94,30900.0,56.7582,56.8881,56.6883,56.8881,30900.0
2004-11-10 14:00:00,56.94,57.19,56.78,57.08,56600.0,56.8881,57.1379,56.7282,57.028,56600.0
2004-11-10 14:30:00,57.12,57.17,56.76,57.13,73400.0,57.0679,57.1179,56.7083,57.0779,73400.0
2004-11-10 15:00:00,57.09,57.19,56.66,56.83,142400.0,57.038,57.1379,56.6084,56.7782,142400.0
2004-11-10 15:30:00,56.83,56.87,56.5,56.74,118200.0,56.7782,56.8182,56.4485,56.6883,118200.0
2004-11-11 09:30:00,57.41,57.62,57.06,57.24,106200.0,57.3577,57.5675,57.008,57.1878,106200.0
2004-11-11 10:00:00,57.24,57.57,57.24,57.34,55600.0,57.1878,57.5175,57.1878,57.2877,55600.0
2004-11-11 10:30:00,57.34,57.62,57.31,57.6,62300.0,57.2877,57.5675,57.2578,57.5475,62300.0
2004-11-11 11:00:00,57.61,57.8,57.54,57.74,54900.0,57.5575,57.7473,57.4876,57.6874,54900.0
2004-11-11 11:30:00,57.72,58.36,57.64,58.14,249300.0,57.6674,58.3068,57.5875,58.087,249300.0
2004-11-11 12:00:00,58.15,58.25,58.09,58.23,84800.0,58.097,58.1969,58.0371,58.1769,84800.0
2004-11-11 12:30:00,58.23,58.5,58.17,58.28,94900.0,58.1769,58.4467,58.117,58.2269,94900.0
2004-11-11 13:00:00,58.28,58.36,58.25,58.28,34900.0,58.2269,58.3068,58.1969,58.2269,34900.0
2004-11-11 13:30:00,58.28,58.31,58.11,58.21,40400.0,58.2269,58.2568,58.057,58.1569,40400.0
2004-11-11 14:00:00,58.18,58.59,58.11,58.59,112400.0,58.127,58.5366,58.057,58.5366,112400.0
2004-11-11 14:30:00,58.59,58.75,58.44,58.68,103600.0,58.5366,58.6964,58.3867,58.6265,103600.0
2004-11-11 15:00:00,58.67,59.12,58.67,59.11,128000.0,58.6165,59.0661,58.6165,59.0561,128000.0
2004-11-11 15:30:00,59.12,59.39,58.9,59.07,331200.0,59.0661,59.3359,58.8463,59.0162,331200.0
2004-11-12 09:30:00,59.37,59.49,58.45,59.2,227700.0,59.3159,59.4358,58.3967,59.146,227700.0
2004-11-12 10:00:00,59.25,59.58,59.1,59.38,196900.0,59.196,59.5257,59.0461,59.3259,196900.0
2004-11-12 10:30:00,59.39,59.99,59.39,59.93,130700.0,59.3359,59.9353,59.3359,59.8754,130700.0
2004-11-12 11:00:00,59.94,60.48,59.86,60.39,255200.0,59.8854,60.4249,59.8054,60.335,255200.0
2004-11-12 11:30:00,60.38,60.59,60.2,60.54,142400.0,60.325,60.5348,60.1451,60.4848,142400.0
2004-11-12 12:00:00,60.54,60.74,60.43,60.64,121300.0,60.4848,60.6846,60.3749,60.5847,121300.0
2004-11-12 12:30:00,60.64,60.85,60.6,60.69,91100.0,60.5847,60.7945,60.5448,60.6347,91100.0
2004-11-12 13:00:00,60.7,60.7,60.4,60.63,60400.0,60.6447,60.6447,60.3449,60.5747,60400.0
2004-11-12 13:30:00,60.64,60.65,60.28,60.41,41400.0,60.5847,60.5947,60.2251,60.3549,41400.0
2004-11-12 14:00:00,60.4,60.59,60.37,60.42,51900.0,60.3449,60.5348,60.315,60.3649,51900.0
2004-11-12 14:30:00,60.47,60.64,60.29,60.32,59400.0,60.4149,60.5847,60.235,60.265,59400.0
2004-11-12 15:00:00,60.32,60.43,60.14,60.21,113100.0,60.265,60.3749,60.0852,60.1551,113100.0
2004-11-12 15:30:00,60.21,60.54,60.11,60.53,203000.0,60.1551,60.4848,60.0552,60.4748,203000.0
2004-11-15 09:30:00,60.7,61.39,60.58,61.19,217900.0,60.6447,61.334,60.5248,61.1342,217900.0
2004-11-15 10:00:00,61.14,61.25,61.11,61.2,76700.0,61.0843,61.1942,61.0543,61.1442,76700.0
2004-11-15 10:30:00,61.19,61.5,61.17,61.3,92500.0,61.1342,61.4439,61.1142,61.2441,92500.0
2004-11-15 11:00:00,61.3,61.32,60.91,61.03,87500.0,61.2441,61.2641,60.8545,60.9744,87500.0
2004-11-15 11:30:00,61.04,61.12,60.98,61.1,50900.0,60.9844,61.0643,60.9244,61.0443,50900.0
2004-11-15 12:00:00,61.09,61.3,60.97,61.14,77000.0,61.0343,61.2441,60.9144,61.0843,77000.0
2004-11-15 12:30:00,61.15,61.22,61.08,61.11,75600.0,61.0943,61.1642,61.0243,61.0543,75600.0
2004-11-15 13:00:00,61.14,61.33,60.93,61.28,105400.0,61.0843,61.2741,60.8745,61.2241,105400.0
2004-11-15 13:30:00,61.26,61.41,61.22,61.28,102400.0,61.2042,61.354,61.1642,61.2241,102400.0
2004-11-15 14:00:00,61.3,61.32,61.05,61.09,57200.0,61.2441,61.2641,60.9944,61.0343,57200.0
2004-11-15 14:30:00,61.06,61.13,60.79,60.85,103400.0,61.0043,61.0743,60.7346,60.7945,103400.0
2004-11-15 15:00:00,60.84,60.93,60.51,60.54,126400.0,60.7845,60.8745,60.4548,60.4848,126400.0
2004-11-15 15:30:00,60.53,60.53,60.14,60.31,258000.0,60.4748,60.4748,60.0852,60.255,258000.0
2004-11-16 09:30:00,60.01,60.1,59.69,59.86,110300.0,59.9553,60.0452,59.6356,59.8054,110300.0
2004-11-16 10:00:00,59.88,59.9,59.34,59.44,116300.0,59.8254,59.8454,59.2859,59.3858,116300.0
2004-11-16 10:30:00,59.44,59.95,59.44,59.82,66600.0,59.3858,59.8954,59.3858,59.7655,66600.0
2004-11-16 11:00:00,59.79,59.89,59.62,59.8,75000.0,59.7355,59.8354,59.5657,59.7455,75000.0
2004-11-16 11:30:00,59.8,59.83,59.62,59.8,74600.0,59.7455,59.7755,59.5657,59.7455,74600.0
2004-11-16 12:00:00,59.78,59.98,59.76,59.89,60000.0,59.7255,59.9253,59.7055,59.8354,60000.0
2004-11-16 12:30:00,59.89,59.9,59.8,59.83,25000.0,59.8354,59.8454,59.7455,59.7755,25000.0
2004-11-16 13:00:00,59.83,59.94,59.8,59.85,37800.0,59.7755,59.8854,59.7455,59.7954,37800.0
2004-11-16 13:30:00,59.83,60.02,59.83,60.01,59900.0,59.7755,59.9653,59.7755,59.9553,59900.0
2004-11-16 14:00:00,60.02,60.11,59.88,60.07,56800.0,59.9653,60.0552,59.8254,60.0152,56800.0
2004-11-16 14:30:00,60.06,60.06,59.82,59.92,62200.0,60.0053,60.0053,59.7655,59.8654,62200.0
2004-11-16 15:00:00,59.92,60.2,59.91,60.19,69100.0,59.8654,60.1451,59.8554,60.1351,69100.0
2004-11-16 15:30:00,60.17,60.2,60.05,60.05,91700.0,60.1152,60.1451,59.9953,59.9953,91700.0
2004-11-17 09:30:00,60.58,60.99,60.29,60.34,174400.0,60.5248,60.9344,60.235,60.285,174400.0
2004-11-17 10:00:00,60.37,60.51,60.24,60.4,127600.0,60.315,60.4548,60.1851,60.3449,127600.0
2004-11-17 10:30:00,60.4,60.94,60.27,60.76,81800.0,60.3449,60.8845,60.2151,60.7046,81800.0
2004-11-17 11:00:00,60.75,60.85,60.57,60.75,52000.0,60.6946,60.7945,60.5148,60.6946,52000.0
2004-11-17 11:30:00,60.75,60.77,60.62,60.77,46700.0,60.6946,60.7146,60.5647,60.7146,46700.0
2004-11-17 12:00:00,60.78,60.85,60.66,60.82,72800.0,60.7246,60.7945,60.6047,60.7646,72800.0
2004-11-17 12:30:00,60.82,60.9,60.69,60.85,34100.0,60.7646,60.8445,60.6347,60.7945,34100.0
2004-11-17 13:00:00,60.83,60.85,60.5,60.5,51000.0,60.7746,60.7945,60.4449,60.4449,51000.0
2004-11-17 13:30:00,60.52,60.71,60.39,60.7,61100.0,60.4648,60.6547,60.335,60.6447,61100.0
2004-11-17 14:00:00,60.72,60.72,60.39,60.4,56200.0,60.6647,60.6647,60.335,60.3449,56200.0
2004-11-17 14:30:00,60.42,60.42,60.07,60.12,56000.0,60.3649,60.3649,60.0152,60.0652,56000.0
2004-11-17 15:00:00,60.16,60.25,60.1,60.22,58700.0,60.1052,60.1951,60.0452,60.1651,58700.0
2004-11-17 15:30:00,60.22,60.36,60.08,60.29,115800.0,60.1651,60.305,60.0252,60.235,115800.0
2004-11-18 09:30:00,60.67,60.67,59.15,59.5,282400.0,60.6147,60.6147,59.0961,59.4458,282400.0
2004-11-18 10:00:00,59.49,60.04,59.29,59.79,107600.0,59.4358,59.9853,59.236,59.7355,107600.0
2004-11-18 10:30:00,59.8,60.25,59.77,60.21,38500.0,59.7455,60.1951,59.7155,60.1551,38500.0
2004-11-18 11:00:00,60.23,60.25,60.04,60.06,52100.0,60.1751,60.1951,59.9853,60.0053,52100.0
2004-11-18 11:30:00,60.09,60.11,59.65,59.78,61000.0,60.0352,60.0552,59.5956,59.7255,61000.0
2004-11-18 12:00:00,59.78,60.0,59.55,59.96,82300.0,59.7255,59.9453,59.4957,59.9053,82300.0
2004-11-18 12:30:00,59.96,59.99,59.77,59.93,61300.0,59.9053,59.9353,59.7155,59.8754,61300.0
2004-11-18 13:00:00,59.95,59.98,59.8,59.93,39700.0,59.8954,59.9253,59.7455,59.8754,39700.0
2004-11-18 13:30:00,59.93,60.17,59.86,60.17,71100.0,59.8754,60.1152,59.8054,60.1152,71100.0
2004-11-18 14:00:00,60.15,60.34,60.09,60.26,97000.0,60.0952,60.285,60.0352,60.2051,97000.0
2004-11-18 14:30:00,60.26,60.43,60.23,60.41,108900.0,60.2051,60.3749,60.1751,60.3549,108900.0
2004-11-18 15:00:00,60.39,60.55,60.31,60.54,129900.0,60.335,60.4948,60.255,60.4848,129900.0
2004-11-18 15:30:00,60.55,60.91,60.5,60.68,350400.0,60.4948,60.8545,60.4449,60.6247,350400.0
2004-11-19 09:30:00,64.73,66.25,64.34,64.97,1489700.0,64.671,66.1896,64.2814,64.9108,1489700.0
2004-11-19 10:00:00,64.97,65.72,64.81,65.37,499500.0,64.9108,65.6601,64.7509,65.3104,499500.0
2004-11-19 10:30:00,65.36,66.45,64.4,66.2,655300.0,65.3004,66.3894,64.3413,66.1397,655300.0
2004-11-19 11:00:00,66.2,66.36,65.36,65.71,434100.0,66.1397,66.2995,65.3004,65.6501,434100.0
2004-11-19 11:30:00,65.75,65.76,65.07,65.43,362200.0,65.6901,65.7001,65.0107,65.3704,362200.0
2004-11-19 12:00:00,65.4,65.61,65.11,65.36,172500.0,65.3404,65.5502,65.0507,65.3004,172500.0
2004-11-19 12:30:00,65.44,65.6,65.26,65.37,139500.0,65.3804,65.5402,65.2005,65.3104,139500.0
2004-11-19 13:00:00,65.38,65.48,65.09,65.12,145000.0,65.3204,65.4203,65.0307,65.0606,145000.0
2004-11-19 13:30:00,65.12,65.23,64.7,64.76,245500.0,65.0606,65.1705,64.641,64.701,245500.0
2004-11-19 14:00:00,64.76,64.9,63.95,63.95,436500.0,64.701,64.8408,63.8917,63.8917,436500.0
2004-11-19 14:30:00,63.94,64.41,63.92,64.03,265100.0,63.8817,64.3513,63.8617,63.9716,265100.0
2004-11-19 15:00:00,64.04,64.24,63.68,63.8,363400.0,63.9816,64.1814,63.622,63.7418,363400.0
2004-11-19 15:30:00,63.8,64.36,63.69,63.7,505300.0,63.7418,64.3013,63.6319,63.6419,505300.0
2004-11-22 09:30:00,63.86,64.45,63.05,63.61,297300.0,63.8018,64.3913,62.9925,63.552,297300.0
2004-11-22 10:00:00,63.61,63.97,63.46,63.78,316000.0,63.552,63.9117,63.4022,63.7219,316000.0
2004-11-22 10:30:00,63.76,63.88,63.54,63.76,113300.0,63.7019,63.8218,63.4821,63.7019,113300.0
2004-11-22 11:00:00,63.75,63.78,63.36,63.65,71800.0,63.6919,63.7219,63.3022,63.592,71800.0
2004-11-22 11:30:00,63.61,63.65,63.45,63.45,48000.0,63.552,63.592,63.3922,63.3922,48000.0
2004-11-22 12:00:00,63.45,63.57,63.38,63.57,58000.0,63.3922,63.5121,63.3222,63.5121,58000.0
2004-11-22 12:30:00,63.52,63.75,63.42,63.75,75900.0,63.4621,63.6919,63.3622,63.6919,75900.0
2004-11-22 13:00:00,63.75,64.0,63.74,63.93,130900.0,63.6919,63.9417,63.6819,63.8717,130900.0
2004-11-22 13:30:00,63.95,64.01,63.91,63.98,91800.0,63.8917,63.9517,63.8517,63.9217,91800.0
2004-11-22 14:00:00,63.99,64.01,63.9,64.0,134800.0,63.9317,63.9517,63.8418,63.9417,134800.0
2004-11-22 14:30:00,63.98,63.99,63.85,63.9,99000.0,63.9217,63.9317,63.7918,63.8418,99000.0
2004-11-22 15:00:00,63.89,64.49,63.88,64.32,211500.0,63.8318,64.4312,63.8218,64.2614,211500.0
2004-11-22 15:30:00,64.3,64.35,63.96,64.21,324200.0,64.2414,64.2913,63.9017,64.1515,324200.0
2004-11-23 09:30:00,63.52,63.8,63.05,63.52,367400.0,63.4621,63.7418,62.9925,63.4621,367400.0
2004-11-23 10:00:00,63.51,64.9,63.46,64.71,178000.0,63.4521,64.8408,63.4022,64.651,178000.0
2004-11-23 10:30:00,64.68,64.73,63.93,64.11,134600.0,64.621,64.671,63.8717,64.0516,134600.0
2004-11-23 11:00:00,64.13,64.24,63.91,63.98,72600.0,64.0715,64.1814,63.8517,63.9217,72600.0
2004-11-23 11:30:00,63.97,63.97,63.59,63.77,62000.0,63.9117,63.9117,63.532,63.7119,62000.0
2004-11-23 12:00:00,63.78,64.07,63.77,64.02,40900.0,63.7219,64.0116,63.7119,63.9616,40900.0
2004-11-23 12:30:00,64.06,64.35,63.98,64.26,81700.0,64.0016,64.2913,63.9217,64.2014,81700.0
2004-11-23 13:00:00,64.26,64.43,64.23,64.31,33300.0,64.2014,64.3713,64.1715,64.2514,33300.0
2004-11-23 13:30:00,64.31,64.48,64.28,64.47,141100.0,64.2514,64.4212,64.2214,64.4112,141100.0
2004-11-23 14:00:00,64.46,64.63,64.38,64.53,100000.0,64.4012,64.5711,64.3213,64.4712,100000.0
2004-11-23 14:30:00,64.5,64.53,64.32,64.32,135800.0,64.4412,64.4712,64.2614,64.2614,135800.0
2004-11-23 15:00:00,64.32,64.42,64.17,64.36,118100.0,64.2614,64.3613,64.1115,64.3013,118100.0
2004-11-23 15:30:00,64.36,64.76,64.31,64.71,207900.0,64.3013,64.701,64.2514,64.651,207900.0
2004-11-24 09:30:00,65.0,65.0,64.36,64.55,142400.0,64.9408,64.9408,64.3013,64.4912,142400.0
2004-11-24 10:00:00,64.52,64.78,64.5,64.55,66100.0,64.4612,64.721,64.4412,64.4912,66100.0
2004-11-24 10:30:00,64.52,64.65,64.4,64.57,52000.0,64.4612,64.5911,64.3413,64.5111,52000.0
2004-11-24 11:00:00,64.56,64.63,64.46,64.59,74200.0,64.5012,64.5711,64.4012,64.5311,74200.0
2004-11-24 11:30:00,64.59,64.7,64.45,64.7,55300.0,64.5311,64.641,64.3913,64.641,55300.0
2004-11-24 12:00:00,64.7,64.71,64.6,64.62,40500.0,64.641,64.651,64.5411,64.5611,40500.0
2004-11-24 12:30:00,64.6,64.6,64.5,64.54,39300.0,64.5411,64.5411,64.4412,64.4812,39300.0
2004-11-24 13:00:00,64.53,64.77,64.52,64.53,48300.0,64.4712,64.711,64.4612,64.4712,48300.0
2004-11-24 13:30:00,64.53,64.75,64.53,64.64,48600.0,64.4712,64.691,64.4712,64.5811,48600.0
2004-11-24 14:00:00,64.64,64.75,64.55,64.55,37500.0,64.5811,64.691,64.4912,64.4912,37500.0
2004-11-24 14:30:00,64.56,64.75,64.55,64.63,84900.0,64.5012,64.691,64.4912,64.5711,84900.0
2004-11-24 15:00:00,64.63,64.7,64.58,64.7,61100.0,64.5711,64.641,64.5211,64.641,61100.0
2004-11-24 15:30:00,64.7,64.75,64.63,64.64,75200.0,64.641,64.691,64.5711,64.5811,75200.0
2004-11-26 09:30:00,64.85,65.0,64.77,64.99,52700.0,64.7909,64.9408,64.711,64.9308,52700.0
2004-11-26 10:00:00,65.02,65.14,64.83,65.04,47400.0,64.9607,65.0806,64.7709,64.9807,47400.0
2004-11-26 10:30:00,65.04,65.07,65.0,65.05,28500.0,64.9807,65.0107,64.9408,64.9907,28500.0
2004-11-26 11:00:00,65.04,65.13,65.02,65.13,26200.0,64.9807,65.0706,64.9607,65.0706,26200.0
2004-11-26 11:30:00,65.1,65.13,65.03,65.03,13200.0,65.0407,65.0706,64.9707,64.9707,13200.0
2004-11-26 12:00:00,65.06,65.1,65.04,65.08,19700.0,65.0007,65.0407,64.9807,65.0207,19700.0
2004-11-26 12:30:00,65.09,65.33,65.0,65.0,47500.0,65.0307,65.2705,64.9408,64.9408,47500.0
2004-11-29 09:30:00,63.75,65.05,63.51,64.76,348900.0,63.6919,64.9907,63.4521,64.701,348900.0
2004-11-29 10:00:00,64.76,64.93,64.7,64.93,68000.0,64.701,64.8708,64.641,64.8708,68000.0
2004-11-29 10:30:00,64.89,64.99,64.86,64.92,54200.0,64.8309,64.9308,64.8009,64.8608,54200.0
2004-11-29 11:00:00,64.92,65.11,64.72,64.77,136900.0,64.8608,65.0507,64.661,64.711,136900.0
2004-11-29 11:30:00,64.74,64.9,64.6,64.89,93700.0,64.681,64.8408,64.5411,64.8309,93700.0
2004-11-29 12:00:00,64.9,64.99,64.89,64.9,74400.0,64.8408,64.9308,64.8309,64.8408,74400.0
2004-11-29 12:30:00,64.92,65.0,64.86,65.0,44800.0,64.8608,64.9408,64.8009,64.9408,44800.0
2004-11-29 13:00:00,65.0,65.1,64.94,65.01,79200.0,64.9408,65.0407,64.8808,64.9507,79200.0
2004-11-29 13:30:00,65.01,65.3,65.0,65.2,74900.0,64.9507,65.2405,64.9408,65.1406,74900.0
2004-11-29 14:00:00,65.19,65.2,65.07,65.17,40600.0,65.1306,65.1406,65.0107,65.1106,40600.0
2004-11-29 14:30:00,65.18,65.77,65.14,65.7,219800.0,65.1206,65.71,65.0806,65.6401,219800.0
2004-11-29 15:00:00,65.7,66.03,65.47,65.61,170900.0,65.6401,65.9698,65.4103,65.5502,170900.0
2004-11-29 15:30:00,65.6,65.92,65.58,65.76,133100.0,65.5402,65.8599,65.5202,65.7001,133100.0
2004-11-30 09:30:00,66.0,66.63,65.67,66.28,241300.0,65.9398,66.5693,65.6101,66.2196,241300.0
2004-11-30 10:00:00,66.28,66.49,64.65,64.65,398400.0,66.2196,66.4294,64.5911,64.5911,398400.0
2004-11-30 10:30:00,64.66,65.21,64.63,65.12,159200.0,64.6011,65.1506,64.5711,65.0606,159200.0
2004-11-30 11:00:00,65.04,65.49,65.01,65.49,73600.0,64.9807,65.4303,64.9507,65.4303,73600.0
2004-11-30 11:30:00,65.49,65.78,65.37,65.75,74600.0,65.4303,65.72,65.3104,65.6901,74600.0
2004-11-30 12:00:00,65.73,65.95,65.64,65.64,76400.0,65.6701,65.8899,65.5802,65.5802,76400.0
2004-11-30 12:30:00,65.63,65.78,65.55,65.72,73200.0,65.5702,65.72,65.4903,65.6601,73200.0
2004-11-30 13:00:00,65.7,65.84,65.65,65.73,51900.0,65.6401,65.78,65.5902,65.6701,51900.0
2004-11-30 13:30:00,65.76,65.88,65.64,65.86,93200.0,65.7001,65.8199,65.5802,65.8,93200.0
2004-11-30 14:00:00,65.87,66.0,65.78,65.82,71300.0,65.81,65.9398,65.72,65.76,71300.0
2004-11-30 14:30:00,65.81,65.93,65.79,65.82,28500.0,65.75,65.8699,65.73,65.76,28500.0
2004-11-30 15:00:00,65.82,66.19,65.8,66.1,113500.0,65.76,66.1297,65.74,66.0397,113500.0
2004-11-30 15:30:00,66.05,66.06,65.41,65.54,168100.0,65.9898,65.9998,65.3504,65.4803,168100.0
2004-12-01 09:30:00,65.84,66.2,65.53,65.85,116600.0,65.78,66.1397,65.4703,65.79,116600.0
2004-12-01 10:00:00,65.85,65.98,65.73,65.73,115600.0,65.79,65.9199,65.6701,65.6701,115600.0
2004-12-01 10:30:00,65.74,65.97,65.73,65.93,79500.0,65.6801,65.9099,65.6701,65.8699,79500.0
2004-12-01 11:00:00,65.95,65.98,65.73,65.9,54000.0,65.8899,65.9199,65.6701,65.8399,54000.0
2004-12-01 11:30:00,65.91,66.16,65.75,65.82,89000.0,65.8499,66.0997,65.6901,65.76,89000.0
2004-12-01 12:00:00,65.82,65.91,65.7,65.81,91900.0,65.76,65.8499,65.6401,65.75,91900.0
2004-12-01 12:30:00,65.81,65.83,65.74,65.79,48600.0,65.75,65.77,65.6801,65.73,48600.0
2004-12-01 13:00:00,65.79,65.9,65.75,65.8,43300.0,65.73,65.8399,65.6901,65.74,43300.0
2004-12-01 13:30:00,65.76,65.8,65.71,65.74,47100.0,65.7001,65.74,65.6501,65.6801,47100.0
2004-12-01 14:00:00,65.74,65.78,65.7,65.75,46400.0,65.6801,65.72,65.6401,65.6901,46400.0
2004-12-01 14:30:00,65.75,65.85,65.71,65.8,59300.0,65.6901,65.79,65.6501,65.74,59300.0
2004-12-01 15:00:00,65.8,66.05,65.78,66.05,100100.0,65.74,65.9898,65.72,65.9898,100100.0
2004-12-01 15:30:00,66.05,66.44,65.98,66.36,151300.0,65.9898,66.3794,65.9199,66.2995,151300.0
2004-12-02 09:30:00,66.56,66.61,66.05,66.07,123300.0,66.4993,66.5493,65.9898,66.0098,123300.0
2004-12-02 10:00:00,66.05,66.13,65.88,66.08,115900.0,65.9898,66.0697,65.8199,66.0198,115900.0
2004-12-02 10:30:00,66.09,66.3,66.05,66.24,197900.0,66.0298,66.2396,65.9898,66.1796,197900.0
2004-12-02 11:00:00,66.25,66.57,66.24,66.33,135700.0,66.1896,66.5093,66.1796,66.2695,135700.0
2004-12-02 11:30:00,66.33,66.49,66.3,66.41,87300.0,66.2695,66.4294,66.2396,66.3495,87300.0
2004-12-02 12:00:00,66.41,66.42,66.3,66.35,92200.0,66.3495,66.3595,66.2396,66.2895,92200.0
2004-12-02 12:30:00,66.35,66.36,66.28,66.31,79600.0,66.2895,66.2995,66.2196,66.2496,79600.0
2004-12-02 13:00:00,66.3,66.35,66.05,66.09,87000.0,66.2396,66.2895,65.9898,66.0298,87000.0
2004-12-02 13:30:00,66.09,66.1,65.89,65.91,61200.0,66.0298,66.0397,65.8299,65.8499,61200.0
2004-12-02 14:00:00,65.9,66.04,65.8,66.0,108000.0,65.8399,65.9798,65.74,65.9398,108000.0
2004-12-02 14:30:00,66.0,66.05,65.9,66.05,122000.0,65.9398,65.9898,65.8399,65.9898,122000.0
2004-12-02 15:00:00,66.04,66.16,65.95,66.15,110300.0,65.9798,66.0997,65.8899,66.0897,110300.0
2004-12-02 15:30:00,66.15,66.2,66.03,66.11,162500.0,66.0897,66.1397,65.9698,66.0497,162500.0
2004-12-03 09:30:00,66.94,67.08,66.75,67.08,206300.0,66.879,67.0189,66.6892,67.0189,206300.0
2004-12-03 10:00:00,67.07,67.2,66.75,66.84,187100.0,67.0089,67.1387,66.6892,66.7791,187100.0
2004-12-03 10:30:00,66.8,66.9,66.25,66.47,265900.0,66.7391,66.839,66.1896,66.4094,265900.0
2004-12-03 11:00:00,66.47,66.91,66.47,66.91,186100.0,66.4094,66.849,66.4094,66.849,186100.0
2004-12-03 11:30:00,66.87,67.03,66.69,66.79,101700.0,66.809,66.9689,66.6292,66.7291,101700.0
2004-12-03 12:00:00,66.79,66.98,66.75,66.93,119500.0,66.7291,66.9189,66.6892,66.869,119500.0
2004-12-03 12:30:00,66.93,66.95,66.73,66.73,66900.0,66.869,66.889,66.6692,66.6692,66900.0
2004-12-03 13:00:00,66.73,66.82,66.63,66.8,127900.0,66.6692,66.7591,66.5693,66.7391,127900.0
2004-12-03 13:30:00,66.77,66.81,66.73,66.76,87500.0,66.7091,66.7491,66.6692,66.6991,87500.0
2004-12-03 14:00:00,66.79,66.84,66.74,66.83,87800.0,66.7291,66.7791,66.6792,66.7691,87800.0
2004-12-03 14:30:00,66.82,66.84,66.67,66.77,61700.0,66.7591,66.7791,66.6092,66.7091,61700.0
2004-12-03 15:00:00,66.77,66.8,66.75,66.8,68400.0,66.7091,66.7391,66.6892,66.7391,68400.0
2004-12-03 15:30:00,66.8,66.85,66.71,66.8,99900.0,66.7391,66.7891,66.6492,66.7391,99900.0
2004-12-06 09:30:00,67.06,67.2,66.5,66.81,151400.0,66.9989,67.1387,66.4394,66.7491,151400.0
2004-12-06 10:00:00,66.86,66.93,66.74,66.83,92900.0,66.7991,66.869,66.6792,66.7691,92900.0
2004-12-06 10:30:00,66.83,67.37,66.82,67.2,92600.0,66.7691,67.3086,66.7591,67.1387,92600.0
2004-12-06 11:00:00,67.2,67.2,66.93,67.02,60400.0,67.1387,67.1387,66.869,66.9589,60400.0
2004-12-06 11:30:00,67.05,67.08,66.9,66.97,86700.0,66.9889,67.0189,66.839,66.909,86700.0
2004-12-06 12:00:00,67.0,67.13,66.81,67.1,65600.0,66.9389,67.0688,66.7491,67.0388,65600.0
2004-12-06 12:30:00,67.1,67.14,66.86,66.91,52200.0,67.0388,67.0788,66.7991,66.849,52200.0
2004-12-06 13:00:00,66.92,66.98,66.83,66.87,56400.0,66.859,66.9189,66.7691,66.809,56400.0
2004-12-06 13:30:00,66.89,67.05,66.86,67.01,52200.0,66.829,66.9889,66.7991,66.9489,52200.0
2004-12-06 14:00:00,67.0,67.13,66.99,67.11,43300.0,66.9389,67.0688,66.9289,67.0488,43300.0
2004-12-06 14:30:00,67.1,67.2,67.1,67.2,69400.0,67.0388,67.1387,67.0388,67.1387,69400.0
2004-12-06 15:00:00,67.22,67.35,67.14,67.15,84600.0,67.1587,67.2886,67.0788,67.0888,84600.0
2004-12-06 15:30:00,67.15,67.25,67.08,67.15,106600.0,67.0888,67.1887,67.0189,67.0888,106600.0
2004-12-07 09:30:00,67.38,67.38,66.72,67.21,166500.0,67.3186,67.3186,66.6592,67.1487,166500.0
2004-12-07 10:00:00,67.2,67.28,67.1,67.25,140000.0,67.1387,67.2187,67.0388,67.1887,140000.0
2004-12-07 10:30:00,67.24,67.37,67.07,67.25,116800.0,67.1787,67.3086,67.0089,67.1887,116800.0
2004-12-07 11:00:00,67.25,67.3,67.24,67.29,71200.0,67.1887,67.2387,67.1787,67.2287,71200.0
2004-12-07 11:30:00,67.29,67.5,67.26,67.36,95700.0,67.2287,67.4385,67.1987,67.2986,95700.0
2004-12-07 12:00:00,67.38,67.39,67.28,67.35,52600.0,67.3186,67.3286,67.2187,67.2886,52600.0
2004-12-07 12:30:00,67.35,67.4,67.2,67.3,108600.0,67.2886,67.3386,67.1387,67.2387,108600.0
2004-12-07 13:00:00,67.26,67.3,66.91,67.19,175900.0,67.1987,67.2387,66.849,67.1288,175900.0
2004-12-07 13:30:00,67.19,67.19,66.86,67.13,61800.0,67.1288,67.1288,66.7991,67.0688,61800.0
2004-12-07 14:00:00,67.12,67.18,66.99,67.04,103100.0,67.0588,67.1188,66.9289,66.9789,103100.0
2004-12-07 14:30:00,67.04,67.05,66.89,66.89,75100.0,66.9789,66.9889,66.829,66.829,75100.0
2004-12-07 15:00:00,66.88,66.88,66.06,66.24,159700.0,66.819,66.819,65.9998,66.1796,159700.0
2004-12-07 15:30:00,66.23,66.41,66.11,66.18,130300.0,66.1696,66.3495,66.0497,66.1197,130300.0
2004-12-08 09:30:00,66.05,66.44,64.64,65.08,409500.0,65.9898,66.3794,64.5811,65.0207,409500.0
2004-12-08 10:00:00,65.09,65.5,64.9,65.04,196300.0,65.0307,65.4403,64.8408,64.9807,196300.0
2004-12-08 10:30:00,65.07,65.18,64.83,64.92,197600.0,65.0107,65.1206,64.7709,64.8608,197600.0
2004-12-08 11:00:00,64.91,65.41,64.81,65.4,183500.0,64.8508,65.3504,64.7509,65.3404,183500.0
2004-12-08 11:30:00,65.4,65.7,65.2,65.24,75300.0,65.3404,65.6401,65.1406,65.1805,75300.0
2004-12-08 12:00:00,65.28,65.43,65.22,65.36,91100.0,65.2205,65.3704,65.1606,65.3004,91100.0
2004-12-08 12:30:00,65.36,65.71,65.25,65.63,79000.0,65.3004,65.6501,65.1905,65.5702,79000.0
2004-12-08 13:00:00,65.58,65.68,65.47,65.49,77900.0,65.5202,65.6201,65.4103,65.4303,77900.0
2004-12-08 13:30:00,65.48,65.58,65.24,65.58,80600.0,65.4203,65.5202,65.1805,65.5202,80600.0
2004-12-08 14:00:00,65.58,65.63,65.39,65.4,58400.0,65.5202,65.5702,65.3304,65.3404,58400.0
2004-12-08 14:30:00,65.4,65.52,65.39,65.4,39800.0,65.3404,65.4603,65.3304,65.3404,39800.0
2004-12-08 15:00:00,65.41,65.42,64.98,65.08,142400.0,65.3504,65.3604,64.9208,65.0207,142400.0
2004-12-08 15:30:00,65.09,65.24,64.97,65.21,141800.0,65.0307,65.1805,64.9108,65.1506,141800.0
2004-12-09 09:30:00,64.36,64.88,64.03,64.69,214500.0,64.3013,64.8209,63.9716,64.631,214500.0
2004-12-09 10:00:00,64.72,64.95,64.66,64.9,134600.0,64.661,64.8908,64.6011,64.8408,134600.0
2004-12-09 10:30:00,64.9,64.91,64.49,64.58,191400.0,64.8408,64.8508,64.4312,64.5211,191400.0
2004-12-09 11:00:00,64.58,64.7,64.5,64.69,68800.0,64.5211,64.641,64.4412,64.631,68800.0
2004-12-09 11:30:00,64.7,64.93,64.66,64.86,103000.0,64.641,64.8708,64.6011,64.8009,103000.0
2004-12-09 12:00:00,64.86,64.93,64.61,64.7,124000.0,64.8009,64.8708,64.5511,64.641,124000.0
2004-12-09 12:30:00,64.7,64.72,64.6,64.68,62800.0,64.641,64.661,64.5411,64.621,62800.0
2004-12-09 13:00:00,64.68,64.98,64.68,64.89,108500.0,64.621,64.9208,64.621,64.8309,108500.0
2004-12-09 13:30:00,64.89,64.97,64.8,64.96,49200.0,64.8309,64.9108,64.7409,64.9008,49200.0
2004-12-09 14:00:00,64.97,64.97,64.71,64.76,42800.0,64.9108,64.9108,64.651,64.701,42800.0
2004-12-09 14:30:00,64.75,65.28,64.75,65.22,62200.0,64.691,65.2205,64.691,65.1606,62200.0
2004-12-09 15:00:00,65.22,65.25,65.12,65.24,63400.0,65.1606,65.1905,65.0606,65.1805,63400.0
2004-12-09 15:30:00,65.24,65.3,64.99,65.25,90400.0,65.1805,65.2405,64.9308,65.1905,90400.0
2004-12-10 09:30:00,65.7,66.25,65.57,66.0,191100.0,65.6401,66.1896,65.5102,65.9398,191100.0
2004-12-10 10:00:00,65.9,66.07,65.83,65.96,94000.0,65.8399,66.0098,65.77,65.8999,94000.0
2004-12-10 10:30:00,65.98,66.04,65.63,65.92,77300.0,65.9199,65.9798,65.5702,65.8599,77300.0
2004-12-10 11:00:00,65.94,66.05,65.88,66.05,84300.0,65.8799,65.9898,65.8199,65.9898,84300.0
2004-12-10 11:30:00,66.05,66.29,65.97,66.26,90000.0,65.9898,66.2296,65.9099,66.1996,90000.0
2004-12-10 12:00:00,66.26,66.43,66.2,66.25,64200.0,66.1996,66.3694,66.1397,66.1896,64200.0
2004-12-10 12:30:00,66.25,66.4,66.18,66.3,61300.0,66.1896,66.3395,66.1197,66.2396,61300.0
2004-12-10 13:00:00,66.3,66.3,66.13,66.21,60000.0,66.2396,66.2396,66.0697,66.1496,60000.0
2004-12-10 13:30:00,66.21,66.4,66.21,66.32,84800.0,66.1496,66.3395,66.1496,66.2595,84800.0
2004-12-10 14:00:00,66.32,66.38,66.21,66.22,45900.0,66.2595,66.3195,66.1496,66.1596,45900.0
2004-12-10 14:30:00,66.22,66.41,66.22,66.27,65500.0,66.1596,66.3495,66.1596,66.2096,65500.0
2004-12-10 15:00:00,66.27,66.45,66.25,66.42,49300.0,66.2096,66.3894,66.1896,66.3595,49300.0
2004-12-10 15:30:00,66.42,66.44,66.2,66.32,113400.0,66.3595,66.3794,66.1397,66.2595,113400.0
2004-12-13 09:30:00,66.86,67.49,66.51,67.36,261900.0,66.7991,67.4285,66.4494,67.2986,261900.0
2004-12-13 10:00:00,67.3,68.12,67.2,68.04,212300.0,67.2387,68.0579,67.1387,67.978,212300.0
2004-12-13 10:30:00,68.0,68.02,67.4,67.99,121300.0,67.938,67.958,67.3386,67.928,121300.0
2004-12-13 11:00:00,67.97,68.19,67.7,67.95,116500.0,67.908,68.1278,67.6383,67.8881,116500.0
2004-12-13 11:30:00,67.98,68.0,67.85,67.97,51100.0,67.918,67.938,67.7882,67.908,51100.0
2004-12-13 12:00:00,67.97,68.03,67.91,67.92,56600.0,67.908,67.968,67.8481,67.8581,56600.0
2004-12-13 12:30:00,67.92,68.05,67.85,68.04,100000.0,67.8581,67.988,67.7882,67.978,100000.0
2004-12-13 13:00:00,68.05,68.47,67.94,68.46,74300.0,67.988,68.4076,67.8781,68.3976,74300.0
2004-12-13 13:30:00,68.45,68.77,68.35,68.71,119600.0,68.3876,68.7073,68.2877,68.6474,119600.0
2004-12-13 14:00:00,68.7,68.88,68.64,68.79,86400.0,68.6374,68.8172,68.5774,68.7273,86400.0
2004-12-13 14:30:00,68.78,68.91,68.68,68.71,123600.0,68.7173,68.8472,68.6174,68.6474,123600.0
2004-12-13 15:00:00,68.71,68.87,68.68,68.74,153700.0,68.6474,68.8072,68.6174,68.6773,153700.0
2004-12-13 15:30:00,68.74,68.92,68.69,68.92,146600.0,68.6773,68.8572,68.6274,68.8572,146600.0
2004-12-14 09:30:00,69.08,69.43,68.77,69.3,223500.0,69.017,69.3667,68.7073,69.2368,223500.0
2004-12-14 10:00:00,69.3,69.33,68.51,68.57,119900.0,69.2368,69.2668,68.4476,68.5075,119900.0
2004-12-14 10:30:00,68.62,68.67,68.1,68.1,85700.0,68.5575,68.6074,68.0379,68.0379,85700.0
2004-12-14 11:00:00,68.1,68.22,67.66,67.78,99100.0,68.0379,68.1578,67.5983,67.7182,99100.0
2004-12-14 11:30:00,67.78,68.1,67.71,68.1,58300.0,67.7182,68.0379,67.6483,68.0379,58300.0
2004-12-14 12:00:00,68.1,68.36,68.1,68.27,41400.0,68.0379,68.2977,68.0379,68.2078,41400.0
2004-12-14 12:30:00,68.27,68.44,68.22,68.44,35600.0,68.2078,68.3776,68.1578,68.3776,35600.0
2004-12-14 13:00:00,68.44,68.55,68.4,68.49,45100.0,68.3776,68.4875,68.3377,68.4276,45100.0
2004-12-14 13:30:00,68.48,68.57,68.44,68.53,46500.0,68.4176,68.5075,68.3776,68.4675,46500.0
2004-12-14 14:00:00,68.52,68.73,68.38,68.5,71700.0,68.4575,68.6674,68.3177,68.4376,71700.0
2004-12-14 14:30:00,68.57,68.8,68.5,68.8,80900.0,68.5075,68.7373,68.4376,68.7373,80900.0
2004-12-14 15:00:00,68.8,69.14,68.72,68.75,140700.0,68.7373,69.077,68.6574,68.6873,140700.0
2004-12-14 15:30:00,68.76,69.13,68.5,68.91,145100.0,68.6973,69.067,68.4376,68.8472,145100.0
2004-12-15 09:30:00,69.05,70.05,68.94,69.88,299300.0,68.9871,69.9861,68.8772,69.8163,299300.0
2004-12-15 10:00:00,69.9,70.0,69.43,69.59,210700.0,69.8363,69.9362,69.3667,69.5266,210700.0
2004-12-15 10:30:00,69.59,69.6,69.25,69.41,149700.0,69.5266,69.5366,69.1869,69.3467,149700.0
2004-12-15 11:00:00,69.43,69.43,68.88,68.92,177300.0,69.3667,69.3667,68.8172,68.8572,177300.0
2004-12-15 11:30:00,68.92,69.06,68.9,69.02,51500.0,68.8572,68.9971,68.8372,68.9571,51500.0
2004-12-15 12:00:00,69.02,69.05,69.0,69.05,52000.0,68.9571,68.9871,68.9371,68.9871,52000.0
2004-12-15 12:30:00,69.05,69.1,69.0,69.03,94100.0,68.9871,69.037,68.9371,68.9671,94100.0
2004-12-15 13:00:00,69.05,69.42,69.05,69.12,80600.0,68.9871,69.3567,68.9871,69.057,80600.0
2004-12-15 13:30:00,69.12,69.17,69.0,69.02,59400.0,69.057,69.107,68.9371,68.9571,59400.0
2004-12-15 14:00:00,69.03,69.26,69.01,69.19,103100.0,68.9671,69.1969,68.9471,69.1269,103100.0
2004-12-15 14:30:00,69.2,69.22,69.0,69.17,147600.0,69.1369,69.1569,68.9371,69.107,147600.0
2004-12-15 15:00:00,69.17,69.22,69.1,69.1,122500.0,69.107,69.1569,69.037,69.037,122500.0
2004-12-15 15:30:00,69.1,69.6,69.07,69.46,331100.0,69.037,69.5366,69.007,69.3967,331100.0
2004-12-16 09:30:00,70.0,70.21,69.39,69.5,191700.0,69.9362,70.146,69.3268,69.4366,191700.0
2004-12-16 10:00:00,69.46,69.5,69.06,69.17,80700.0,69.3967,69.4366,68.9971,69.107,80700.0
2004-12-16 10:30:00,69.2,69.5,69.17,69.5,60300.0,69.1369,69.4366,69.107,69.4366,60300.0
2004-12-16 11:00:00,69.45,69.58,69.36,69.52,50000.0,69.3867,69.5166,69.2968,69.4566,50000.0
2004-12-16 11:30:00,69.52,69.75,69.4,69.46,72900.0,69.4566,69.6864,69.3367,69.3967,72900.0
2004-12-16 12:00:00,69.48,69.7,69.48,69.51,39800.0,69.4167,69.6365,69.4167,69.4466,39800.0
2004-12-16 12:30:00,69.53,69.74,69.5,69.65,40700.0,69.4666,69.6764,69.4366,69.5865,40700.0
2004-12-16 13:00:00,69.66,69.71,69.51,69.53,66000.0,69.5965,69.6465,69.4466,69.4666,66000.0
2004-12-16 13:30:00,69.53,69.56,69.5,69.5,75200.0,69.4666,69.4966,69.4366,69.4366,75200.0
2004-12-16 14:00:00,69.5,69.55,69.48,69.51,98000.0,69.4366,69.4866,69.4167,69.4466,98000.0
2004-12-16 14:30:00,69.5,69.5,68.76,68.77,158900.0,69.4366,69.4366,68.6973,68.7073,158900.0
2004-12-16 15:00:00,68.77,69.41,68.72,69.37,73500.0,68.7073,69.3467,68.6574,69.3068,73500.0
2004-12-16 15:30:00,69.38,69.45,69.12,69.41,112500.0,69.3168,69.3867,69.057,69.3467,112500.0
2004-12-17 09:30:00,69.05,69.52,68.8,69.38,389400.0,68.9871,69.4566,68.7373,69.3168,389400.0
2004-12-17 10:00:00,69.38,69.5,69.35,69.36,94700.0,69.3168,69.4366,69.2868,69.2968,94700.0
2004-12-17 10:30:00,69.36,69.76,69.35,69.69,84300.0,69.2968,69.6964,69.2868,69.6265,84300.0
2004-12-17 11:00:00,69.71,69.75,69.65,69.74,89200.0,69.6465,69.6864,69.5865,69.6764,89200.0
2004-12-17 11:30:00,69.74,69.75,69.73,69.73,53200.0,69.6764,69.6864,69.6664,69.6664,53200.0
2004-12-17 12:00:00,69.73,69.74,69.7,69.74,56200.0,69.6664,69.6764,69.6365,69.6764,56200.0
2004-12-17 12:30:00,69.73,70.23,69.73,70.09,122800.0,69.6664,70.166,69.6664,70.0261,122800.0
2004-12-17 13:00:00,70.14,70.21,70.06,70.12,73400.0,70.0761,70.146,69.9961,70.0561,73400.0
2004-12-17 13:30:00,70.12,70.13,70.06,70.1,57800.0,70.0561,70.0661,69.9961,70.0361,57800.0
2004-12-17 14:00:00,70.12,70.36,70.05,70.34,124700.0,70.0561,70.2959,69.9861,70.2759,124700.0
2004-12-17 14:30:00,70.34,70.65,70.2,70.42,194600.0,70.2759,70.5856,70.136,70.3558,194600.0
2004-12-17 15:00:00,70.41,70.61,70.36,70.59,141200.0,70.3458,70.5456,70.2959,70.5257,141200.0
2004-12-17 15:30:00,70.59,71.9,70.4,71.9,1548500.0,70.5257,71.8345,70.3358,71.8345,1548500.0
2004-12-20 09:30:00,71.91,72.48,71.31,71.35,672100.0,71.8445,72.4139,71.245,71.285,672100.0
2004-12-20 10:00:00,71.37,71.98,71.25,71.8,298400.0,71.3049,71.9144,71.1851,71.7346,298400.0
2004-12-20 10:30:00,71.8,72.45,71.78,72.26,274000.0,71.7346,72.384,71.7146,72.1941,274000.0
2004-12-20 11:00:00,72.27,72.28,71.73,71.95,149900.0,72.2041,72.2141,71.6646,71.8844,149900.0
2004-12-20 11:30:00,71.95,72.02,71.67,71.71,198500.0,71.8844,71.9544,71.6047,71.6446,198500.0
2004-12-20 12:00:00,71.68,71.91,71.63,71.86,196400.0,71.6147,71.8445,71.5647,71.7945,196400.0
2004-12-20 12:30:00,71.86,71.87,71.72,71.83,112800.0,71.7945,71.8045,71.6546,71.7645,112800.0
2004-12-20 13:00:00,71.84,71.84,71.68,71.8,152700.0,71.7745,71.7745,71.6147,71.7346,152700.0
2004-12-20 13:30:00,71.79,71.86,71.33,71.41,184100.0,71.7246,71.7945,71.265,71.3449,184100.0
2004-12-20 14:00:00,71.41,71.76,71.35,71.71,124200.0,71.3449,71.6946,71.285,71.6446,124200.0
2004-12-20 14:30:00,71.72,72.17,71.69,72.03,269400.0,71.6546,72.1042,71.6247,71.9643,269400.0
2004-12-20 15:00:00,72.02,72.25,71.97,72.06,160800.0,71.9544,72.1841,71.9044,71.9943,160800.0
2004-12-20 15:30:00,72.06,72.3,71.82,72.01,437900.0,71.9943,72.2341,71.7545,71.9444,437900.0
2004-12-21 09:30:00,36.39,36.45,36.0,36.43,378900.0,36.3568,36.4168,35.9672,36.3968,378900.0
2004-12-21 10:00:00,36.43,37.29,36.4,37.02,546300.0,36.3968,37.256,36.3668,36.9863,546300.0
2004-12-21 10:30:00,37.03,37.41,37.0,37.26,399900.0,36.9962,37.3759,36.9663,37.226,399900.0
2004-12-21 11:00:00,37.25,37.5,37.06,37.42,297600.0,37.216,37.4658,37.0262,37.3859,297600.0
2004-12-21 11:30:00,37.44,38.0,37.32,37.91,415800.0,37.4059,37.9654,37.286,37.8754,415800.0
2004-12-21 12:00:00,37.89,38.0,37.6,37.8,297200.0,37.8555,37.9654,37.5657,37.7655,297200.0
2004-12-21 12:30:00,37.8,38.0,37.76,37.98,301300.0,37.7655,37.9654,37.7256,37.9454,301300.0
2004-12-21 13:00:00,38.0,38.15,37.9,38.06,242700.0,37.9654,38.1152,37.8655,38.0253,242700.0
2004-12-21 13:30:00,38.05,38.2,38.02,38.14,221600.0,38.0153,38.1652,37.9853,38.1052,221600.0
2004-12-21 14:00:00,38.14,38.18,37.91,38.06,260300.0,38.1052,38.1452,37.8754,38.0253,260300.0
2004-12-21 14:30:00,38.07,38.2,37.99,38.1,200500.0,38.0353,38.1652,37.9554,38.0653,200500.0
2004-12-21 15:00:00,38.1,38.19,37.95,38.0,379100.0,38.0653,38.1552,37.9154,37.9654,379100.0
2004-12-21 15:30:00,38.0,38.28,37.9,38.25,670600.0,37.9654,38.2451,37.8655,38.2151,670600.0
2004-12-22 09:30:00,38.77,38.88,37.64,38.2,820900.0,38.7499,38.8598,37.6205,38.1802,820900.0
2004-12-22 10:00:00,38.2,38.45,38.05,38.42,353400.0,38.1802,38.4301,38.0303,38.4001,353400.0
2004-12-22 10:30:00,38.42,38.95,38.41,38.54,478500.0,38.4001,38.9298,38.3901,38.52,478500.0
2004-12-22 11:00:00,38.54,38.74,38.23,38.55,404400.0,38.52,38.7199,38.2102,38.53,404400.0
2004-12-22 11:30:00,38.57,38.63,38.22,38.29,285300.0,38.55,38.61,38.2002,38.2701,285300.0
2004-12-22 12:00:00,38.3,38.3,37.78,37.91,427500.0,38.2801,38.2801,37.7604,37.8903,427500.0
2004-12-22 12:30:00,37.91,38.0,37.85,37.98,217900.0,37.8903,37.9803,37.8304,37.9603,217900.0
2004-12-22 13:00:00,37.98,38.09,37.93,37.98,113600.0,37.9603,38.0702,37.9103,37.9603,113600.0
2004-12-22 13:30:00,37.98,38.19,37.95,38.13,248700.0,37.9603,38.1702,37.9303,38.1102,248700.0
2004-12-22 14:00:00,38.15,38.33,38.03,38.21,233800.0,38.1302,38.3101,38.0103,38.1902,233800.0
2004-12-22 14:30:00,38.24,38.24,38.05,38.05,214400.0,38.2202,38.2202,38.0303,38.0303,214400.0
2004-12-22 15:00:00,38.05,38.07,37.88,37.97,305400.0,38.0303,38.0503,37.8604,37.9503,305400.0
2004-12-22 15:30:00,37.97,38.19,37.79,38.15,357900.0,37.9503,38.1702,37.7704,38.1302,357900.0
2004-12-23 09:30:00,38.89,39.0,37.7,38.12,435000.0,38.8698,38.9798,37.6804,38.1002,435000.0
2004-12-23 10:00:00,38.12,38.25,37.99,38.1,207200.0,38.1002,38.2302,37.9703,38.0802,207200.0
2004-12-23 10:30:00,38.1,38.15,37.89,37.93,208000.0,38.0802,38.1302,37.8704,37.9103,208000.0
2004-12-23 11:00:00,37.91,38.0,37.77,37.8,196200.0,37.8903,37.9803,37.7504,37.7804,196200.0
2004-12-23 11:30:00,37.8,37.87,37.6,37.65,219000.0,37.7804,37.8504,37.5805,37.6305,219000.0
2004-12-23 12:00:00,37.65,37.76,37.57,37.67,205900.0,37.6305,37.7404,37.5505,37.6505,205900.0
2004-12-23 12:30:00,37.65,37.75,37.63,37.66,152700.0,37.6305,37.7304,37.6105,37.6405,152700.0
2004-12-23 13:00:00,37.66,37.67,37.53,37.61,121100.0,37.6405,37.6505,37.5105,37.5905,121100.0
2004-12-23 13:30:00,37.61,37.64,37.57,37.64,97300.0,37.5905,37.6205,37.5505,37.6205,97300.0
2004-12-23 14:00:00,37.64,37.66,37.45,37.46,102200.0,37.6205,37.6405,37.4306,37.4406,102200.0
2004-12-23 14:30:00,37.46,37.58,37.41,37.46,274700.0,37.4406,37.5605,37.3906,37.4406,274700.0
2004-12-23 15:00:00,37.46,37.55,37.43,37.45,137900.0,37.4406,37.5305,37.4106,37.4306,137900.0
2004-12-23 15:30:00,37.45,37.59,37.43,37.55,213800.0,37.4306,37.5705,37.4106,37.5305,213800.0
2004-12-27 09:30:00,38.14,38.14,37.3,37.87,359000.0,38.1202,38.1202,37.2807,37.8504,359000.0
2004-12-27 10:00:00,37.87,37.89,37.54,37.84,178200.0,37.8504,37.8704,37.5205,37.8204,178200.0
2004-12-27 10:30:00,37.84,38.06,37.84,38.06,157200.0,37.8204,38.0403,37.8204,38.0403,157200.0
2004-12-27 11:00:00,38.05,38.07,37.63,37.78,198900.0,38.0303,38.0503,37.6105,37.7604,198900.0
2004-12-27 11:30:00,37.79,37.95,37.69,37.95,247800.0,37.7704,37.9303,37.6705,37.9303,247800.0
2004-12-27 12:00:00,37.96,38.11,37.91,37.96,133500.0,37.9403,38.0902,37.8903,37.9403,133500.0
2004-12-27 12:30:00,37.95,37.99,37.8,37.8,86600.0,37.9303,37.9703,37.7804,37.7804,86600.0
2004-12-27 13:00:00,37.83,37.86,37.6,37.63,125100.0,37.8104,37.8404,37.5805,37.6105,125100.0
2004-12-27 13:30:00,37.63,37.64,37.54,37.6,156100.0,37.6105,37.6205,37.5205,37.5805,156100.0
2004-12-27 14:00:00,37.6,37.76,37.52,37.76,95100.0,37.5805,37.7404,37.5005,37.7404,95100.0
2004-12-27 14:30:00,37.76,37.78,37.44,37.46,178900.0,37.7404,37.7604,37.4206,37.4406,178900.0
2004-12-27 15:00:00,37.46,37.5,37.33,37.5,210800.0,37.4406,37.4806,37.3106,37.4806,210800.0
2004-12-27 15:30:00,37.5,37.55,37.32,37.52,220600.0,37.4806,37.5305,37.3006,37.5005,220600.0
2004-12-28 09:30:00,37.5,37.64,37.2,37.41,229300.0,37.4806,37.6205,37.1807,37.3906,229300.0
2004-12-28 10:00:00,37.43,37.99,37.4,37.95,137000.0,37.4106,37.9703,37.3806,37.9303,137000.0
2004-12-28 10:30:00,37.95,38.44,37.94,38.4,233000.0,37.9303,38.4201,37.9203,38.3801,233000.0
2004-12-28 11:00:00,38.4,38.4,38.17,38.27,93700.0,38.3801,38.3801,38.1502,38.2502,93700.0
2004-12-28 11:30:00,38.26,38.27,38.08,38.13,98500.0,38.2402,38.2502,38.0603,38.1102,98500.0
2004-12-28 12:00:00,38.13,38.28,38.08,38.25,126900.0,38.1102,38.2601,38.0603,38.2302,126900.0
2004-12-28 12:30:00,38.25,38.25,38.15,38.23,88900.0,38.2302,38.2302,38.1302,38.2102,88900.0
2004-12-28 13:00:00,38.24,38.35,38.19,38.31,155800.0,38.2202,38.3301,38.1702,38.2901,155800.0
2004-12-28 13:30:00,38.32,38.39,38.24,38.38,125300.0,38.3001,38.3701,38.2202,38.3601,125300.0
2004-12-28 14:00:00,38.37,38.4,38.29,38.38,81400.0,38.3501,38.3801,38.2701,38.3601,81400.0
2004-12-28 14:30:00,38.4,38.4,38.25,38.29,99500.0,38.3801,38.3801,38.2302,38.2701,99500.0
2004-12-28 15:00:00,38.29,38.33,38.19,38.25,139300.0,38.2701,38.3101,38.1702,38.2302,139300.0
2004-12-28 15:30:00,38.25,38.57,38.25,38.51,290700.0,38.2302,38.55,38.2302,38.49,290700.0
2004-12-29 09:30:00,38.61,38.73,38.05,38.28,222700.0,38.59,38.7099,38.0303,38.2601,222700.0
2004-12-29 10:00:00,38.26,38.79,38.26,38.5,260000.0,38.2402,38.7699,38.2402,38.48,260000.0
2004-12-29 10:30:00,38.5,38.61,38.48,38.56,102100.0,38.48,38.59,38.46,38.54,102100.0
2004-12-29 11:00:00,38.55,38.56,38.41,38.44,110500.0,38.53,38.54,38.3901,38.4201,110500.0
2004-12-29 11:30:00,38.44,38.49,38.43,38.46,130500.0,38.4201,38.47,38.4101,38.4401,130500.0
2004-12-29 12:00:00,38.46,38.47,38.44,38.47,125300.0,38.4401,38.4501,38.4201,38.4501,125300.0
2004-12-29 12:30:00,38.47,38.47,38.23,38.28,182900.0,38.4501,38.4501,38.2102,38.2601,182900.0
2004-12-29 13:00:00,38.27,38.34,38.17,38.29,137000.0,38.2502,38.3201,38.1502,38.2701,137000.0
2004-12-29 13:30:00,38.31,38.41,38.26,38.27,79400.0,38.2901,38.3901,38.2402,38.2502,79400.0
2004-12-29 14:00:00,38.28,38.34,38.26,38.28,136200.0,38.2601,38.3201,38.2402,38.2601,136200.0
2004-12-29 14:30:00,38.29,38.35,38.26,38.27,115500.0,38.2701,38.3301,38.2402,38.2502,115500.0
2004-12-29 15:00:00,38.28,38.45,38.27,38.42,132300.0,38.2601,38.4301,38.2502,38.4001,132300.0
2004-12-29 15:30:00,38.42,38.45,38.29,38.3,299800.0,38.4001,38.4301,38.2701,38.2801,299800.0
2004-12-30 09:30:00,38.52,38.65,38.1,38.35,204700.0,38.5,38.63,38.0802,38.3301,204700.0
2004-12-30 10:00:00,38.35,38.35,38.17,38.19,108100.0,38.3301,38.3301,38.1502,38.1702,108100.0
2004-12-30 10:30:00,38.19,38.23,38.1,38.11,107100.0,38.1702,38.2102,38.0802,38.0902,107100.0
2004-12-30 11:00:00,38.1,38.12,37.86,37.93,170600.0,38.0802,38.1002,37.8404,37.9103,170600.0
2004-12-30 11:30:00,37.92,38.1,37.92,38.06,100000.0,37.9003,38.0802,37.9003,38.0403,100000.0
2004-12-30 12:00:00,38.06,38.06,37.99,38.01,42900.0,38.0403,38.0403,37.9703,37.9903,42900.0
2004-12-30 12:30:00,38.0,38.01,37.99,38.01,70800.0,37.9803,37.9903,37.9703,37.9903,70800.0
2004-12-30 13:00:00,38.0,38.02,37.95,37.96,150500.0,37.9803,38.0003,37.9303,37.9403,150500.0
2004-12-30 13:30:00,37.95,38.0,37.89,37.89,104300.0,37.9303,37.9803,37.8704,37.8704,104300.0
2004-12-30 14:00:00,37.89,37.9,37.7,37.83,118500.0,37.8704,37.8803,37.6804,37.8104,118500.0
2004-12-30 14:30:00,37.83,37.85,37.76,37.84,104400.0,37.8104,37.8304,37.7404,37.8204,104400.0
2004-12-30 15:00:00,37.83,38.04,37.83,37.97,123200.0,37.8104,38.0203,37.8104,37.9503,123200.0
2004-12-30 15:30:00,37.98,38.45,37.97,38.0,170900.0,37.9603,38.4301,37.9503,37.9803,170900.0
2004-12-31 09:30:00,38.07,38.33,37.94,38.3,135900.0,38.0503,38.3101,37.9203,38.2801,135900.0
2004-12-31 10:00:00,38.3,38.3,37.99,38.04,52600.0,38.2801,38.2801,37.9703,38.0203,52600.0
2004-12-31 10:30:00,38.03,38.29,38.03,38.21,73600.0,38.0103,38.2701,38.0103,38.1902,73600.0
2004-12-31 11:00:00,38.2,38.23,38.11,38.11,53700.0,38.1802,38.2102,38.0902,38.0902,53700.0
2004-12-31 11:30:00,38.08,38.3,38.07,38.23,104900.0,38.0603,38.2801,38.0503,38.2102,104900.0
2004-12-31 12:00:00,38.23,38.29,38.06,38.06,86500.0,38.2102,38.2701,38.0403,38.0403,86500.0
2004-12-31 12:30:00,38.04,38.1,38.0,38.04,95800.0,38.0203,38.0802,37.9803,38.0203,95800.0
2004-12-31 13:00:00,38.08,38.12,38.05,38.12,39600.0,38.0603,38.1002,38.0303,38.1002,39600.0
2004-12-31 13:30:00,38.12,38.22,38.12,38.18,42800.0,38.1002,38.2002,38.1002,38.1602,42800.0
2004-12-31 14:00:00,38.17,38.28,38.16,38.28,42500.0,38.1502,38.2601,38.1402,38.2601,42500.0
2004-12-31 14:30:00,38.28,38.32,38.23,38.25,70900.0,38.2601,38.3001,38.2102,38.2302,70900.0
2004-12-31 15:00:00,38.23,38.25,38.01,38.1,80400.0,38.2102,38.2302,37.9903,38.0802,80400.0
2004-12-31 15:30:00,38.1,38.14,37.84,37.99,163400.0,38.0802,38.1202,37.8204,37.9703,163400.0
2005-01-03 09:30:00,38.3,38.55,37.89,38.24,516800.0,38.2801,38.53,37.8704,38.2202,516800.0
2005-01-03 10:00:00,38.26,38.38,37.72,37.77,279800.0,38.2402,38.3601,37.7004,37.7504,279800.0
2005-01-03 10:30:00,37.77,37.8,37.16,37.58,308600.0,37.7504,37.7804,37.1407,37.5605,308600.0
2005-01-03 11:00:00,37.58,37.8,37.35,37.63,139100.0,37.5605,37.7804,37.3306,37.6105,139100.0
2005-01-03 11:30:00,37.65,37.74,37.58,37.58,82000.0,37.6305,37.7204,37.5605,37.5605,82000.0
2005-01-03 12:00:00,37.55,37.57,37.36,37.36,173900.0,37.5305,37.5505,37.3406,37.3406,173900.0
2005-01-03 12:30:00,37.37,37.5,37.33,37.5,52000.0,37.3506,37.4806,37.3106,37.4806,52000.0
2005-01-03 13:00:00,37.5,37.59,37.36,37.43,67600.0,37.4806,37.5705,37.3406,37.4106,67600.0
2005-01-03 13:30:00,37.4,37.45,37.25,37.26,131100.0,37.3806,37.4306,37.2307,37.2407,131100.0
2005-01-03 14:00:00,37.26,37.36,37.23,37.3,87700.0,37.2407,37.3406,37.2107,37.2807,87700.0
2005-01-03 14:30:00,37.28,37.37,37.22,37.22,144700.0,37.2607,37.3506,37.2007,37.2007,144700.0
2005-01-03 15:00:00,37.22,37.47,37.21,37.32,168200.0,37.2007,37.4506,37.1907,37.3006,168200.0
2005-01-03 15:30:00,37.32,37.8,37.26,37.5,444400.0,37.3006,37.7804,37.2407,37.4806,444400.0
2005-01-04 09:30:00,37.92,38.04,37.52,37.75,514300.0,37.9003,38.0203,37.5005,37.7304,514300.0
2005-01-04 10:00:00,37.77,37.8,37.4,37.61,213100.0,37.7504,37.7804,37.3806,37.5905,213100.0
2005-01-04 10:30:00,37.61,37.7,36.62,36.65,408300.0,37.5905,37.6804,36.601,36.631,408300.0
2005-01-04 11:00:00,36.65,36.94,36.62,36.8,535300.0,36.631,36.9208,36.601,36.7809,535300.0
2005-01-04 11:30:00,36.8,36.94,35.55,36.0,694400.0,36.7809,36.9208,35.5316,35.9813,694400.0
2005-01-04 12:00:00,36.0,36.27,35.8,35.9,404500.0,35.9813,36.2512,35.7814,35.8814,404500.0
2005-01-04 12:30:00,35.88,35.95,35.7,35.72,245100.0,35.8614,35.9314,35.6815,35.7015,245100.0
2005-01-04 13:00:00,35.72,35.73,35.52,35.58,357100.0,35.7015,35.7115,35.5016,35.5615,357100.0
2005-01-04 13:30:00,35.58,35.61,35.12,35.12,619200.0,35.5615,35.5915,35.1018,35.1018,619200.0
2005-01-04 14:00:00,35.12,35.15,34.69,34.81,763100.0,35.1018,35.1318,34.672,34.7919,763100.0
2005-01-04 14:30:00,34.8,34.95,34.52,34.93,429700.0,34.782,34.9319,34.5021,34.9119,429700.0
2005-01-04 15:00:00,34.93,35.05,34.84,34.98,519700.0,34.9119,35.0318,34.8219,34.9619,519700.0
2005-01-04 15:30:00,35.0,35.13,34.94,34.97,817100.0,34.9818,35.1118,34.9219,34.9519,817100.0
2005-01-05 09:30:00,35.12,35.5,35.03,35.39,426100.0,35.1018,35.4816,35.0118,35.3716,426100.0
2005-01-05 10:00:00,35.35,35.51,35.09,35.09,315300.0,35.3317,35.4916,35.0718,35.0718,315300.0
2005-01-05 10:30:00,35.07,35.33,34.94,34.96,347100.0,35.0518,35.3117,34.9219,34.9419,347100.0
2005-01-05 11:00:00,35.0,35.25,34.95,35.01,276800.0,34.9818,35.2317,34.9319,34.9918,276800.0
2005-01-05 11:30:00,35.0,35.25,35.0,35.18,143400.0,34.9818,35.2317,34.9818,35.1618,143400.0
2005-01-05 12:00:00,35.19,35.2,35.03,35.2,95300.0,35.1718,35.1817,35.0118,35.1817,95300.0
2005-01-05 12:30:00,35.2,35.28,35.03,35.26,104400.0,35.1817,35.2617,35.0118,35.2417,104400.0
2005-01-05 13:00:00,35.26,35.75,35.2,35.69,242100.0,35.2417,35.7315,35.1817,35.6715,242100.0
2005-01-05 13:30:00,35.67,35.97,35.67,35.74,268300.0,35.6515,35.9513,35.6515,35.7215,268300.0
2005-01-05 14:00:00,35.77,35.8,35.35,35.47,207000.0,35.7515,35.7814,35.3317,35.4516,207000.0
2005-01-05 14:30:00,35.47,35.57,35.42,35.42,155400.0,35.4516,35.5516,35.4016,35.4016,155400.0
2005-01-05 15:00:00,35.41,35.71,35.26,35.32,264500.0,35.3916,35.6915,35.2417,35.3017,264500.0
2005-01-05 15:30:00,35.32,35.37,35.18,35.29,200500.0,35.3017,35.3517,35.1618,35.2717,200500.0
2005-01-06 09:30:00,35.75,35.9,35.45,35.63,211500.0,35.7315,35.8814,35.4316,35.6115,211500.0
2005-01-06 10:00:00,35.63,35.63,35.25,35.53,130600.0,35.6115,35.6115,35.2317,35.5116,130600.0
2005-01-06 10:30:00,35.52,35.53,35.34,35.47,143800.0,35.5016,35.5116,35.3217,35.4516,143800.0
2005-01-06 11:00:00,35.47,35.5,35.38,35.46,212800.0,35.4516,35.4816,35.3617,35.4416,212800.0
2005-01-06 11:30:00,35.47,35.58,35.37,35.42,205000.0,35.4516,35.5615,35.3517,35.4016,205000.0
2005-01-06 12:00:00,35.43,35.45,35.26,35.38,63700.0,35.4116,35.4316,35.2417,35.3617,63700.0
2005-01-06 12:30:00,35.37,35.43,35.3,35.31,53800.0,35.3517,35.4116,35.2817,35.2917,53800.0
2005-01-06 13:00:00,35.31,35.41,35.2,35.41,91100.0,35.2917,35.3916,35.1817,35.3916,91100.0
2005-01-06 13:30:00,35.41,35.47,35.36,35.36,134000.0,35.3916,35.4516,35.3417,35.3417,134000.0
2005-01-06 14:00:00,35.39,35.4,35.22,35.34,249500.0,35.3716,35.3816,35.2017,35.3217,249500.0
2005-01-06 14:30:00,35.35,35.47,35.35,35.39,152100.0,35.3317,35.4516,35.3317,35.3716,152100.0
2005-01-06 15:00:00,35.38,35.38,35.16,35.19,111000.0,35.3617,35.3617,35.1418,35.1718,111000.0
2005-01-06 15:30:00,35.17,35.19,34.99,35.08,267200.0,35.1518,35.1718,34.9719,35.0618,267200.0
2005-01-07 09:30:00,35.5,35.56,35.07,35.1,336100.0,35.4816,35.5416,35.0518,35.0818,336100.0
2005-01-07 10:00:00,35.1,35.18,33.97,34.05,529200.0,35.0818,35.1618,33.9524,34.0323,529200.0
2005-01-07 10:30:00,34.02,34.25,33.43,33.51,1038100.0,34.0024,34.2322,33.4127,33.4926,1038100.0
2005-01-07 11:00:00,33.5,33.97,33.45,33.8,480300.0,33.4826,33.9524,33.4327,33.7825,480300.0
2005-01-07 11:30:00,33.8,34.44,33.76,34.35,428400.0,33.7825,34.4221,33.7425,34.3322,428400.0
2005-01-07 12:00:00,34.35,34.45,34.22,34.43,238100.0,34.3322,34.4321,34.2023,34.4121,238100.0
2005-01-07 12:30:00,34.43,34.59,34.35,34.35,189300.0,34.4121,34.5721,34.3322,34.3322,189300.0
2005-01-07 13:00:00,34.36,34.5,34.35,34.42,120200.0,34.3422,34.4821,34.3322,34.4022,120200.0
2005-01-07 13:30:00,34.42,34.44,34.32,34.38,72700.0,34.4022,34.4221,34.3022,34.3622,72700.0
2005-01-07 14:00:00,34.38,34.47,34.19,34.36,98400.0,34.3622,34.4521,34.1723,34.3422,98400.0
2005-01-07 14:30:00,34.34,34.41,34.24,34.37,119400.0,34.3222,34.3922,34.2222,34.3522,119400.0
2005-01-07 15:00:00,34.38,34.54,34.29,34.48,117700.0,34.3622,34.5221,34.2722,34.4621,117700.0
2005-01-07 15:30:00,34.49,34.53,34.25,34.39,232500.0,34.4721,34.5121,34.2322,34.3722,232500.0
2005-01-10 09:30:00,34.76,34.98,34.45,34.5,507300.0,34.742,34.9619,34.4321,34.4821,507300.0
2005-01-10 10:00:00,34.5,34.98,34.49,34.98,207000.0,34.4821,34.9619,34.4721,34.9619,207000.0
2005-01-10 10:30:00,34.98,34.99,34.59,34.94,229300.0,34.9619,34.9719,34.5721,34.9219,229300.0
2005-01-10 11:00:00,34.94,34.98,34.85,34.97,206000.0,34.9219,34.9619,34.8319,34.9519,206000.0
2005-01-10 11:30:00,34.97,34.98,34.88,34.94,97100.0,34.9519,34.9619,34.8619,34.9219,97100.0
2005-01-10 12:00:00,34.93,35.18,34.9,35.05,213700.0,34.9119,35.1618,34.8819,35.0318,213700.0
2005-01-10 12:30:00,35.06,35.18,34.85,34.93,137200.0,35.0418,35.1618,34.8319,34.9119,137200.0
2005-01-10 13:00:00,34.93,35.02,34.82,34.95,193100.0,34.9119,35.0018,34.8019,34.9319,193100.0
2005-01-10 13:30:00,34.94,35.02,34.88,34.93,143100.0,34.9219,35.0018,34.8619,34.9119,143100.0
2005-01-10 14:00:00,34.93,34.94,34.72,34.75,207900.0,34.9119,34.9219,34.702,34.732,207900.0
2005-01-10 14:30:00,34.75,34.78,34.52,34.62,167700.0,34.732,34.762,34.5021,34.602,167700.0
2005-01-10 15:00:00,34.62,34.64,34.26,34.28,187600.0,34.602,34.622,34.2422,34.2622,187600.0
2005-01-10 15:30:00,34.27,34.4,33.91,34.31,794200.0,34.2522,34.3822,33.8924,34.2922,794200.0
2005-01-11 09:30:00,34.3,34.41,33.75,33.97,597700.0,34.2822,34.3922,33.7325,33.9524,597700.0
2005-01-11 10:00:00,33.99,34.0,33.59,33.71,423800.0,33.9724,33.9824,33.5726,33.6925,423800.0
2005-01-11 10:30:00,33.71,33.74,33.42,33.46,464400.0,33.6925,33.7225,33.4027,33.4426,464400.0
2005-01-11 11:00:00,33.47,34.16,33.33,33.4,272300.0,33.4526,34.1423,33.3127,33.3827,272300.0
2005-01-11 11:30:00,33.4,33.4,33.21,33.28,387800.0,33.3827,33.3827,33.1928,33.2627,387800.0
2005-01-11 12:00:00,33.27,33.4,32.46,32.56,896800.0,33.2527,33.3827,32.4432,32.5431,896800.0
2005-01-11 12:30:00,32.57,34.12,32.1,32.1,528900.0,32.5531,34.1023,32.0834,32.0834,528900.0
2005-01-11 13:00:00,32.1,32.28,31.76,32.23,785300.0,32.0834,32.2633,31.7435,32.2133,785300.0
2005-01-11 13:30:00,32.24,32.46,32.03,32.2,288800.0,32.2233,32.4432,32.0134,32.1833,288800.0
2005-01-11 14:00:00,32.2,32.61,32.19,32.57,452600.0,32.1833,32.5931,32.1733,32.5531,452600.0
2005-01-11 14:30:00,32.57,32.6,32.19,32.2,364200.0,32.5531,32.5831,32.1733,32.1833,364200.0
2005-01-11 15:00:00,32.19,32.44,32.08,32.43,308400.0,32.1733,32.4232,32.0634,32.4132,308400.0
2005-01-11 15:30:00,32.43,32.59,32.33,32.4,530400.0,32.4132,32.5731,32.3132,32.3832,530400.0
2005-01-12 09:30:00,32.93,32.97,30.7,30.98,1729500.0,32.9129,32.9529,30.6841,30.9639,1729500.0
2005-01-12 10:00:00,30.95,31.5,30.89,31.02,669400.0,30.9339,31.4837,30.874,31.0039,669400.0
2005-01-12 10:30:00,31.03,31.39,30.9,31.25,701000.0,31.0139,31.3737,30.884,31.2338,701000.0
2005-01-12 11:00:00,31.27,31.68,31.24,31.65,545700.0,31.2538,31.6636,31.2238,31.6336,545700.0
2005-01-12 11:30:00,31.65,31.99,31.6,31.89,520000.0,31.6336,31.9734,31.5836,31.8735,520000.0
2005-01-12 12:00:00,31.89,32.0,31.87,31.96,277300.0,31.8735,31.9834,31.8535,31.9434,277300.0
2005-01-12 12:30:00,31.97,32.0,31.85,31.9,193900.0,31.9534,31.9834,31.8335,31.8835,193900.0
2005-01-12 13:00:00,31.9,31.99,31.88,31.92,233300.0,31.8835,31.9734,31.8635,31.9034,233300.0
2005-01-12 13:30:00,31.91,31.95,31.61,31.74,318400.0,31.8935,31.9334,31.5936,31.7235,318400.0
2005-01-12 14:00:00,31.74,31.85,31.7,31.79,370400.0,31.7235,31.8335,31.6836,31.7735,370400.0
2005-01-12 14:30:00,31.8,31.85,31.62,31.7,347400.0,31.7835,31.8335,31.6036,31.6836,347400.0
2005-01-12 15:00:00,31.69,31.8,31.65,31.77,386800.0,31.6736,31.7835,31.6336,31.7535,386800.0
2005-01-12 15:30:00,31.78,31.99,31.73,31.97,720600.0,31.7635,31.9734,31.7135,31.9534,720600.0
2005-01-13 09:30:00,31.76,32.26,31.6,31.99,663200.0,31.7435,32.2433,31.5836,31.9734,663200.0
2005-01-13 10:00:00,31.99,32.18,31.85,31.99,342000.0,31.9734,32.1633,31.8335,31.9734,342000.0
2005-01-13 10:30:00,31.99,32.14,31.9,31.99,214400.0,31.9734,32.1233,31.8835,31.9734,214400.0
2005-01-13 11:00:00,31.99,32.07,31.92,32.05,174200.0,31.9734,32.0534,31.9034,32.0334,174200.0
2005-01-13 11:30:00,32.05,32.07,31.88,32.01,184100.0,32.0334,32.0534,31.8635,31.9934,184100.0
2005-01-13 12:00:00,32.01,32.03,31.91,32.0,77900.0,31.9934,32.0134,31.8935,31.9834,77900.0
2005-01-13 12:30:00,31.99,32.05,31.95,32.05,131100.0,31.9734,32.0334,31.9334,32.0334,131100.0
2005-01-13 13:00:00,32.04,32.07,31.99,32.01,173600.0,32.0234,32.0534,31.9734,31.9934,173600.0
2005-01-13 13:30:00,32.02,32.05,32.0,32.04,146700.0,32.0034,32.0334,31.9834,32.0234,146700.0
2005-01-13 14:00:00,32.04,32.15,32.03,32.13,146400.0,32.0234,32.1333,32.0134,32.1133,146400.0
2005-01-13 14:30:00,32.13,32.27,31.89,32.0,285300.0,32.1133,32.2533,31.8735,31.9834,285300.0
2005-01-13 15:00:00,31.94,32.05,31.76,31.76,188800.0,31.9234,32.0334,31.7435,31.7435,188800.0
2005-01-13 15:30:00,31.75,31.82,31.46,31.72,343000.0,31.7335,31.8035,31.4437,31.7036,343000.0
2005-01-14 09:30:00,32.11,32.15,31.01,31.45,417400.0,32.0933,32.1333,30.9939,31.4337,417400.0
2005-01-14 10:00:00,31.45,31.74,31.32,31.74,216000.0,31.4337,31.7235,31.3038,31.7235,216000.0
2005-01-14 10:30:00,31.74,31.84,31.45,31.48,184900.0,31.7235,31.8235,31.4337,31.4637,184900.0
2005-01-14 11:00:00,31.48,31.73,31.45,31.63,95000.0,31.4637,31.7135,31.4337,31.6136,95000.0
2005-01-14 11:30:00,31.62,31.8,31.54,31.55,231900.0,31.6036,31.7835,31.5236,31.5336,231900.0
2005-01-14 12:00:00,31.59,31.73,31.54,31.71,125600.0,31.5736,31.7135,31.5236,31.6936,125600.0
2005-01-14 12:30:00,31.71,31.8,31.61,31.63,107000.0,31.6936,31.7835,31.5936,31.6136,107000.0
2005-01-14 13:00:00,31.63,31.74,31.54,31.64,96600.0,31.6136,31.7235,31.5236,31.6236,96600.0
2005-01-14 13:30:00,31.65,32.08,31.55,31.67,84500.0,31.6336,32.0634,31.5336,31.6536,84500.0
2005-01-14 14:00:00,31.68,31.8,31.59,31.73,145000.0,31.6636,31.7835,31.5736,31.7135,145000.0
2005-01-14 14:30:00,31.7,31.83,31.59,31.82,112500.0,31.6836,31.8135,31.5736,31.8035,112500.0
2005-01-14 15:00:00,31.83,31.85,31.61,31.66,148300.0,31.8135,31.8335,31.5936,31.6436,148300.0
2005-01-14 15:30:00,31.65,31.73,31.46,31.68,307600.0,31.6336,31.7135,31.4437,31.6636,307600.0
2005-01-18 09:30:00,30.71,31.29,29.67,31.27,1395600.0,30.6941,31.2738,29.6546,31.2538,1395600.0
2005-01-18 10:00:00,31.26,31.73,31.21,31.65,368700.0,31.2438,31.7135,31.1938,31.6336,368700.0
2005-01-18 10:30:00,31.69,32.07,31.69,31.96,508300.0,31.6736,32.0534,31.6736,31.9434,508300.0
2005-01-18 11:00:00,32.0,32.4,31.94,32.35,354500.0,31.9834,32.3832,31.9234,32.3332,354500.0
2005-01-18 11:30:00,32.35,32.55,32.27,32.42,392400.0,32.3332,32.5331,32.2533,32.4032,392400.0
2005-01-18 12:00:00,32.41,32.78,32.38,32.75,343700.0,32.3932,32.763,32.3632,32.733,343700.0
2005-01-18 12:30:00,32.75,32.75,32.42,32.5,247000.0,32.733,32.733,32.4032,32.4831,247000.0
2005-01-18 13:00:00,32.5,32.5,32.12,32.23,230900.0,32.4831,32.4831,32.1033,32.2133,230900.0
2005-01-18 13:30:00,32.21,32.4,32.14,32.34,226400.0,32.1933,32.3832,32.1233,32.3232,226400.0
2005-01-18 14:00:00,32.33,32.41,32.16,32.2,270400.0,32.3132,32.3932,32.1433,32.1833,270400.0
2005-01-18 14:30:00,32.2,32.5,32.04,32.5,485600.0,32.1833,32.4831,32.0234,32.4831,485600.0
2005-01-18 15:00:00,32.49,32.5,32.12,32.14,328200.0,32.4732,32.4831,32.1033,32.1233,328200.0
2005-01-18 15:30:00,32.14,32.3,32.13,32.21,389700.0,32.1233,32.2832,32.1133,32.1933,389700.0
2005-01-19 09:30:00,32.3,32.48,31.66,31.98,487500.0,32.2832,32.4632,31.6436,31.9634,487500.0
2005-01-19 10:00:00,32.0,32.13,31.91,31.94,265600.0,31.9834,32.1133,31.8935,31.9234,265600.0
2005-01-19 10:30:00,31.93,32.0,31.7,32.0,217800.0,31.9134,31.9834,31.6836,31.9834,217800.0
2005-01-19 11:00:00,31.99,32.0,31.86,31.95,179000.0,31.9734,31.9834,31.8435,31.9334,179000.0
2005-01-19 11:30:00,31.94,32.09,31.94,32.05,159000.0,31.9234,32.0734,31.9234,32.0334,159000.0
2005-01-19 12:00:00,32.05,32.06,31.97,32.01,234800.0,32.0334,32.0434,31.9534,31.9934,234800.0
2005-01-19 12:30:00,32.02,32.03,31.88,31.96,210900.0,32.0034,32.0134,31.8635,31.9434,210900.0
2005-01-19 13:00:00,31.96,32.02,31.93,32.02,90800.0,31.9434,32.0034,31.9134,32.0034,90800.0
2005-01-19 13:30:00,32.02,32.04,31.89,32.0,169400.0,32.0034,32.0234,31.8735,31.9834,169400.0
2005-01-19 14:00:00,32.02,32.08,31.86,32.07,189600.0,32.0034,32.0634,31.8435,32.0534,189600.0
2005-01-19 14:30:00,32.07,32.07,31.9,31.96,129000.0,32.0534,32.0534,31.8835,31.9434,129000.0
2005-01-19 15:00:00,31.96,32.01,31.68,31.72,386000.0,31.9434,31.9934,31.6636,31.7036,386000.0
2005-01-19 15:30:00,31.7,31.77,31.39,31.61,465100.0,31.6836,31.7535,31.3737,31.5936,465100.0
2005-01-20 09:30:00,31.61,31.7,31.45,31.65,302500.0,31.5936,31.6836,31.4337,31.6336,302500.0
2005-01-20 10:00:00,31.61,31.83,31.41,31.48,308700.0,31.5936,31.8135,31.3937,31.4637,308700.0
2005-01-20 10:30:00,31.47,31.8,31.47,31.73,218800.0,31.4537,31.7835,31.4537,31.7135,218800.0
2005-01-20 11:00:00,31.72,31.8,31.7,31.75,223300.0,31.7036,31.7835,31.6836,31.7335,223300.0
2005-01-20 11:30:00,31.75,32.05,31.72,32.0,184000.0,31.7335,32.0334,31.7036,31.9834,184000.0
2005-01-20 12:00:00,32.0,32.08,31.85,31.88,188300.0,31.9834,32.0634,31.8335,31.8635,188300.0
2005-01-20 12:30:00,31.88,31.98,31.51,31.56,113200.0,31.8635,31.9634,31.4937,31.5436,113200.0
2005-01-20 13:00:00,31.57,31.7,31.11,31.45,237100.0,31.5536,31.6836,31.0939,31.4337,237100.0
2005-01-20 13:30:00,31.43,31.64,31.43,31.5,81200.0,31.4137,31.6236,31.4137,31.4837,81200.0
2005-01-20 14:00:00,31.5,31.9,31.5,31.63,173800.0,31.4837,31.8835,31.4837,31.6136,173800.0
2005-01-20 14:30:00,31.63,31.9,31.47,31.76,204300.0,31.6136,31.8835,31.4537,31.7435,204300.0
2005-01-20 15:00:00,31.76,31.89,31.48,31.57,187900.0,31.7435,31.8735,31.4637,31.5536,187900.0
2005-01-20 15:30:00,31.57,31.85,31.49,31.61,273700.0,31.5536,31.8335,31.4737,31.5936,273700.0
2005-01-21 09:30:00,31.83,32.31,31.63,31.79,638600.0,31.8135,32.2932,31.6136,31.7735,638600.0
2005-01-21 10:00:00,31.78,31.9,31.68,31.85,211900.0,31.7635,31.8835,31.6636,31.8335,211900.0
2005-01-21 10:30:00,31.85,32.0,31.69,31.73,147600.0,31.8335,31.9834,31.6736,31.7135,147600.0
2005-01-21 11:00:00,31.73,31.85,31.65,31.85,152400.0,31.7135,31.8335,31.6336,31.8335,152400.0
2005-01-21 11:30:00,31.85,31.85,31.75,31.78,97200.0,31.8335,31.8335,31.7335,31.7635,97200.0
2005-01-21 12:00:00,31.78,31.83,31.62,31.67,95300.0,31.7635,31.8135,31.6036,31.6536,95300.0
2005-01-21 12:30:00,31.68,31.7,31.62,31.64,76500.0,31.6636,31.6836,31.6036,31.6236,76500.0
2005-01-21 13:00:00,31.64,31.64,31.54,31.56,76100.0,31.6236,31.6236,31.5236,31.5436,76100.0
2005-01-21 13:30:00,31.55,31.55,31.07,31.24,192800.0,31.5336,31.5336,31.0539,31.2238,192800.0
2005-01-21 14:00:00,31.24,31.69,31.24,31.68,155000.0,31.2238,31.6736,31.2238,31.6636,155000.0
2005-01-21 14:30:00,31.67,31.68,31.34,31.5,137700.0,31.6536,31.6636,31.3237,31.4837,137700.0
2005-01-21 15:00:00,31.5,31.59,31.38,31.48,149300.0,31.4837,31.5736,31.3637,31.4637,149300.0
2005-01-21 15:30:00,31.49,31.54,31.3,31.33,228400.0,31.4737,31.5236,31.2838,31.3138,228400.0
2005-01-24 09:30:00,30.01,30.29,27.35,28.38,4778200.0,29.9944,30.2743,27.3358,28.3653,4778200.0
2005-01-24 10:00:00,28.38,28.56,27.78,27.86,1311300.0,28.3653,28.5452,27.7656,27.8456,1311300.0
2005-01-24 10:30:00,27.9,28.0,27.47,27.9,1151300.0,27.8855,27.9855,27.4558,27.8855,1151300.0
2005-01-24 11:00:00,27.9,27.9,27.25,27.34,986100.0,27.8855,27.8855,27.2359,27.3258,986100.0
2005-01-24 11:30:00,27.33,27.46,26.8,27.09,1147600.0,27.3158,27.4458,26.7861,27.076,1147600.0
2005-01-24 12:00:00,27.09,27.25,26.89,26.95,451300.0,27.076,27.2359,26.8761,26.936,451300.0
2005-01-24 12:30:00,26.95,26.96,26.2,26.45,957300.0,26.936,26.946,26.1864,26.4363,957300.0
2005-01-24 13:00:00,26.45,27.14,26.45,26.97,784000.0,26.4363,27.1259,26.4363,26.956,784000.0
2005-01-24 13:30:00,26.98,26.98,26.66,26.67,351400.0,26.966,26.966,26.6462,26.6562,351400.0
2005-01-24 14:00:00,26.66,27.35,26.63,27.18,1063900.0,26.6462,27.3358,26.6162,27.1659,1063900.0
2005-01-24 14:30:00,27.18,28.05,27.16,27.66,1601900.0,27.1659,28.0355,27.1459,27.6457,1601900.0
2005-01-24 15:00:00,27.67,28.0,27.65,27.71,1007100.0,27.6557,27.9855,27.6357,27.6956,1007100.0
2005-01-24 15:30:00,27.7,27.83,27.31,27.61,1699000.0,27.6856,27.8156,27.2958,27.5957,1699000.0
2005-01-25 09:30:00,27.93,28.59,26.83,27.98,2452000.0,27.9155,28.5752,26.8161,27.9655,2452000.0
2005-01-25 10:00:00,27.96,28.53,27.96,28.53,939700.0,27.9455,28.5152,27.9455,28.5152,939700.0
2005-01-25 10:30:00,28.53,29.0,28.5,28.91,1104100.0,28.5152,28.985,28.4852,28.895,1104100.0
2005-01-25 11:00:00,28.9,29.0,28.62,28.71,560800.0,28.885,28.985,28.6052,28.6951,560800.0
2005-01-25 11:30:00,28.67,29.03,28.66,29.0,798200.0,28.6551,29.0149,28.6451,28.985,798200.0
2005-01-25 12:00:00,29.0,29.04,28.85,28.92,715600.0,28.985,29.0249,28.835,28.905,715600.0
2005-01-25 12:30:00,28.94,29.25,28.9,29.1,390000.0,28.925,29.2348,28.885,29.0849,390000.0
2005-01-25 13:00:00,29.08,29.48,29.05,29.43,617400.0,29.0649,29.4647,29.0349,29.4147,617400.0
2005-01-25 13:30:00,29.45,29.77,29.33,29.55,447600.0,29.4347,29.7546,29.3148,29.5347,447600.0
2005-01-25 14:00:00,29.55,29.57,29.26,29.35,675600.0,29.5347,29.5547,29.2448,29.3348,675600.0
2005-01-25 14:30:00,29.36,29.74,29.35,29.54,772200.0,29.3448,29.7246,29.3348,29.5247,772200.0
2005-01-25 15:00:00,29.55,29.64,29.4,29.47,606100.0,29.5347,29.6246,29.3848,29.4547,606100.0
2005-01-25 15:30:00,29.48,29.63,29.36,29.45,1215100.0,29.4647,29.6146,29.3448,29.4347,1215100.0
2005-01-26 09:30:00,29.65,29.7,28.92,29.68,603600.0,29.6346,29.6846,28.905,29.6646,603600.0
2005-01-26 10:00:00,29.69,29.89,29.26,29.44,348300.0,29.6746,29.8745,29.2448,29.4247,348300.0
2005-01-26 10:30:00,29.41,29.54,29.27,29.53,278100.0,29.3947,29.5247,29.2548,29.5147,278100.0
2005-01-26 11:00:00,29.53,29.55,29.2,29.31,317800.0,29.5147,29.5347,29.1849,29.2948,317800.0
2005-01-26 11:30:00,29.32,29.39,29.04,29.04,149200.0,29.3048,29.3748,29.0249,29.0249,149200.0
2005-01-26 12:00:00,29.05,29.1,28.77,28.95,224700.0,29.0349,29.0849,28.7551,28.935,224700.0
2005-01-26 12:30:00,28.95,29.25,28.89,29.24,105700.0,28.935,29.2348,28.875,29.2248,105700.0
2005-01-26 13:00:00,29.23,29.43,29.2,29.43,155900.0,29.2148,29.4147,29.1849,29.4147,155900.0
2005-01-26 13:30:00,29.43,29.54,29.34,29.53,104700.0,29.4147,29.5247,29.3248,29.5147,104700.0
2005-01-26 14:00:00,29.53,29.6,29.44,29.54,100700.0,29.5147,29.5846,29.4247,29.5247,100700.0
2005-01-26 14:30:00,29.54,29.58,29.32,29.39,183100.0,29.5247,29.5647,29.3048,29.3748,183100.0
2005-01-26 15:00:00,29.39,29.71,29.39,29.64,221300.0,29.3748,29.6946,29.3748,29.6246,221300.0
2005-01-26 15:30:00,29.63,29.74,29.53,29.54,374700.0,29.6146,29.7246,29.5147,29.5247,374700.0
2005-01-27 09:30:00,29.86,29.9,28.92,29.24,236300.0,29.8445,29.8845,28.905,29.2248,236300.0
2005-01-27 10:00:00,29.24,29.32,28.94,29.02,172100.0,29.2248,29.3048,28.925,29.005,172100.0
2005-01-27 10:30:00,29.01,29.18,29.0,29.1,145400.0,28.995,29.1649,28.985,29.0849,145400.0
2005-01-27 11:00:00,29.1,29.47,29.08,29.47,119500.0,29.0849,29.4547,29.0649,29.4547,119500.0
2005-01-27 11:30:00,29.47,29.62,29.36,29.53,118400.0,29.4547,29.6046,29.3448,29.5147,118400.0
2005-01-27 12:00:00,29.53,29.68,29.51,29.61,238400.0,29.5147,29.6646,29.4947,29.5946,238400.0
2005-01-27 12:30:00,29.61,29.74,29.59,29.59,121300.0,29.5946,29.7246,29.5747,29.5747,121300.0
2005-01-27 13:00:00,29.61,29.65,29.27,29.33,159800.0,29.5946,29.6346,29.2548,29.3148,159800.0
2005-01-27 13:30:00,29.32,29.44,29.2,29.26,72400.0,29.3048,29.4247,29.1849,29.2448,72400.0
2005-01-27 14:00:00,29.27,29.58,29.25,29.5,162100.0,29.2548,29.5647,29.2348,29.4847,162100.0
2005-01-27 14:30:00,29.49,29.56,29.29,29.37,53500.0,29.4747,29.5447,29.2748,29.3548,53500.0
2005-01-27 15:00:00,29.4,29.74,29.35,29.62,184700.0,29.3848,29.7246,29.3348,29.6046,184700.0
2005-01-27 15:30:00,29.6,29.82,29.58,29.66,337300.0,29.5846,29.8045,29.5647,29.6446,337300.0
2005-01-28 09:30:00,29.75,29.9,28.8,29.2,476600.0,29.7346,29.8845,28.7851,29.1849,476600.0
2005-01-28 10:00:00,29.19,29.26,29.05,29.22,118400.0,29.1749,29.2448,29.0349,29.2048,118400.0
2005-01-28 10:30:00,29.22,29.29,28.88,28.93,179900.0,29.2048,29.2748,28.865,28.915,179900.0
2005-01-28 11:00:00,28.93,28.94,28.39,28.44,459100.0,28.915,28.925,28.3753,28.4253,459100.0
2005-01-28 11:30:00,28.44,28.6,28.4,28.46,240400.0,28.4253,28.5852,28.3853,28.4452,240400.0
2005-01-28 12:00:00,28.46,28.55,28.26,28.29,173700.0,28.4452,28.5352,28.2453,28.2753,173700.0
2005-01-28 12:30:00,28.3,28.45,28.28,28.37,173600.0,28.2853,28.4352,28.2653,28.3553,173600.0
2005-01-28 13:00:00,28.4,28.6,28.32,28.35,132100.0,28.3853,28.5852,28.3053,28.3353,132100.0
2005-01-28 13:30:00,28.31,28.46,28.29,28.36,81400.0,28.2953,28.4452,28.2753,28.3453,81400.0
2005-01-28 14:00:00,28.38,28.4,28.23,28.4,97900.0,28.3653,28.3853,28.2154,28.3853,97900.0
2005-01-28 14:30:00,28.4,28.49,28.36,28.4,218900.0,28.3853,28.4752,28.3453,28.3853,218900.0
2005-01-28 15:00:00,28.4,28.42,28.33,28.35,207900.0,28.3853,28.4053,28.3153,28.3353,207900.0
2005-01-28 15:30:00,28.36,28.64,28.32,28.51,443100.0,28.3453,28.6251,28.3053,28.4952,443100.0
2005-01-31 09:30:00,29.15,29.25,28.75,29.1,390500.0,29.1349,29.2348,28.7351,29.0849,390500.0
2005-01-31 10:00:00,29.1,29.27,28.9,29.16,306600.0,29.0849,29.2548,28.885,29.1449,306600.0
2005-01-31 10:30:00,29.16,29.24,29.11,29.19,91000.0,29.1449,29.2248,29.0949,29.1749,91000.0
2005-01-31 11:00:00,29.15,29.29,28.93,29.17,268100.0,29.1349,29.2748,28.915,29.1549,268100.0
2005-01-31 11:30:00,29.17,29.28,29.12,29.25,122200.0,29.1549,29.2648,29.1049,29.2348,122200.0
2005-01-31 12:00:00,29.25,29.51,29.22,29.47,173000.0,29.2348,29.4947,29.2048,29.4547,173000.0
2005-01-31 12:30:00,29.48,29.5,29.37,29.48,105200.0,29.4647,29.4847,29.3548,29.4647,105200.0
2005-01-31 13:00:00,29.48,29.48,29.3,29.35,69200.0,29.4647,29.4647,29.2848,29.3348,69200.0
2005-01-31 13:30:00,29.34,29.36,29.15,29.22,140100.0,29.3248,29.3448,29.1349,29.2048,140100.0
2005-01-31 14:00:00,29.25,29.3,29.18,29.2,136900.0,29.2348,29.2848,29.1649,29.1849,136900.0
2005-01-31 14:30:00,29.17,29.3,28.91,29.08,273600.0,29.1549,29.2848,28.895,29.0649,273600.0
2005-01-31 15:00:00,29.03,29.15,28.95,29.14,177400.0,29.0149,29.1349,28.935,29.1249,177400.0
2005-01-31 15:30:00,29.14,29.43,29.08,29.37,318500.0,29.1249,29.4147,29.0649,29.3548,318500.0
2005-02-01 09:30:00,29.25,29.3,28.88,29.12,378500.0,29.2348,29.2848,28.865,29.1049,378500.0
2005-02-01 10:00:00,29.12,29.15,29.04,29.13,155200.0,29.1049,29.1349,29.0249,29.1149,155200.0
2005-02-01 10:30:00,29.13,29.14,28.95,29.03,127500.0,29.1149,29.1249,28.935,29.0149,127500.0
2005-02-01 11:00:00,29.03,29.12,28.91,28.91,104600.0,29.0149,29.1049,28.895,28.895,104600.0
2005-02-01 11:30:00,28.91,29.15,28.91,29.14,146400.0,28.895,29.1349,28.895,29.1249,146400.0
2005-02-01 12:00:00,29.15,29.19,29.09,29.13,83900.0,29.1349,29.1749,29.0749,29.1149,83900.0
2005-02-01 12:30:00,29.13,29.15,29.01,29.05,299200.0,29.1149,29.1349,28.995,29.0349,299200.0
2005-02-01 13:00:00,29.06,29.06,28.98,29.01,164000.0,29.0449,29.0449,28.965,28.995,164000.0
2005-02-01 13:30:00,29.01,29.04,28.98,29.02,86600.0,28.995,29.0249,28.965,29.005,86600.0
2005-02-01 14:00:00,29.01,29.03,28.9,28.95,105800.0,28.995,29.0149,28.885,28.935,105800.0
2005-02-01 14:30:00,28.95,29.06,28.94,29.02,172000.0,28.935,29.0449,28.925,29.005,172000.0
2005-02-01 15:00:00,29.02,29.02,28.82,28.83,441000.0,29.005,29.005,28.8051,28.815,441000.0
2005-02-01 15:30:00,28.83,28.93,28.74,28.93,343200.0,28.815,28.915,28.7251,28.915,343200.0
2005-02-02 09:30:00,29.07,29.08,28.82,28.96,295600.0,29.0549,29.0649,28.8051,28.945,295600.0
2005-02-02 10:00:00,28.96,29.04,28.67,28.8,290400.0,28.945,29.0249,28.6551,28.7851,290400.0
2005-02-02 10:30:00,28.8,29.0,28.77,28.91,122800.0,28.7851,28.985,28.7551,28.895,122800.0
2005-02-02 11:00:00,28.91,28.99,28.73,28.92,169000.0,28.895,28.975,28.7151,28.905,169000.0
2005-02-02 11:30:00,28.9,28.97,28.83,28.97,106700.0,28.885,28.955,28.815,28.955,106700.0
2005-02-02 12:00:00,28.97,28.99,28.9,28.91,92700.0,28.955,28.975,28.885,28.895,92700.0
2005-02-02 12:30:00,28.9,28.91,28.8,28.83,56300.0,28.885,28.895,28.7851,28.815,56300.0
2005-02-02 13:00:00,28.83,28.88,28.82,28.87,48700.0,28.815,28.865,28.8051,28.855,48700.0
2005-02-02 13:30:00,28.88,28.99,28.8,28.96,93000.0,28.865,28.975,28.7851,28.945,93000.0
2005-02-02 14:00:00,28.94,29.41,28.91,29.22,466600.0,28.925,29.3947,28.895,29.2048,466600.0
2005-02-02 14:30:00,29.21,29.23,29.0,29.12,321700.0,29.1949,29.2148,28.985,29.1049,321700.0
2005-02-02 15:00:00,29.1,29.35,28.29,29.32,351800.0,29.0849,29.3348,28.2753,29.3048,351800.0
2005-02-02 15:30:00,29.32,29.66,29.2,29.63,770500.0,29.3048,29.6446,29.1849,29.6146,770500.0
2005-02-03 09:30:00,29.57,29.6,29.34,29.55,339300.0,29.5547,29.5846,29.3248,29.5347,339300.0
2005-02-03 10:00:00,29.53,30.38,29.53,30.36,713500.0,29.5147,30.3642,29.5147,30.3443,713500.0
2005-02-03 10:30:00,30.36,30.4,30.07,30.07,301400.0,30.3443,30.3842,30.0544,30.0544,301400.0
2005-02-03 11:00:00,30.07,30.35,29.95,30.05,182500.0,30.0544,30.3343,29.9345,30.0344,182500.0
2005-02-03 11:30:00,30.05,30.26,30.0,30.1,180800.0,30.0344,30.2443,29.9844,30.0844,180800.0
2005-02-03 12:00:00,30.12,30.33,30.07,30.3,130400.0,30.1044,30.3143,30.0544,30.2843,130400.0
2005-02-03 12:30:00,30.3,30.48,30.25,30.45,225400.0,30.2843,30.4642,30.2343,30.4342,225400.0
2005-02-03 13:00:00,30.43,30.67,30.39,30.63,238900.0,30.4142,30.6541,30.3742,30.6141,238900.0
2005-02-03 13:30:00,30.65,30.89,30.6,30.87,454300.0,30.6341,30.874,30.5841,30.854,454300.0
2005-02-03 14:00:00,30.87,30.92,30.38,30.39,267300.0,30.854,30.904,30.3642,30.3742,267300.0
2005-02-03 14:30:00,30.38,30.5,30.29,30.4,178800.0,30.3642,30.4842,30.2743,30.3842,178800.0
2005-02-03 15:00:00,30.4,30.9,30.35,30.88,427200.0,30.3842,30.884,30.3343,30.864,427200.0
2005-02-03 15:30:00,30.88,31.04,30.77,30.98,737600.0,30.864,31.0239,30.754,30.9639,737600.0
2005-02-04 09:30:00,31.18,31.23,30.56,30.82,677300.0,31.1638,31.2138,30.5442,30.804,677300.0
2005-02-04 10:00:00,30.78,30.9,30.56,30.66,252400.0,30.764,30.884,30.5442,30.6441,252400.0
2005-02-04 10:30:00,30.66,30.75,30.38,30.75,248900.0,30.6441,30.7341,30.3642,30.7341,248900.0
2005-02-04 11:00:00,30.75,30.89,30.52,30.72,153900.0,30.7341,30.874,30.5042,30.7041,153900.0
2005-02-04 11:30:00,30.72,30.87,30.72,30.83,119600.0,30.7041,30.854,30.7041,30.814,119600.0
2005-02-04 12:00:00,30.83,30.9,30.78,30.84,78900.0,30.814,30.884,30.764,30.824,78900.0
2005-02-04 12:30:00,30.85,31.0,30.8,30.88,132200.0,30.834,30.9839,30.784,30.864,132200.0
2005-02-04 13:00:00,30.87,30.99,30.83,30.95,90600.0,30.854,30.9739,30.814,30.9339,90600.0
2005-02-04 13:30:00,30.92,31.02,30.85,31.0,120400.0,30.904,31.0039,30.834,30.9839,120400.0
2005-02-04 14:00:00,31.01,31.18,30.97,31.1,128600.0,30.9939,31.1638,30.9539,31.0839,128600.0
2005-02-04 14:30:00,31.08,31.15,30.98,31.03,253600.0,31.0639,31.1338,30.9639,31.0139,253600.0
2005-02-04 15:00:00,31.02,31.07,30.98,31.07,372700.0,31.0039,31.0539,30.9639,31.0539,372700.0
2005-02-04 15:30:00,31.07,31.43,31.06,31.33,467500.0,31.0539,31.4137,31.0439,31.3138,467500.0
2005-02-07 09:30:00,31.83,31.95,31.6,31.79,383200.0,31.8135,31.9334,31.5836,31.7735,383200.0
2005-02-07 10:00:00,31.79,31.87,31.71,31.82,171400.0,31.7735,31.8535,31.6936,31.8035,171400.0
2005-02-07 10:30:00,31.81,31.87,31.73,31.81,194100.0,31.7935,31.8535,31.7135,31.7935,194100.0
2005-02-07 11:00:00,31.82,31.88,31.63,31.65,108600.0,31.8035,31.8635,31.6136,31.6336,108600.0
2005-02-07 11:30:00,31.65,31.76,31.58,31.7,91900.0,31.6336,31.7435,31.5636,31.6836,91900.0
2005-02-07 12:00:00,31.7,31.74,31.62,31.63,138400.0,31.6836,31.7235,31.6036,31.6136,138400.0
2005-02-07 12:30:00,31.63,31.65,31.59,31.65,90100.0,31.6136,31.6336,31.5736,31.6336,90100.0
2005-02-07 13:00:00,31.64,31.65,31.53,31.55,85500.0,31.6236,31.6336,31.5136,31.5336,85500.0
2005-02-07 13:30:00,31.56,31.57,31.55,31.55,89100.0,31.5436,31.5536,31.5336,31.5336,89100.0
2005-02-07 14:00:00,31.56,31.56,31.39,31.51,101600.0,31.5436,31.5436,31.3737,31.4937,101600.0
2005-02-07 14:30:00,31.53,31.54,31.4,31.51,95200.0,31.5136,31.5236,31.3837,31.4937,95200.0
2005-02-07 15:00:00,31.5,31.7,31.44,31.69,170000.0,31.4837,31.6836,31.4237,31.6736,170000.0
2005-02-07 15:30:00,31.7,31.8,31.66,31.78,349000.0,31.6836,31.7835,31.6436,31.7635,349000.0
2005-02-08 09:30:00,32.08,32.1,31.27,31.59,168900.0,32.0634,32.0834,31.2538,31.5736,168900.0
2005-02-08 10:00:00,31.58,31.82,31.58,31.69,175600.0,31.5636,31.8035,31.5636,31.6736,175600.0
2005-02-08 10:30:00,31.69,31.84,31.55,31.55,107700.0,31.6736,31.8235,31.5336,31.5336,107700.0
2005-02-08 11:00:00,31.57,31.77,31.5,31.76,57000.0,31.5536,31.7535,31.4837,31.7435,57000.0
2005-02-08 11:30:00,31.75,31.91,31.62,31.63,81800.0,31.7335,31.8935,31.6036,31.6136,81800.0
2005-02-08 12:00:00,31.62,31.62,31.41,31.6,121400.0,31.6036,31.6036,31.3937,31.5836,121400.0
2005-02-08 12:30:00,31.58,31.65,31.45,31.64,92900.0,31.5636,31.6336,31.4337,31.6236,92900.0
2005-02-08 13:00:00,31.64,31.86,31.55,31.86,106000.0,31.6236,31.8435,31.5336,31.8435,106000.0
2005-02-08 13:30:00,31.86,31.87,31.6,31.76,85400.0,31.8435,31.8535,31.5836,31.7435,85400.0
2005-02-08 14:00:00,31.76,31.83,31.67,31.76,70200.0,31.7435,31.8135,31.6536,31.7435,70200.0
2005-02-08 14:30:00,31.72,32.02,31.69,31.85,179300.0,31.7036,32.0034,31.6736,31.8335,179300.0
2005-02-08 15:00:00,31.85,31.93,31.67,31.77,170100.0,31.8335,31.9134,31.6536,31.7535,170100.0
2005-02-08 15:30:00,31.76,31.84,31.68,31.82,203700.0,31.7435,31.8235,31.6636,31.8035,203700.0
2005-02-09 09:30:00,31.82,31.85,31.39,31.64,297600.0,31.8035,31.8335,31.3737,31.6236,297600.0
2005-02-09 10:00:00,31.64,31.69,30.85,31.02,287600.0,31.6236,31.6736,30.834,31.0039,287600.0
2005-02-09 10:30:00,31.01,31.04,30.63,30.78,203400.0,30.9939,31.0239,30.6141,30.764,203400.0
2005-02-09 11:00:00,30.79,31.08,30.7,31.08,197300.0,30.774,31.0639,30.6841,31.0639,197300.0
2005-02-09 11:30:00,31.02,31.1,30.89,31.01,113300.0,31.0039,31.0839,30.874,30.9939,113300.0
2005-02-09 12:00:00,30.98,31.01,30.91,30.94,56700.0,30.9639,30.9939,30.894,30.924,56700.0
2005-02-09 12:30:00,30.93,30.99,30.92,30.93,45400.0,30.914,30.9739,30.904,30.914,45400.0
2005-02-09 13:00:00,30.93,30.97,30.87,30.89,77900.0,30.914,30.9539,30.854,30.874,77900.0
2005-02-09 13:30:00,30.9,30.96,30.85,30.85,70600.0,30.884,30.9439,30.834,30.834,70600.0
2005-02-09 14:00:00,30.85,30.85,30.52,30.63,146400.0,30.834,30.834,30.5042,30.6141,146400.0
2005-02-09 14:30:00,30.63,30.68,30.5,30.59,165000.0,30.6141,30.6641,30.4842,30.5741,165000.0
2005-02-09 15:00:00,30.59,30.7,30.47,30.7,178300.0,30.5741,30.6841,30.4542,30.6841,178300.0
2005-02-09 15:30:00,30.69,30.7,30.45,30.59,276000.0,30.6741,30.6841,30.4342,30.5741,276000.0
2005-02-10 09:30:00,30.77,30.77,30.18,30.28,220600.0,30.754,30.754,30.1643,30.2643,220600.0
2005-02-10 10:00:00,30.26,30.39,30.2,30.2,177900.0,30.2443,30.3742,30.1843,30.1843,177900.0
2005-02-10 10:30:00,30.23,30.61,29.38,29.5,508500.0,30.2143,30.5941,29.3648,29.4847,508500.0
2005-02-10 11:00:00,29.49,29.57,29.3,29.45,207700.0,29.4747,29.5547,29.2848,29.4347,207700.0
2005-02-10 11:30:00,29.45,29.57,29.42,29.56,128300.0,29.4347,29.5547,29.4047,29.5447,128300.0
2005-02-10 12:00:00,29.55,29.75,29.55,29.68,153300.0,29.5347,29.7346,29.5347,29.6646,153300.0
2005-02-10 12:30:00,29.67,29.68,29.5,29.53,141300.0,29.6546,29.6646,29.4847,29.5147,141300.0
2005-02-10 13:00:00,29.55,29.61,29.39,29.5,219700.0,29.5347,29.5946,29.3748,29.4847,219700.0
2005-02-10 13:30:00,29.5,29.55,29.45,29.53,170700.0,29.4847,29.5347,29.4347,29.5147,170700.0
2005-02-10 14:00:00,29.54,29.6,29.52,29.53,132000.0,29.5247,29.5846,29.5047,29.5147,132000.0
2005-02-10 14:30:00,29.53,29.55,29.37,29.43,182800.0,29.5147,29.5347,29.3548,29.4147,182800.0
2005-02-10 15:00:00,29.43,29.46,29.31,29.32,251600.0,29.4147,29.4447,29.2948,29.3048,251600.0
2005-02-10 15:30:00,29.32,29.72,29.31,29.41,435900.0,29.3048,29.7046,29.2948,29.3947,435900.0
2005-02-11 09:30:00,29.5,29.55,28.5,28.53,742900.0,29.4847,29.5347,28.4852,28.5152,742900.0
2005-02-11 10:00:00,28.52,28.64,28.32,28.5,715900.0,28.5052,28.6251,28.3053,28.4852,715900.0
2005-02-11 10:30:00,28.52,28.7,28.35,28.64,523400.0,28.5052,28.6851,28.3353,28.6251,523400.0
2005-02-11 11:00:00,28.63,29.0,28.62,29.0,779600.0,28.6152,28.985,28.6052,28.985,779600.0
2005-02-11 11:30:00,29.0,29.02,28.91,28.93,207100.0,28.985,29.005,28.895,28.915,207100.0
2005-02-11 12:00:00,28.93,28.96,28.71,28.89,240700.0,28.915,28.945,28.6951,28.875,240700.0
2005-02-11 12:30:00,28.88,29.0,28.83,28.95,133400.0,28.865,28.985,28.815,28.935,133400.0
2005-02-11 13:00:00,28.94,28.99,28.89,28.97,106800.0,28.925,28.975,28.875,28.955,106800.0
2005-02-11 13:30:00,28.97,29.24,28.93,29.13,297000.0,28.955,29.2248,28.915,29.1149,297000.0
2005-02-11 14:00:00,29.12,29.43,29.12,29.43,238400.0,29.1049,29.4147,29.1049,29.4147,238400.0
2005-02-11 14:30:00,29.4,29.81,29.39,29.47,422100.0,29.3848,29.7945,29.3748,29.4547,422100.0
2005-02-11 15:00:00,29.47,29.66,29.14,29.6,311600.0,29.4547,29.6446,29.1249,29.5846,311600.0
2005-02-11 15:30:00,29.61,29.63,29.38,29.5,316900.0,29.5946,29.6146,29.3648,29.4847,316900.0
2005-02-14 09:30:00,29.54,29.77,29.29,29.74,334600.0,29.5247,29.7546,29.2748,29.7246,334600.0
2005-02-14 10:00:00,29.73,29.75,29.55,29.69,148500.0,29.7146,29.7346,29.5347,29.6746,148500.0
2005-02-14 10:30:00,29.69,30.13,29.67,29.79,386200.0,29.6746,30.1144,29.6546,29.7746,386200.0
2005-02-14 11:00:00,29.8,30.0,29.75,29.81,194500.0,29.7845,29.9844,29.7346,29.7945,194500.0
2005-02-14 11:30:00,29.81,29.81,29.72,29.79,95500.0,29.7945,29.7945,29.7046,29.7746,95500.0
2005-02-14 12:00:00,29.79,29.9,29.77,29.85,68200.0,29.7746,29.8845,29.7546,29.8345,68200.0
2005-02-14 12:30:00,29.84,29.85,29.76,29.78,41100.0,29.8245,29.8345,29.7446,29.7646,41100.0
2005-02-14 13:00:00,29.78,29.8,29.72,29.72,99900.0,29.7646,29.7845,29.7046,29.7046,99900.0
2005-02-14 13:30:00,29.72,29.78,29.59,29.76,81100.0,29.7046,29.7646,29.5747,29.7446,81100.0
2005-02-14 14:00:00,29.75,29.78,29.73,29.76,78200.0,29.7346,29.7646,29.7146,29.7446,78200.0
2005-02-14 14:30:00,29.75,29.8,29.65,29.8,173000.0,29.7346,29.7845,29.6346,29.7845,173000.0
2005-02-14 15:00:00,29.8,29.84,29.72,29.81,205800.0,29.7845,29.8245,29.7046,29.7945,205800.0
2005-02-14 15:30:00,29.8,29.84,29.75,29.8,147100.0,29.7845,29.8245,29.7346,29.7845,147100.0
2005-02-15 09:30:00,29.98,30.02,29.08,29.14,499700.0,29.9645,30.0044,29.0649,29.1249,499700.0
2005-02-15 10:00:00,29.14,29.37,29.05,29.35,309000.0,29.1249,29.3548,29.0349,29.3348,309000.0
2005-02-15 10:30:00,29.38,29.6,29.38,29.56,260400.0,29.3648,29.5846,29.3648,29.5447,260400.0
2005-02-15 11:00:00,29.56,29.65,29.39,29.39,198800.0,29.5447,29.6346,29.3748,29.3748,198800.0
2005-02-15 11:30:00,29.38,29.4,29.11,29.16,233800.0,29.3648,29.3848,29.0949,29.1449,233800.0
2005-02-15 12:00:00,29.15,29.35,29.15,29.26,90000.0,29.1349,29.3348,29.1349,29.2448,90000.0
2005-02-15 12:30:00,29.26,29.35,29.23,29.25,70100.0,29.2448,29.3348,29.2148,29.2348,70100.0
2005-02-15 13:00:00,29.25,29.34,29.15,29.16,142100.0,29.2348,29.3248,29.1349,29.1449,142100.0
2005-02-15 13:30:00,29.16,29.26,29.03,29.13,119900.0,29.1449,29.2448,29.0149,29.1149,119900.0
2005-02-15 14:00:00,29.14,29.15,29.03,29.12,115900.0,29.1249,29.1349,29.0149,29.1049,115900.0
2005-02-15 14:30:00,29.13,29.2,29.06,29.09,159300.0,29.1149,29.1849,29.0449,29.0749,159300.0
2005-02-15 15:00:00,29.09,29.14,29.03,29.06,241200.0,29.0749,29.1249,29.0149,29.0449,241200.0
2005-02-15 15:30:00,29.06,29.22,29.04,29.05,292700.0,29.0449,29.2048,29.0249,29.0349,292700.0
2005-02-16 09:30:00,29.3,29.34,29.15,29.29,309000.0,29.2848,29.3248,29.1349,29.2748,309000.0
2005-02-16 10:00:00,29.28,29.3,29.05,29.23,218700.0,29.2648,29.2848,29.0349,29.2148,218700.0
2005-02-16 10:30:00,29.22,29.25,29.1,29.25,152800.0,29.2048,29.2348,29.0849,29.2348,152800.0
2005-02-16 11:00:00,29.25,29.25,29.19,29.2,160800.0,29.2348,29.2348,29.1749,29.1849,160800.0
2005-02-16 11:30:00,29.21,29.25,29.1,29.22,156300.0,29.1949,29.2348,29.0849,29.2048,156300.0
2005-02-16 12:00:00,29.23,29.25,29.16,29.23,121400.0,29.2148,29.2348,29.1449,29.2148,121400.0
2005-02-16 12:30:00,29.21,29.25,29.17,29.17,119700.0,29.1949,29.2348,29.1549,29.1549,119700.0
2005-02-16 13:00:00,29.17,29.25,29.1,29.22,167100.0,29.1549,29.2348,29.0849,29.2048,167100.0
2005-02-16 13:30:00,29.22,29.25,29.2,29.24,99600.0,29.2048,29.2348,29.1849,29.2248,99600.0
2005-02-16 14:00:00,29.25,29.25,29.2,29.22,136700.0,29.2348,29.2348,29.1849,29.2048,136700.0
2005-02-16 14:30:00,29.22,29.26,29.18,29.25,289600.0,29.2048,29.2448,29.1649,29.2348,289600.0
2005-02-16 15:00:00,29.25,29.31,29.23,29.28,447400.0,29.2348,29.2948,29.2148,29.2648,447400.0
2005-02-16 15:30:00,29.29,29.3,29.1,29.2,457100.0,29.2748,29.2848,29.0849,29.1849,457100.0
2005-02-17 09:30:00,29.5,29.62,29.21,29.51,231200.0,29.4847,29.6046,29.1949,29.4947,231200.0
2005-02-17 10:00:00,29.51,29.51,29.1,29.16,204800.0,29.4947,29.4947,29.0849,29.1449,204800.0
2005-02-17 10:30:00,29.15,29.25,29.1,29.22,217600.0,29.1349,29.2348,29.0849,29.2048,217600.0
2005-02-17 11:00:00,29.23,29.43,29.19,29.36,250600.0,29.2148,29.4147,29.1749,29.3448,250600.0
2005-02-17 11:30:00,29.37,29.38,29.27,29.27,69700.0,29.3548,29.3648,29.2548,29.2548,69700.0
2005-02-17 12:00:00,29.28,29.37,29.23,29.31,84300.0,29.2648,29.3548,29.2148,29.2948,84300.0
2005-02-17 12:30:00,29.33,29.33,29.1,29.12,126800.0,29.3148,29.3148,29.0849,29.1049,126800.0
2005-02-17 13:00:00,29.12,29.13,28.94,28.99,187500.0,29.1049,29.1149,28.925,28.975,187500.0
2005-02-17 13:30:00,29.0,29.04,28.94,28.96,108500.0,28.985,29.0249,28.925,28.945,108500.0
2005-02-17 14:00:00,28.95,28.96,28.65,28.89,314200.0,28.935,28.945,28.6351,28.875,314200.0
2005-02-17 14:30:00,28.87,28.91,28.67,28.74,155300.0,28.855,28.895,28.6551,28.7251,155300.0
2005-02-17 15:00:00,28.73,28.75,28.5,28.55,176800.0,28.7151,28.7351,28.4852,28.5352,176800.0
2005-02-17 15:30:00,28.57,28.71,28.49,28.52,362300.0,28.5552,28.6951,28.4752,28.5052,362300.0
2005-02-18 09:30:00,29.04,29.54,28.65,28.72,414600.0,29.0249,29.5247,28.6351,28.7051,414600.0
2005-02-18 10:00:00,28.72,29.2,28.72,29.16,179700.0,28.7051,29.1849,28.7051,29.1449,179700.0
2005-02-18 10:30:00,29.16,29.17,28.85,29.04,169500.0,29.1449,29.1549,28.835,29.0249,169500.0
2005-02-18 11:00:00,29.04,29.07,28.96,29.04,142700.0,29.0249,29.0549,28.945,29.0249,142700.0
2005-02-18 11:30:00,29.05,29.13,28.89,28.95,170900.0,29.0349,29.1149,28.875,28.935,170900.0
2005-02-18 12:00:00,28.95,29.15,28.74,28.76,117300.0,28.935,29.1349,28.7251,28.7451,117300.0
2005-02-18 12:30:00,28.78,29.24,28.7,29.13,317300.0,28.7651,29.2248,28.6851,29.1149,317300.0
2005-02-18 13:00:00,29.13,29.17,28.95,29.11,104000.0,29.1149,29.1549,28.935,29.0949,104000.0
2005-02-18 13:30:00,29.12,29.15,28.98,29.12,68600.0,29.1049,29.1349,28.965,29.1049,68600.0
2005-02-18 14:00:00,29.07,29.12,29.02,29.11,48200.0,29.0549,29.1049,29.005,29.0949,48200.0
2005-02-18 14:30:00,29.09,29.14,29.01,29.05,89600.0,29.0749,29.1249,28.995,29.0349,89600.0
2005-02-18 15:00:00,29.05,29.09,28.93,29.08,218400.0,29.0349,29.0749,28.915,29.0649,218400.0
2005-02-18 15:30:00,29.08,29.12,28.91,28.93,273400.0,29.0649,29.1049,28.895,28.915,273400.0
2005-02-22 09:30:00,29.08,29.15,28.55,29.04,450500.0,29.0649,29.1349,28.5352,29.0249,450500.0
2005-02-22 10:00:00,29.09,29.15,28.85,29.04,352900.0,29.0749,29.1349,28.835,29.0249,352900.0
2005-02-22 10:30:00,29.03,29.43,28.99,29.37,308400.0,29.0149,29.4147,28.975,29.3548,308400.0
2005-02-22 11:00:00,29.37,29.45,29.0,29.15,182200.0,29.3548,29.4347,28.985,29.1349,182200.0
2005-02-22 11:30:00,29.14,29.23,29.12,29.14,313600.0,29.1249,29.2148,29.1049,29.1249,313600.0
2005-02-22 12:00:00,29.13,29.16,28.94,28.97,359300.0,29.1149,29.1449,28.925,28.955,359300.0
2005-02-22 12:30:00,28.99,29.1,28.97,29.1,216000.0,28.975,29.0849,28.955,29.0849,216000.0
2005-02-22 13:00:00,29.09,29.13,29.02,29.1,135400.0,29.0749,29.1149,29.005,29.0849,135400.0
2005-02-22 13:30:00,29.1,29.15,29.05,29.06,164500.0,29.0849,29.1349,29.0349,29.0449,164500.0
2005-02-22 14:00:00,29.08,29.09,29.02,29.06,177700.0,29.0649,29.0749,29.005,29.0449,177700.0
2005-02-22 14:30:00,29.06,29.34,29.05,29.26,382800.0,29.0449,29.3248,29.0349,29.2448,382800.0
2005-02-22 15:00:00,29.25,29.39,29.12,29.32,649600.0,29.2348,29.3748,29.1049,29.3048,649600.0
2005-02-22 15:30:00,29.32,29.95,29.32,29.89,1352600.0,29.3048,29.9345,29.3048,29.8745,1352600.0
2005-02-23 09:30:00,30.69,30.7,28.55,28.93,2546500.0,30.6741,30.6841,28.5352,28.915,2546500.0
2005-02-23 10:00:00,28.87,29.38,28.77,28.94,1116000.0,28.855,29.3648,28.7551,28.925,1116000.0
2005-02-23 10:30:00,28.95,29.01,28.25,28.33,860400.0,28.935,28.995,28.2354,28.3153,860400.0
2005-02-23 11:00:00,28.35,28.8,28.26,28.67,399000.0,28.3353,28.7851,28.2453,28.6551,399000.0
2005-02-23 11:30:00,28.66,28.71,28.31,28.44,273500.0,28.6451,28.6951,28.2953,28.4253,273500.0
2005-02-23 12:00:00,28.42,28.47,28.08,28.22,270300.0,28.4053,28.4552,28.0654,28.2054,270300.0
2005-02-23 12:30:00,28.23,28.44,28.14,28.35,182400.0,28.2154,28.4253,28.1254,28.3353,182400.0
2005-02-23 13:00:00,28.36,28.45,28.2,28.38,313300.0,28.3453,28.4352,28.1854,28.3653,313300.0
2005-02-23 13:30:00,28.38,28.45,28.27,28.35,299200.0,28.3653,28.4352,28.2553,28.3353,299200.0
2005-02-23 14:00:00,28.35,28.61,28.32,28.41,358200.0,28.3353,28.5952,28.3053,28.3953,358200.0
2005-02-23 14:30:00,28.42,28.47,28.16,28.31,231800.0,28.4053,28.4552,28.1454,28.2953,231800.0
2005-02-23 15:00:00,28.31,28.67,28.19,28.65,441600.0,28.2953,28.6551,28.1754,28.6351,441600.0
2005-02-23 15:30:00,28.65,28.66,28.41,28.58,507100.0,28.6351,28.6451,28.3953,28.5652,507100.0
2005-02-24 09:30:00,28.33,28.87,28.1,28.43,566200.0,28.3153,28.855,28.0854,28.4153,566200.0
2005-02-24 10:00:00,28.45,28.76,28.42,28.62,472400.0,28.4352,28.7451,28.4053,28.6052,472400.0
2005-02-24 10:30:00,28.62,28.98,28.62,28.67,407400.0,28.6052,28.965,28.6052,28.6551,407400.0
2005-02-24 11:00:00,28.68,28.91,28.63,28.89,263500.0,28.6651,28.895,28.6152,28.875,263500.0
2005-02-24 11:30:00,28.89,29.0,28.8,28.94,260300.0,28.875,28.985,28.7851,28.925,260300.0
2005-02-24 12:00:00,28.95,29.11,28.93,29.1,227600.0,28.935,29.0949,28.915,29.0849,227600.0
2005-02-24 12:30:00,29.09,29.35,29.07,29.33,227400.0,29.0749,29.3348,29.0549,29.3148,227400.0
2005-02-24 13:00:00,29.35,29.45,29.3,29.33,222800.0,29.3348,29.4347,29.2848,29.3148,222800.0
2005-02-24 13:30:00,29.31,29.68,29.31,29.6,254800.0,29.2948,29.6646,29.2948,29.5846,254800.0
2005-02-24 14:00:00,29.59,29.92,29.58,29.8,317000.0,29.5747,29.9045,29.5647,29.7845,317000.0
2005-02-24 14:30:00,29.81,29.87,29.73,29.8,167700.0,29.7945,29.8545,29.7146,29.7845,167700.0
2005-02-24 15:00:00,29.79,29.85,29.66,29.8,216000.0,29.7746,29.8345,29.6446,29.7845,216000.0
2005-02-24 15:30:00,29.79,29.95,29.6,29.82,511600.0,29.7746,29.9345,29.5846,29.8045,511600.0
2005-02-25 09:30:00,29.92,29.96,29.64,29.79,291000.0,29.9045,29.9445,29.6246,29.7746,291000.0
2005-02-25 10:00:00,29.79,29.83,29.68,29.79,170900.0,29.7746,29.8145,29.6646,29.7746,170900.0
2005-02-25 10:30:00,29.79,29.86,29.6,29.86,153800.0,29.7746,29.8445,29.5846,29.8445,153800.0
2005-02-25 11:00:00,29.87,29.88,29.7,29.78,145000.0,29.8545,29.8645,29.6846,29.7646,145000.0
2005-02-25 11:30:00,29.78,30.0,29.75,29.86,124100.0,29.7646,29.9844,29.7346,29.8445,124100.0
2005-02-25 12:00:00,29.86,29.9,29.85,29.88,94400.0,29.8445,29.8845,29.8345,29.8645,94400.0
2005-02-25 12:30:00,29.87,29.9,29.82,29.82,66600.0,29.8545,29.8845,29.8045,29.8045,66600.0
2005-02-25 13:00:00,29.83,29.91,29.83,29.85,119000.0,29.8145,29.8945,29.8145,29.8345,119000.0
2005-02-25 13:30:00,29.83,29.91,29.8,29.9,81800.0,29.8145,29.8945,29.7845,29.8845,81800.0
2005-02-25 14:00:00,29.87,30.0,29.84,29.91,99700.0,29.8545,29.9844,29.8245,29.8945,99700.0
2005-02-25 14:30:00,29.91,30.0,29.88,29.95,69800.0,29.8945,29.9844,29.8645,29.9345,69800.0
2005-02-25 15:00:00,29.96,30.12,29.95,30.03,172900.0,29.9445,30.1044,29.9345,30.0144,172900.0
2005-02-25 15:30:00,30.03,30.13,29.93,29.96,351900.0,30.0144,30.1144,29.9145,29.9445,351900.0
2005-02-28 09:30:00,29.98,30.0,29.76,29.85,616300.0,29.9645,29.9844,29.7446,29.8345,616300.0
2005-02-28 10:00:00,29.81,29.95,29.71,29.8,201500.0,29.7945,29.9345,29.6946,29.7845,201500.0
2005-02-28 10:30:00,29.79,30.17,29.79,30.0,314800.0,29.7746,30.1544,29.7746,29.9844,314800.0
2005-02-28 11:00:00,29.99,30.0,29.96,29.98,111200.0,29.9744,29.9844,29.9445,29.9645,111200.0
2005-02-28 11:30:00,29.97,30.04,29.86,29.92,102900.0,29.9545,30.0244,29.8445,29.9045,102900.0
2005-02-28 12:00:00,29.92,29.95,29.75,29.76,219900.0,29.9045,29.9345,29.7346,29.7446,219900.0
2005-02-28 12:30:00,29.76,29.84,29.69,29.7,122200.0,29.7446,29.8245,29.6746,29.6846,122200.0
2005-02-28 13:00:00,29.71,29.79,29.65,29.76,62500.0,29.6946,29.7746,29.6346,29.7446,62500.0
2005-02-28 13:30:00,29.77,29.87,29.54,29.54,97400.0,29.7546,29.8545,29.5247,29.5247,97400.0
2005-02-28 14:00:00,29.55,29.6,29.5,29.56,68900.0,29.5347,29.5846,29.4847,29.5447,68900.0
2005-02-28 14:30:00,29.54,29.59,29.45,29.54,140000.0,29.5247,29.5747,29.4347,29.5247,140000.0
2005-02-28 15:00:00,29.54,29.8,29.5,29.76,102000.0,29.5247,29.7845,29.4847,29.7446,102000.0
2005-02-28 15:30:00,29.76,29.9,29.7,29.73,185800.0,29.7446,29.8845,29.6846,29.7146,185800.0
2005-03-01 09:30:00,29.93,29.99,29.5,29.76,289500.0,29.9145,29.9744,29.4847,29.7446,289500.0
2005-03-01 10:00:00,29.76,29.8,29.54,29.71,128500.0,29.7446,29.7845,29.5247,29.6946,128500.0
2005-03-01 10:30:00,29.71,29.94,29.71,29.91,103700.0,29.6946,29.9245,29.6946,29.8945,103700.0
2005-03-01 11:00:00,29.9,29.91,29.57,29.58,199500.0,29.8845,29.8945,29.5547,29.5647,199500.0
2005-03-01 11:30:00,29.57,29.68,29.49,29.62,225000.0,29.5547,29.6646,29.4747,29.6046,225000.0
2005-03-01 12:00:00,29.63,29.63,29.35,29.47,188100.0,29.6146,29.6146,29.3348,29.4547,188100.0
2005-03-01 12:30:00,29.47,29.47,29.16,29.32,193100.0,29.4547,29.4547,29.1449,29.3048,193100.0
2005-03-01 13:00:00,29.31,29.42,29.29,29.31,65400.0,29.2948,29.4047,29.2748,29.2948,65400.0
2005-03-01 13:30:00,29.3,29.5,29.3,29.46,60600.0,29.2848,29.4847,29.2848,29.4447,60600.0
2005-03-01 14:00:00,29.46,29.55,29.41,29.46,90500.0,29.4447,29.5347,29.3947,29.4447,90500.0
2005-03-01 14:30:00,29.46,29.53,29.4,29.48,69200.0,29.4447,29.5147,29.3848,29.4647,69200.0
2005-03-01 15:00:00,29.49,29.53,29.39,29.53,129700.0,29.4747,29.5147,29.3748,29.5147,129700.0
2005-03-01 15:30:00,29.53,29.6,29.43,29.55,194800.0,29.5147,29.5846,29.4147,29.5347,194800.0
2005-03-02 09:30:00,29.5,29.5,29.2,29.31,190700.0,29.4847,29.4847,29.1849,29.2948,190700.0
2005-03-02 10:00:00,29.32,29.46,29.2,29.36,331400.0,29.3048,29.4447,29.1849,29.3448,331400.0
2005-03-02 10:30:00,29.35,29.41,29.2,29.4,236900.0,29.3348,29.3947,29.1849,29.3848,236900.0
2005-03-02 11:00:00,29.4,29.6,29.34,29.43,299900.0,29.3848,29.5846,29.3248,29.4147,299900.0
2005-03-02 11:30:00,29.44,29.59,29.43,29.57,120500.0,29.4247,29.5747,29.4147,29.5547,120500.0
2005-03-02 12:00:00,29.58,29.63,29.48,29.5,85100.0,29.5647,29.6146,29.4647,29.4847,85100.0
2005-03-02 12:30:00,29.5,29.59,29.47,29.54,112800.0,29.4847,29.5747,29.4547,29.5247,112800.0
2005-03-02 13:00:00,29.55,29.6,29.5,29.6,105400.0,29.5347,29.5846,29.4847,29.5846,105400.0
2005-03-02 13:30:00,29.6,29.64,29.4,29.48,93100.0,29.5846,29.6246,29.3848,29.4647,93100.0
2005-03-02 14:00:00,29.47,29.61,29.46,29.55,140500.0,29.4547,29.5946,29.4447,29.5347,140500.0
2005-03-02 14:30:00,29.55,29.55,29.25,29.32,154400.0,29.5347,29.5347,29.2348,29.3048,154400.0
2005-03-02 15:00:00,29.31,29.54,29.3,29.54,150100.0,29.2948,29.5247,29.2848,29.5247,150100.0
2005-03-02 15:30:00,29.53,29.59,29.33,29.47,217400.0,29.5147,29.5747,29.3148,29.4547,217400.0
2005-03-03 09:30:00,29.63,29.67,29.38,29.39,208800.0,29.6146,29.6546,29.3648,29.3748,208800.0
2005-03-03 10:00:00,29.4,29.5,29.13,29.16,150600.0,29.3848,29.4847,29.1149,29.1449,150600.0
2005-03-03 10:30:00,29.15,29.17,28.94,29.01,190100.0,29.1349,29.1549,28.925,28.995,190100.0
2005-03-03 11:00:00,29.0,29.11,28.99,29.03,107700.0,28.985,29.0949,28.975,29.0149,107700.0
2005-03-03 11:30:00,29.05,29.1,28.55,28.57,385500.0,29.0349,29.0849,28.5352,28.5552,385500.0
2005-03-03 12:00:00,28.58,28.8,28.55,28.67,161300.0,28.5652,28.7851,28.5352,28.6551,161300.0
2005-03-03 12:30:00,28.7,28.8,28.57,28.78,119300.0,28.6851,28.7851,28.5552,28.7651,119300.0
2005-03-03 13:00:00,28.8,28.94,28.75,28.86,73100.0,28.7851,28.925,28.7351,28.845,73100.0
2005-03-03 13:30:00,28.86,28.91,28.78,28.9,56200.0,28.845,28.895,28.7651,28.885,56200.0
2005-03-03 14:00:00,28.9,29.0,28.9,29.0,77300.0,28.885,28.985,28.885,28.985,77300.0
2005-03-03 14:30:00,28.98,29.01,28.75,28.9,138500.0,28.965,28.995,28.7351,28.885,138500.0
2005-03-03 15:00:00,28.9,29.0,28.89,29.0,99700.0,28.885,28.985,28.875,28.985,99700.0
2005-03-03 15:30:00,29.0,29.01,28.71,28.88,235000.0,28.985,28.995,28.6951,28.865,235000.0
2005-03-04 09:30:00,29.06,29.31,28.91,29.09,294700.0,29.0449,29.2948,28.895,29.0749,294700.0
2005-03-04 10:00:00,29.13,29.23,28.95,29.07,256300.0,29.1149,29.2148,28.935,29.0549,256300.0
2005-03-04 10:30:00,29.06,29.15,28.96,29.1,205500.0,29.0449,29.1349,28.945,29.0849,205500.0
2005-03-04 11:00:00,29.1,29.22,29.09,29.17,189800.0,29.0849,29.2048,29.0749,29.1549,189800.0
2005-03-04 11:30:00,29.16,29.29,29.14,29.21,304200.0,29.1449,29.2748,29.1249,29.1949,304200.0
2005-03-04 12:00:00,29.21,29.27,29.21,29.25,135300.0,29.1949,29.2548,29.1949,29.2348,135300.0
2005-03-04 12:30:00,29.25,29.3,29.16,29.22,101100.0,29.2348,29.2848,29.1449,29.2048,101100.0
2005-03-04 13:00:00,29.21,29.29,29.15,29.26,88900.0,29.1949,29.2748,29.1349,29.2448,88900.0
2005-03-04 13:30:00,29.25,29.43,29.15,29.42,87200.0,29.2348,29.4147,29.1349,29.4047,87200.0
2005-03-04 14:00:00,29.42,29.47,29.19,29.23,196800.0,29.4047,29.4547,29.1749,29.2148,196800.0
2005-03-04 14:30:00,29.24,29.31,29.21,29.25,80000.0,29.2248,29.2948,29.1949,29.2348,80000.0
2005-03-04 15:00:00,29.24,29.3,29.24,29.28,101500.0,29.2248,29.2848,29.2248,29.2648,101500.0
2005-03-04 15:30:00,29.28,29.29,29.14,29.19,166400.0,29.2648,29.2748,29.1249,29.1749,166400.0
2005-03-07 09:30:00,29.25,29.69,29.1,29.54,347200.0,29.2348,29.6746,29.0849,29.5247,347200.0
2005-03-07 10:00:00,29.57,29.76,29.5,29.63,220800.0,29.5547,29.7446,29.4847,29.6146,220800.0
2005-03-07 10:30:00,29.64,29.8,29.5,29.55,226100.0,29.6246,29.7845,29.4847,29.5347,226100.0
2005-03-07 11:00:00,29.55,29.68,29.55,29.65,79900.0,29.5347,29.6646,29.5347,29.6346,79900.0
2005-03-07 11:30:00,29.65,29.72,29.6,29.6,71600.0,29.6346,29.7046,29.5846,29.5846,71600.0
2005-03-07 12:00:00,29.61,29.74,29.55,29.63,113700.0,29.5946,29.7246,29.5347,29.6146,113700.0
2005-03-07 12:30:00,29.63,29.65,29.52,29.55,111000.0,29.6146,29.6346,29.5047,29.5347,111000.0
2005-03-07 13:00:00,29.55,29.64,29.5,29.57,106300.0,29.5347,29.6246,29.4847,29.5547,106300.0
2005-03-07 13:30:00,29.57,29.68,29.56,29.65,161400.0,29.5547,29.6646,29.5447,29.6346,161400.0
2005-03-07 14:00:00,29.64,29.73,29.59,29.62,104400.0,29.6246,29.7146,29.5747,29.6046,104400.0
2005-03-07 14:30:00,29.63,29.75,29.62,29.67,111000.0,29.6146,29.7346,29.6046,29.6546,111000.0
2005-03-07 15:00:00,29.66,29.67,29.58,29.59,102100.0,29.6446,29.6546,29.5647,29.5747,102100.0
2005-03-07 15:30:00,29.58,29.75,29.53,29.66,431800.0,29.5647,29.7346,29.5147,29.6446,431800.0
2005-03-08 09:30:00,29.89,29.92,29.7,29.8,267100.0,29.8745,29.9045,29.6846,29.7845,267100.0
2005-03-08 10:00:00,29.82,29.86,29.67,29.75,136900.0,29.8045,29.8445,29.6546,29.7346,136900.0
2005-03-08 10:30:00,29.76,29.84,29.75,29.75,122700.0,29.7446,29.8245,29.7346,29.7346,122700.0
2005-03-08 11:00:00,29.78,29.81,29.73,29.8,100700.0,29.7646,29.7945,29.7146,29.7845,100700.0
2005-03-08 11:30:00,29.81,29.84,29.78,29.81,74000.0,29.7945,29.8245,29.7646,29.7945,74000.0
2005-03-08 12:00:00,29.81,29.89,29.79,29.87,69900.0,29.7945,29.8745,29.7746,29.8545,69900.0
2005-03-08 12:30:00,29.87,29.9,29.85,29.86,64900.0,29.8545,29.8845,29.8345,29.8445,64900.0
2005-03-08 13:00:00,29.88,29.91,29.86,29.91,58900.0,29.8645,29.8945,29.8445,29.8945,58900.0
2005-03-08 13:30:00,29.91,30.0,29.9,29.95,129100.0,29.8945,29.9844,29.8845,29.9345,129100.0
2005-03-08 14:00:00,29.95,30.08,29.9,30.06,192400.0,29.9345,30.0644,29.8845,30.0444,192400.0
2005-03-08 14:30:00,30.08,30.13,29.91,30.01,148000.0,30.0644,30.1144,29.8945,29.9944,148000.0
2005-03-08 15:00:00,30.0,30.04,29.93,30.04,107700.0,29.9844,30.0244,29.9145,30.0244,107700.0
2005-03-08 15:30:00,30.04,30.16,29.97,30.16,411900.0,30.0244,30.1444,29.9545,30.1444,411900.0
2005-03-09 09:30:00,30.19,30.25,29.96,30.03,226400.0,30.1743,30.2343,29.9445,30.0144,226400.0
2005-03-09 10:00:00,30.01,30.29,29.99,30.28,172000.0,29.9944,30.2743,29.9744,30.2643,172000.0
2005-03-09 10:30:00,30.27,30.46,30.27,30.42,221300.0,30.2543,30.4442,30.2543,30.4042,221300.0
2005-03-09 11:00:00,30.42,30.45,30.29,30.41,120300.0,30.4042,30.4342,30.2743,30.3942,120300.0
2005-03-09 11:30:00,30.42,30.45,30.3,30.34,109300.0,30.4042,30.4342,30.2843,30.3243,109300.0
2005-03-09 12:00:00,30.34,30.4,30.22,30.36,114700.0,30.3243,30.3842,30.2043,30.3443,114700.0
2005-03-09 12:30:00,30.36,30.39,30.15,30.25,109200.0,30.3443,30.3742,30.1344,30.2343,109200.0
2005-03-09 13:00:00,30.26,30.39,30.25,30.38,124900.0,30.2443,30.3742,30.2343,30.3642,124900.0
2005-03-09 13:30:00,30.38,30.38,30.23,30.33,100900.0,30.3642,30.3642,30.2143,30.3143,100900.0
2005-03-09 14:00:00,30.32,30.4,30.21,30.32,87500.0,30.3043,30.3842,30.1943,30.3043,87500.0
2005-03-09 14:30:00,30.34,30.4,30.25,30.3,61200.0,30.3243,30.3842,30.2343,30.2843,61200.0
2005-03-09 15:00:00,30.31,30.33,30.13,30.33,123600.0,30.2943,30.3143,30.1144,30.3143,123600.0
2005-03-09 15:30:00,30.31,30.33,30.05,30.16,141300.0,30.2943,30.3143,30.0344,30.1444,141300.0
2005-03-10 09:30:00,30.24,30.5,30.0,30.13,206600.0,30.2243,30.4842,29.9844,30.1144,206600.0
2005-03-10 10:00:00,30.13,30.15,29.96,30.0,129500.0,30.1144,30.1344,29.9445,29.9844,129500.0
2005-03-10 10:30:00,29.99,30.0,29.82,29.83,186000.0,29.9744,29.9844,29.8045,29.8145,186000.0
2005-03-10 11:00:00,29.83,29.85,29.6,29.65,268400.0,29.8145,29.8345,29.5846,29.6346,268400.0
2005-03-10 11:30:00,29.65,29.7,29.51,29.62,115600.0,29.6346,29.6846,29.4947,29.6046,115600.0
2005-03-10 12:00:00,29.62,29.62,29.45,29.55,128800.0,29.6046,29.6046,29.4347,29.5347,128800.0
2005-03-10 12:30:00,29.53,29.75,29.52,29.74,66400.0,29.5147,29.7346,29.5047,29.7246,66400.0
2005-03-10 13:00:00,29.75,29.84,29.65,29.79,115200.0,29.7346,29.8245,29.6346,29.7746,115200.0
2005-03-10 13:30:00,29.79,29.94,29.76,29.84,80700.0,29.7746,29.9245,29.7446,29.8245,80700.0
2005-03-10 14:00:00,29.85,29.94,29.8,29.87,93200.0,29.8345,29.9245,29.7845,29.8545,93200.0
2005-03-10 14:30:00,29.86,29.94,29.84,29.9,54600.0,29.8445,29.9245,29.8245,29.8845,54600.0
2005-03-10 15:00:00,29.9,29.99,29.85,29.99,117000.0,29.8845,29.9744,29.8345,29.9744,117000.0
2005-03-10 15:30:00,29.99,30.15,29.88,30.15,184300.0,29.9744,30.1344,29.8645,30.1344,184300.0
2005-03-11 09:30:00,29.99,30.25,29.85,30.18,313300.0,29.9744,30.2343,29.8345,30.1643,313300.0
2005-03-11 10:00:00,30.18,30.22,30.06,30.15,195600.0,30.1643,30.2043,30.0444,30.1344,195600.0
2005-03-11 10:30:00,30.13,30.15,30.02,30.1,182600.0,30.1144,30.1344,30.0044,30.0844,182600.0
2005-03-11 11:00:00,30.1,30.12,29.93,30.0,172600.0,30.0844,30.1044,29.9145,29.9844,172600.0
2005-03-11 11:30:00,30.01,30.07,29.96,30.0,77500.0,29.9944,30.0544,29.9445,29.9844,77500.0
2005-03-11 12:00:00,30.02,30.07,29.98,30.05,61700.0,30.0044,30.0544,29.9645,30.0344,61700.0
2005-03-11 12:30:00,30.06,30.1,29.98,30.05,91400.0,30.0444,30.0844,29.9645,30.0344,91400.0
2005-03-11 13:00:00,30.06,30.07,30.01,30.03,79000.0,30.0444,30.0544,29.9944,30.0144,79000.0
2005-03-11 13:30:00,30.02,30.07,29.76,29.82,124800.0,30.0044,30.0544,29.7446,29.8045,124800.0
2005-03-11 14:00:00,29.88,29.96,29.85,29.86,47400.0,29.8645,29.9445,29.8345,29.8445,47400.0
2005-03-11 14:30:00,29.9,29.9,29.76,29.82,83600.0,29.8845,29.8845,29.7446,29.8045,83600.0
2005-03-11 15:00:00,29.85,29.85,29.59,29.64,181200.0,29.8345,29.8345,29.5747,29.6246,181200.0
2005-03-11 15:30:00,29.65,29.91,29.64,29.89,222000.0,29.6346,29.8945,29.6246,29.8745,222000.0
2005-03-14 09:30:00,29.99,30.06,29.9,29.95,204200.0,29.9744,30.0444,29.8845,29.9345,204200.0
2005-03-14 10:00:00,29.93,30.1,29.8,29.81,100600.0,29.9145,30.0844,29.7845,29.7945,100600.0
2005-03-14 10:30:00,29.83,30.03,29.8,29.98,100300.0,29.8145,30.0144,29.7845,29.9645,100300.0
2005-03-14 11:00:00,29.97,30.04,29.87,29.92,59100.0,29.9545,30.0244,29.8545,29.9045,59100.0
2005-03-14 11:30:00,29.92,29.97,29.81,29.96,47300.0,29.9045,29.9545,29.7945,29.9445,47300.0
2005-03-14 12:00:00,29.95,30.02,29.94,29.99,75100.0,29.9345,30.0044,29.9245,29.9744,75100.0
2005-03-14 12:30:00,29.99,30.01,29.93,29.96,44800.0,29.9744,29.9944,29.9145,29.9445,44800.0
2005-03-14 13:00:00,29.96,30.0,29.89,29.89,47200.0,29.9445,29.9844,29.8745,29.8745,47200.0
2005-03-14 13:30:00,29.9,29.94,29.8,29.82,41300.0,29.8845,29.9245,29.7845,29.8045,41300.0
2005-03-14 14:00:00,29.83,29.91,29.82,29.85,36300.0,29.8145,29.8945,29.8045,29.8345,36300.0
2005-03-14 14:30:00,29.86,29.98,29.84,29.96,58300.0,29.8445,29.9645,29.8245,29.9445,58300.0
2005-03-14 15:00:00,29.96,30.0,29.9,29.95,106300.0,29.9445,29.9844,29.8845,29.9345,106300.0
2005-03-14 15:30:00,29.95,30.02,29.89,29.89,161300.0,29.9345,30.0044,29.8745,29.8745,161300.0
2005-03-15 09:30:00,30.01,30.09,29.84,30.0,156000.0,29.9944,30.0744,29.8245,29.9844,156000.0
2005-03-15 10:00:00,30.01,30.01,29.85,29.85,114900.0,29.9944,29.9944,29.8345,29.8345,114900.0
2005-03-15 10:30:00,29.85,29.98,29.78,29.97,77700.0,29.8345,29.9645,29.7646,29.9545,77700.0
2005-03-15 11:00:00,29.96,30.08,29.96,29.99,88600.0,29.9445,30.0644,29.9445,29.9744,88600.0
2005-03-15 11:30:00,30.0,30.01,29.83,29.87,66200.0,29.9844,29.9944,29.8145,29.8545,66200.0
2005-03-15 12:00:00,29.87,29.89,29.76,29.79,130300.0,29.8545,29.8745,29.7446,29.7746,130300.0
2005-03-15 12:30:00,29.8,29.87,29.7,29.82,63300.0,29.7845,29.8545,29.6846,29.8045,63300.0
2005-03-15 13:00:00,29.82,29.96,29.7,29.73,63800.0,29.8045,29.9445,29.6846,29.7146,63800.0
2005-03-15 13:30:00,29.73,30.0,29.73,29.95,121100.0,29.7146,29.9844,29.7146,29.9345,121100.0
2005-03-15 14:00:00,29.96,30.13,29.95,30.12,191600.0,29.9445,30.1144,29.9345,30.1044,191600.0
2005-03-15 14:30:00,30.11,30.12,30.0,30.04,145800.0,30.0944,30.1044,29.9844,30.0244,145800.0
2005-03-15 15:00:00,30.05,30.05,29.95,29.96,230800.0,30.0344,30.0344,29.9345,29.9445,230800.0
2005-03-15 15:30:00,29.96,30.03,29.92,30.0,217600.0,29.9445,30.0144,29.9045,29.9844,217600.0
2005-03-16 09:30:00,29.68,29.88,29.55,29.6,120200.0,29.6646,29.8645,29.5347,29.5846,120200.0
2005-03-16 10:00:00,29.61,29.79,29.6,29.7,83400.0,29.5946,29.7746,29.5846,29.6846,83400.0
2005-03-16 10:30:00,29.71,29.73,29.52,29.53,126900.0,29.6946,29.7146,29.5047,29.5147,126900.0
2005-03-16 11:00:00,29.53,29.57,29.16,29.22,261600.0,29.5147,29.5547,29.1449,29.2048,261600.0
2005-03-16 11:30:00,29.2,29.37,29.15,29.21,135800.0,29.1849,29.3548,29.1349,29.1949,135800.0
2005-03-16 12:00:00,29.21,29.22,29.04,29.06,98300.0,29.1949,29.2048,29.0249,29.0449,98300.0
2005-03-16 12:30:00,29.07,29.18,29.07,29.18,131900.0,29.0549,29.1649,29.0549,29.1649,131900.0
2005-03-16 13:00:00,29.18,29.31,29.14,29.23,87100.0,29.1649,29.2948,29.1249,29.2148,87100.0
2005-03-16 13:30:00,29.22,29.25,29.13,29.2,88300.0,29.2048,29.2348,29.1149,29.1849,88300.0
2005-03-16 14:00:00,29.2,29.2,29.08,29.19,105700.0,29.1849,29.1849,29.0649,29.1749,105700.0
2005-03-16 14:30:00,29.18,29.27,29.13,29.22,93700.0,29.1649,29.2548,29.1149,29.2048,93700.0
2005-03-16 15:00:00,29.23,29.35,29.06,29.09,119000.0,29.2148,29.3348,29.0449,29.0749,119000.0
2005-03-16 15:30:00,29.09,29.25,29.02,29.18,366600.0,29.0749,29.2348,29.005,29.1649,366600.0
2005-03-17 09:30:00,29.02,29.27,28.87,29.12,254800.0,29.005,29.2548,28.855,29.1049,254800.0
2005-03-17 10:00:00,29.13,29.44,29.12,29.17,181000.0,29.1149,29.4247,29.1049,29.1549,181000.0
2005-03-17 10:30:00,29.18,29.45,29.13,29.39,106600.0,29.1649,29.4347,29.1149,29.3748,106600.0
2005-03-17 11:00:00,29.4,29.68,29.37,29.5,154600.0,29.3848,29.6646,29.3548,29.4847,154600.0
2005-03-17 11:30:00,29.49,29.7,29.48,29.69,85300.0,29.4747,29.6846,29.4647,29.6746,85300.0
2005-03-17 12:00:00,29.68,29.74,29.59,29.73,129600.0,29.6646,29.7246,29.5747,29.7146,129600.0
2005-03-17 12:30:00,29.72,29.76,29.68,29.71,98700.0,29.7046,29.7446,29.6646,29.6946,98700.0
2005-03-17 13:00:00,29.71,29.73,29.51,29.52,187000.0,29.6946,29.7146,29.4947,29.5047,187000.0
2005-03-17 13:30:00,29.52,29.61,29.5,29.53,72600.0,29.5047,29.5946,29.4847,29.5147,72600.0
2005-03-17 14:00:00,29.51,29.76,29.47,29.76,122200.0,29.4947,29.7446,29.4547,29.7446,122200.0
2005-03-17 14:30:00,29.76,29.78,29.6,29.74,86100.0,29.7446,29.7646,29.5846,29.7246,86100.0
2005-03-17 15:00:00,29.74,29.85,29.66,29.84,131000.0,29.7246,29.8345,29.6446,29.8245,131000.0
2005-03-17 15:30:00,29.85,29.85,29.64,29.65,262100.0,29.8345,29.8345,29.6246,29.6346,262100.0
2005-03-18 09:30:00,29.7,29.8,29.24,29.34,594700.0,29.6846,29.7845,29.2248,29.3248,594700.0
2005-03-18 10:00:00,29.35,29.62,29.29,29.6,195700.0,29.3348,29.6046,29.2748,29.5846,195700.0
2005-03-18 10:30:00,29.6,29.62,29.45,29.48,141600.0,29.5846,29.6046,29.4347,29.4647,141600.0
2005-03-18 11:00:00,29.47,29.53,29.45,29.51,72500.0,29.4547,29.5147,29.4347,29.4947,72500.0
2005-03-18 11:30:00,29.52,29.53,29.43,29.45,68300.0,29.5047,29.5147,29.4147,29.4347,68300.0
2005-03-18 12:00:00,29.45,29.6,29.45,29.5,50000.0,29.4347,29.5846,29.4347,29.4847,50000.0
2005-03-18 12:30:00,29.51,29.51,29.48,29.48,64500.0,29.4947,29.4947,29.4647,29.4647,64500.0
2005-03-18 13:00:00,29.48,29.48,29.39,29.4,89600.0,29.4647,29.4647,29.3748,29.3848,89600.0
2005-03-18 13:30:00,29.41,29.5,29.36,29.5,79900.0,29.3947,29.4847,29.3448,29.4847,79900.0
2005-03-18 14:00:00,29.48,29.49,29.38,29.48,99200.0,29.4647,29.4747,29.3648,29.4647,99200.0
2005-03-18 14:30:00,29.48,29.59,29.46,29.54,93200.0,29.4647,29.5747,29.4447,29.5247,93200.0
2005-03-18 15:00:00,29.54,29.56,29.41,29.48,140500.0,29.5247,29.5447,29.3947,29.4647,140500.0
2005-03-18 15:30:00,29.48,29.77,29.47,29.56,425000.0,29.4647,29.7546,29.4547,29.5447,425000.0
2005-03-21 09:30:00,29.51,29.7,28.94,29.09,331700.0,29.4947,29.6846,28.925,29.0749,331700.0
2005-03-21 10:00:00,29.1,29.1,28.54,28.54,235600.0,29.0849,29.0849,28.5252,28.5252,235600.0
2005-03-21 10:30:00,28.56,28.74,28.53,28.7,156000.0,28.5452,28.7251,28.5152,28.6851,156000.0
2005-03-21 11:00:00,28.68,28.74,28.56,28.7,129700.0,28.6651,28.7251,28.5452,28.6851,129700.0
2005-03-21 11:30:00,28.7,28.95,28.66,28.95,81400.0,28.6851,28.935,28.6451,28.935,81400.0
2005-03-21 12:00:00,28.94,29.36,28.94,29.31,123700.0,28.925,29.3448,28.925,29.2948,123700.0
2005-03-21 12:30:00,29.3,29.3,29.12,29.12,64500.0,29.2848,29.2848,29.1049,29.1049,64500.0
2005-03-21 13:00:00,29.12,29.14,28.93,28.95,80800.0,29.1049,29.1249,28.915,28.935,80800.0
2005-03-21 13:30:00,28.95,29.02,28.93,28.93,44800.0,28.935,29.005,28.915,28.915,44800.0
2005-03-21 14:00:00,28.94,28.99,28.9,28.94,46600.0,28.925,28.975,28.885,28.925,46600.0
2005-03-21 14:30:00,28.96,29.06,28.95,29.01,55900.0,28.945,29.0449,28.935,28.995,55900.0
2005-03-21 15:00:00,28.99,29.2,28.97,29.19,100900.0,28.975,29.1849,28.955,29.1749,100900.0
2005-03-21 15:30:00,29.19,29.2,29.01,29.09,145400.0,29.1749,29.1849,28.995,29.0749,145400.0
2005-03-22 09:30:00,29.0,29.35,28.89,29.16,200900.0,29.0,29.35,28.89,29.16,200900.0
2005-03-22 10:00:00,29.16,29.3,29.15,29.19,88100.0,29.16,29.3,29.15,29.19,88100.0
2005-03-22 10:30:00,29.2,29.3,29.17,29.29,66400.0,29.2,29.3,29.17,29.29,66400.0
2005-03-22 11:00:00,29.29,29.3,29.2,29.22,53100.0,29.29,29.3,29.2,29.22,53100.0
2005-03-22 11:30:00,29.24,29.26,29.19,29.23,63000.0,29.24,29.26,29.19,29.23,63000.0
2005-03-22 12:00:00,29.23,29.3,29.22,29.25,43000.0,29.23,29.3,29.22,29.25,43000.0
2005-03-22 12:30:00,29.24,29.25,29.12,29.14,87100.0,29.24,29.25,29.12,29.14,87100.0
2005-03-22 13:00:00,29.14,29.21,29.14,29.21,57800.0,29.14,29.21,29.14,29.21,57800.0
2005-03-22 13:30:00,29.21,29.3,29.19,29.3,66800.0,29.21,29.3,29.19,29.3,66800.0
2005-03-22 14:00:00,29.3,29.43,29.17,29.21,102600.0,29.3,29.43,29.17,29.21,102600.0
2005-03-22 14:30:00,29.21,29.3,28.98,29.11,145100.0,29.21,29.3,28.98,29.11,145100.0
2005-03-22 15:00:00,29.14,29.14,28.95,29.1,107000.0,29.14,29.14,28.95,29.1,107000.0
2005-03-22 15:30:00,29.08,29.11,28.81,28.91,143800.0,29.08,29.11,28.81,28.91,143800.0
2005-03-23 09:30:00,28.78,28.84,28.2,28.5,392800.0,28.78,28.84,28.2,28.5,392800.0
2005-03-23 10:00:00,28.49,28.52,28.06,28.41,362200.0,28.49,28.52,28.06,28.41,362200.0
2005-03-23 10:30:00,28.4,28.64,28.35,28.61,229500.0,28.4,28.64,28.35,28.61,229500.0
2005-03-23 11:00:00,28.64,29.04,28.56,28.94,222700.0,28.64,29.04,28.56,28.94,222700.0
2005-03-23 11:30:00,28.92,28.92,28.65,28.75,120800.0,28.92,28.92,28.65,28.75,120800.0
2005-03-23 12:00:00,28.74,28.96,28.74,28.92,83700.0,28.74,28.96,28.74,28.92,83700.0
2005-03-23 12:30:00,28.92,28.97,28.83,28.97,120800.0,28.92,28.97,28.83,28.97,120800.0
2005-03-23 13:00:00,28.97,29.03,28.83,29.0,228700.0,28.97,29.03,28.83,29.0,228700.0
2005-03-23 13:30:00,29.0,29.21,28.94,29.13,150800.0,29.0,29.21,28.94,29.13,150800.0
2005-03-23 14:00:00,29.15,29.35,29.15,29.27,214100.0,29.15,29.35,29.15,29.27,214100.0
2005-03-23 14:30:00,29.27,29.3,29.05,29.09,105800.0,29.27,29.3,29.05,29.09,105800.0
2005-03-23 15:00:00,29.09,29.24,29.02,29.24,103700.0,29.09,29.24,29.02,29.24,103700.0
2005-03-23 15:30:00,29.24,29.24,29.03,29.14,183600.0,29.24,29.24,29.03,29.14,183600.0
2005-03-24 09:30:00,29.21,29.24,28.74,29.0,204800.0,29.21,29.24,28.74,29.0,204800.0
2005-03-24 10:00:00,29.0,29.15,28.93,29.11,165300.0,29.0,29.15,28.93,29.11,165300.0
2005-03-24 10:30:00,29.12,29.23,28.97,29.05,135600.0,29.12,29.23,28.97,29.05,135600.0
2005-03-24 11:00:00,29.04,29.05,28.72,28.8,110600.0,29.04,29.05,28.72,28.8,110600.0
2005-03-24 11:30:00,28.8,28.9,28.75,28.79,158600.0,28.8,28.9,28.75,28.79,158600.0
2005-03-24 12:00:00,28.8,28.98,28.8,28.92,108800.0,28.8,28.98,28.8,28.92,108800.0
2005-03-24 12:30:00,28.91,29.16,28.91,29.05,146100.0,28.91,29.16,28.91,29.05,146100.0
2005-03-24 13:00:00,29.06,29.09,29.02,29.02,119800.0,29.06,29.09,29.02,29.02,119800.0
2005-03-24 13:30:00,29.03,29.09,29.0,29.05,49200.0,29.03,29.09,29.0,29.05,49200.0
2005-03-24 14:00:00,29.03,29.08,29.02,29.02,111000.0,29.03,29.08,29.02,29.02,111000.0
2005-03-24 14:30:00,29.0,29.0,28.93,28.99,122600.0,29.0,29.0,28.93,28.99,122600.0
2005-03-24 15:00:00,28.99,29.05,28.97,29.02,81700.0,28.99,29.05,28.97,29.02,81700.0
2005-03-24 15:30:00,29.02,29.05,28.81,28.82,176800.0,29.02,29.05,28.81,28.82,176800.0
2005-03-28 09:30:00,29.0,29.2,28.94,29.09,229200.0,29.0,29.2,28.94,29.09,229200.0
2005-03-28 10:00:00,29.09,29.12,28.72,28.73,130500.0,29.09,29.12,28.72,28.73,130500.0
2005-03-28 10:30:00,28.74,29.0,28.73,28.96,84600.0,28.74,29.0,28.73,28.96,84600.0
2005-03-28 11:00:00,28.96,28.99,28.93,28.94,34000.0,28.96,28.99,28.93,28.94,34000.0
2005-03-28 11:30:00,28.95,28.98,28.78,28.78,57500.0,28.95,28.98,28.78,28.78,57500.0
2005-03-28 12:00:00,28.78,28.78,28.54,28.7,135400.0,28.78,28.78,28.54,28.7,135400.0
2005-03-28 12:30:00,28.7,28.7,28.64,28.67,49100.0,28.7,28.7,28.64,28.67,49100.0
2005-03-28 13:00:00,28.67,28.7,28.6,28.61,168000.0,28.67,28.7,28.6,28.61,168000.0
2005-03-28 13:30:00,28.62,28.65,28.61,28.61,52700.0,28.62,28.65,28.61,28.61,52700.0
2005-03-28 14:00:00,28.61,28.71,28.54,28.6,234600.0,28.61,28.71,28.54,28.6,234600.0
2005-03-28 14:30:00,28.62,28.7,28.6,28.68,170600.0,28.62,28.7,28.6,28.68,170600.0
2005-03-28 15:00:00,28.67,28.72,28.63,28.65,124600.0,28.67,28.72,28.63,28.65,124600.0
2005-03-28 15:30:00,28.68,28.7,28.5,28.63,395200.0,28.68,28.7,28.5,28.63,395200.0
2005-03-29 09:30:00,28.46,28.99,28.38,28.96,727700.0,28.46,28.99,28.38,28.96,727700.0
2005-03-29 10:00:00,28.96,29.25,28.92,29.16,722400.0,28.96,29.25,28.92,29.16,722400.0
2005-03-29 10:30:00,29.16,29.42,29.16,29.39,511000.0,29.16,29.42,29.16,29.39,511000.0
2005-03-29 11:00:00,29.39,29.41,29.33,29.38,222900.0,29.39,29.41,29.33,29.38,222900.0
2005-03-29 11:30:00,29.4,29.6,29.38,29.39,227800.0,29.4,29.6,29.38,29.39,227800.0
2005-03-29 12:00:00,29.39,29.41,29.28,29.3,132000.0,29.39,29.41,29.28,29.3,132000.0
2005-03-29 12:30:00,29.3,29.38,29.26,29.33,148700.0,29.3,29.38,29.26,29.33,148700.0
2005-03-29 13:00:00,29.33,29.34,28.85,29.0,353300.0,29.33,29.34,28.85,29.0,353300.0
2005-03-29 13:30:00,28.99,29.0,28.87,28.88,96900.0,28.99,29.0,28.87,28.88,96900.0
2005-03-29 14:00:00,28.87,28.89,28.71,28.87,126600.0,28.87,28.89,28.71,28.87,126600.0
2005-03-29 14:30:00,28.88,28.93,28.77,28.9,141200.0,28.88,28.93,28.77,28.9,141200.0
2005-03-29 15:00:00,28.9,28.94,28.84,28.9,155500.0,28.9,28.94,28.84,28.9,155500.0
2005-03-29 15:30:00,28.9,28.98,28.75,28.95,304500.0,28.9,28.98,28.75,28.95,304500.0
2005-03-30 09:30:00,29.21,29.34,28.84,29.01,145900.0,29.21,29.34,28.84,29.01,145900.0
2005-03-30 10:00:00,29.0,29.28,28.96,29.18,100500.0,29.0,29.28,28.96,29.18,100500.0
2005-03-30 10:30:00,29.18,29.52,29.18,29.45,121700.0,29.18,29.52,29.18,29.45,121700.0
2005-03-30 11:00:00,29.45,29.5,29.39,29.49,136800.0,29.45,29.5,29.39,29.49,136800.0
2005-03-30 11:30:00,29.49,29.58,29.44,29.49,193400.0,29.49,29.58,29.44,29.49,193400.0
2005-03-30 12:00:00,29.49,29.51,29.44,29.49,97000.0,29.49,29.51,29.44,29.49,97000.0
2005-03-30 12:30:00,29.49,29.5,29.41,29.44,60800.0,29.49,29.5,29.41,29.44,60800.0
2005-03-30 13:00:00,29.42,29.44,29.24,29.24,92900.0,29.42,29.44,29.24,29.24,92900.0
2005-03-30 13:30:00,29.25,29.44,29.25,29.44,46800.0,29.25,29.44,29.25,29.44,46800.0
2005-03-30 14:00:00,29.42,29.47,29.35,29.42,160500.0,29.42,29.47,29.35,29.42,160500.0
2005-03-30 14:30:00,29.43,29.44,29.13,29.32,71900.0,29.43,29.44,29.13,29.32,71900.0
2005-03-30 15:00:00,29.33,29.47,29.3,29.4,53200.0,29.33,29.47,29.3,29.4,53200.0
2005-03-30 15:30:00,29.41,29.57,29.32,29.54,212700.0,29.41,29.57,29.32,29.54,212700.0
2005-03-31 09:30:00,29.76,29.95,29.6,29.76,301600.0,29.76,29.95,29.6,29.76,301600.0
2005-03-31 10:00:00,29.75,29.75,29.36,29.53,134900.0,29.75,29.75,29.36,29.53,134900.0
2005-03-31 10:30:00,29.53,29.58,29.29,29.31,121600.0,29.53,29.58,29.29,29.31,121600.0
2005-03-31 11:00:00,29.31,29.51,29.3,29.4,123100.0,29.31,29.51,29.3,29.4,123100.0
2005-03-31 11:30:00,29.4,29.55,29.34,29.5,96800.0,29.4,29.55,29.34,29.5,96800.0
2005-03-31 12:00:00,29.5,29.6,29.47,29.58,116900.0,29.5,29.6,29.47,29.58,116900.0
2005-03-31 12:30:00,29.58,29.58,29.5,29.58,80300.0,29.58,29.58,29.5,29.58,80300.0
2005-03-31 13:00:00,29.58,29.59,29.5,29.52,57600.0,29.58,29.59,29.5,29.52,57600.0
2005-03-31 13:30:00,29.52,29.59,29.5,29.52,73200.0,29.52,29.59,29.5,29.52,73200.0
2005-03-31 14:00:00,29.52,29.57,29.48,29.5,98500.0,29.52,29.57,29.48,29.5,98500.0
2005-03-31 14:30:00,29.51,29.56,29.48,29.49,107700.0,29.51,29.56,29.48,29.49,107700.0
2005-03-31 15:00:00,29.5,29.78,29.48,29.72,147500.0,29.5,29.78,29.48,29.72,147500.0
2005-03-31 15:30:00,29.71,29.82,29.55,29.79,213200.0,29.71,29.82,29.55,29.79,213200.0
2005-04-01 09:30:00,29.27,29.95,29.23,29.89,365800.0,29.27,29.95,29.23,29.89,365800.0
2005-04-01 10:00:00,29.88,29.95,29.52,29.78,214300.0,29.88,29.95,29.52,29.78,214300.0
2005-04-01 10:30:00,29.78,29.88,29.55,29.6,158000.0,29.78,29.88,29.55,29.6,158000.0
2005-04-01 11:00:00,29.58,29.79,29.5,29.79,107600.0,29.58,29.79,29.5,29.79,107600.0
2005-04-01 11:30:00,29.79,29.79,29.61,29.64,81000.0,29.79,29.79,29.61,29.64,81000.0
2005-04-01 12:00:00,29.63,29.71,29.56,29.69,70600.0,29.63,29.71,29.56,29.69,70600.0
2005-04-01 12:30:00,29.68,29.69,29.61,29.62,93000.0,29.68,29.69,29.61,29.62,93000.0
2005-04-01 13:00:00,29.62,29.84,29.61,29.76,82700.0,29.62,29.84,29.61,29.76,82700.0
2005-04-01 13:30:00,29.75,29.78,29.57,29.59,80600.0,29.75,29.78,29.57,29.59,80600.0
2005-04-01 14:00:00,29.59,29.86,29.59,29.85,126500.0,29.59,29.86,29.59,29.85,126500.0
2005-04-01 14:30:00,29.86,29.95,29.77,29.85,268800.0,29.86,29.95,29.77,29.85,268800.0
2005-04-01 15:00:00,29.85,30.14,29.85,29.96,403900.0,29.85,30.14,29.85,29.96,403900.0
2005-04-01 15:30:00,29.95,30.18,29.93,30.11,428300.0,29.95,30.18,29.93,30.11,428300.0
2005-04-04 09:30:00,30.25,30.4,30.13,30.2,509500.0,30.25,30.4,30.13,30.2,509500.0
2005-04-04 10:00:00,30.2,30.27,30.18,30.26,186100.0,30.2,30.27,30.18,30.26,186100.0
2005-04-04 10:30:00,30.26,30.36,30.25,30.34,159900.0,30.26,30.36,30.25,30.34,159900.0
2005-04-04 11:00:00,30.33,30.97,30.32,30.81,532800.0,30.33,30.97,30.32,30.81,532800.0
2005-04-04 11:30:00,30.81,30.82,30.4,30.56,272200.0,30.81,30.82,30.4,30.56,272200.0
2005-04-04 12:00:00,30.56,30.65,30.52,30.62,180200.0,30.56,30.65,30.52,30.62,180200.0
2005-04-04 12:30:00,30.61,30.71,30.56,30.69,83200.0,30.61,30.71,30.56,30.69,83200.0
2005-04-04 13:00:00,30.68,30.7,30.45,30.52,105000.0,30.68,30.7,30.45,30.52,105000.0
2005-04-04 13:30:00,30.5,30.8,30.47,30.8,205900.0,30.5,30.8,30.47,30.8,205900.0
2005-04-04 14:00:00,30.8,30.99,30.79,30.99,207800.0,30.8,30.99,30.79,30.99,207800.0
2005-04-04 14:30:00,30.99,31.22,30.96,31.21,402900.0,30.99,31.22,30.96,31.21,402900.0
2005-04-04 15:00:00,31.21,31.24,31.11,31.19,274100.0,31.21,31.24,31.11,31.19,274100.0
2005-04-04 15:30:00,31.2,31.38,31.15,31.35,565400.0,31.2,31.38,31.15,31.35,565400.0
2005-04-05 09:30:00,31.28,31.91,31.27,31.5,916900.0,31.28,31.91,31.27,31.5,916900.0
2005-04-05 10:00:00,31.49,31.49,30.59,30.86,654500.0,31.49,31.49,30.59,30.86,654500.0
2005-04-05 10:30:00,30.82,30.92,30.74,30.85,350600.0,30.82,30.92,30.74,30.85,350600.0
2005-04-05 11:00:00,30.84,31.12,30.81,31.06,317600.0,30.84,31.12,30.81,31.06,317600.0
2005-04-05 11:30:00,31.06,31.2,30.76,30.91,192400.0,31.06,31.2,30.76,30.91,192400.0
2005-04-05 12:00:00,30.95,30.95,30.85,30.87,84700.0,30.95,30.95,30.85,30.87,84700.0
2005-04-05 12:30:00,30.88,31.1,30.87,31.03,111800.0,30.88,31.1,30.87,31.03,111800.0
2005-04-05 13:00:00,31.02,31.25,30.99,31.22,105100.0,31.02,31.25,30.99,31.22,105100.0
2005-04-05 13:30:00,31.19,31.27,31.09,31.14,123600.0,31.19,31.27,31.09,31.14,123600.0
2005-04-05 14:00:00,31.13,31.19,30.88,30.89,150000.0,31.13,31.19,30.88,30.89,150000.0
2005-04-05 14:30:00,30.89,31.0,30.83,30.88,87800.0,30.89,31.0,30.83,30.88,87800.0
2005-04-05 15:00:00,30.91,30.91,30.74,30.76,144900.0,30.91,30.91,30.74,30.76,144900.0
2005-04-05 15:30:00,30.77,30.89,30.76,30.88,266900.0,30.77,30.89,30.76,30.88,266900.0
2005-04-06 09:30:00,31.98,32.97,31.85,32.3,2104700.0,31.98,32.97,31.85,32.3,2104700.0
2005-04-06 10:00:00,32.3,32.65,32.0,32.51,1036200.0,32.3,32.65,32.0,32.51,1036200.0
2005-04-06 10:30:00,32.52,32.9,32.5,32.58,711800.0,32.52,32.9,32.5,32.58,711800.0
2005-04-06 11:00:00,32.58,32.78,32.31,32.6,481500.0,32.58,32.78,32.31,32.6,481500.0
2005-04-06 11:30:00,32.6,32.68,32.53,32.64,267300.0,32.6,32.68,32.53,32.64,267300.0
2005-04-06 12:00:00,32.64,32.65,32.37,32.49,183500.0,32.64,32.65,32.37,32.49,183500.0
2005-04-06 12:30:00,32.48,32.54,32.31,32.46,182900.0,32.48,32.54,32.31,32.46,182900.0
2005-04-06 13:00:00,32.46,32.65,32.46,32.55,146300.0,32.46,32.65,32.46,32.55,146300.0
2005-04-06 13:30:00,32.55,32.55,32.36,32.46,202200.0,32.55,32.55,32.36,32.46,202200.0
2005-04-06 14:00:00,32.45,32.58,32.43,32.54,363100.0,32.45,32.58,32.43,32.54,363100.0
2005-04-06 14:30:00,32.54,32.54,32.32,32.32,284600.0,32.54,32.54,32.32,32.32,284600.0
2005-04-06 15:00:00,32.33,32.33,31.91,32.07,400300.0,32.33,32.33,31.91,32.07,400300.0
2005-04-06 15:30:00,32.09,32.13,31.89,32.1,611300.0,32.09,32.13,31.89,32.1,611300.0
2005-04-07 09:30:00,31.95,32.75,31.93,32.74,419500.0,31.95,32.75,31.93,32.74,419500.0
2005-04-07 10:00:00,32.74,32.9,32.33,32.39,282600.0,32.74,32.9,32.33,32.39,282600.0
2005-04-07 10:30:00,32.39,32.65,32.39,32.57,215900.0,32.39,32.65,32.39,32.57,215900.0
2005-04-07 11:00:00,32.55,32.56,32.45,32.45,195500.0,32.55,32.56,32.45,32.45,195500.0
2005-04-07 11:30:00,32.45,32.46,32.23,32.28,236500.0,32.45,32.46,32.23,32.28,236500.0
2005-04-07 12:00:00,32.29,32.44,32.28,32.42,298500.0,32.29,32.44,32.28,32.42,298500.0
2005-04-07 12:30:00,32.42,32.57,32.36,32.55,175700.0,32.42,32.57,32.36,32.55,175700.0
2005-04-07 13:00:00,32.54,32.7,32.53,32.64,179100.0,32.54,32.7,32.53,32.64,179100.0
2005-04-07 13:30:00,32.63,32.71,32.63,32.65,146900.0,32.63,32.71,32.63,32.65,146900.0
2005-04-07 14:00:00,32.65,32.77,32.62,32.75,185000.0,32.65,32.77,32.62,32.75,185000.0
2005-04-07 14:30:00,32.74,33.18,32.74,33.02,559600.0,32.74,33.18,32.74,33.02,559600.0
2005-04-07 15:00:00,33.02,33.24,33.02,33.21,283500.0,33.02,33.24,33.02,33.21,283500.0
2005-04-07 15:30:00,33.21,33.22,33.0,33.2,602300.0,33.21,33.22,33.0,33.2,602300.0
2005-04-08 09:30:00,33.12,33.57,33.11,33.57,582700.0,33.12,33.57,33.11,33.57,582700.0
2005-04-08 10:00:00,33.55,33.71,33.46,33.67,737600.0,33.55,33.71,33.46,33.67,737600.0
2005-04-08 10:30:00,33.67,33.96,33.66,33.84,577400.0,33.67,33.96,33.66,33.84,577400.0
2005-04-08 11:00:00,33.82,33.88,33.71,33.81,364800.0,33.82,33.88,33.71,33.81,364800.0
2005-04-08 11:30:00,33.81,33.87,33.75,33.75,364800.0,33.81,33.87,33.75,33.75,364800.0
2005-04-08 12:00:00,33.75,33.87,33.74,33.83,336200.0,33.75,33.87,33.74,33.83,336200.0
2005-04-08 12:30:00,33.83,34.03,33.81,33.89,628000.0,33.83,34.03,33.81,33.89,628000.0
2005-04-08 13:00:00,33.89,33.98,33.82,33.93,318700.0,33.89,33.98,33.82,33.93,318700.0
2005-04-08 13:30:00,33.93,34.01,33.9,33.98,260400.0,33.93,34.01,33.9,33.98,260400.0
2005-04-08 14:00:00,33.98,33.98,33.72,33.75,277800.0,33.98,33.98,33.72,33.75,277800.0
2005-04-08 14:30:00,33.76,33.76,33.62,33.7,190400.0,33.76,33.76,33.62,33.7,190400.0
2005-04-08 15:00:00,33.72,33.78,33.61,33.68,175000.0,33.72,33.78,33.61,33.68,175000.0
2005-04-08 15:30:00,33.67,33.73,33.51,33.63,278500.0,33.67,33.73,33.51,33.63,278500.0
2005-04-11 09:30:00,33.58,33.98,33.57,33.86,306100.0,33.58,33.98,33.57,33.86,306100.0
2005-04-11 10:00:00,33.88,33.97,33.7,33.81,309500.0,33.88,33.97,33.7,33.81,309500.0
2005-04-11 10:30:00,33.78,33.9,33.77,33.83,221100.0,33.78,33.9,33.77,33.83,221100.0
2005-04-11 11:00:00,33.83,33.83,33.61,33.75,268000.0,33.83,33.83,33.61,33.75,268000.0
2005-04-11 11:30:00,33.74,33.81,33.66,33.77,154300.0,33.74,33.81,33.66,33.77,154300.0
2005-04-11 12:00:00,33.77,33.83,33.74,33.8,178300.0,33.77,33.83,33.74,33.8,178300.0
2005-04-11 12:30:00,33.8,33.86,33.79,33.83,91800.0,33.8,33.86,33.79,33.83,91800.0
2005-04-11 13:00:00,33.82,33.87,33.71,33.82,163400.0,33.82,33.87,33.71,33.82,163400.0
2005-04-11 13:30:00,33.82,33.83,33.71,33.78,144800.0,33.82,33.83,33.71,33.78,144800.0
2005-04-11 14:00:00,33.78,33.84,33.67,33.81,202000.0,33.78,33.84,33.67,33.81,202000.0
2005-04-11 14:30:00,33.8,33.85,33.63,33.74,250100.0,33.8,33.85,33.63,33.74,250100.0
2005-04-11 15:00:00,33.74,33.75,33.49,33.66,289700.0,33.74,33.75,33.49,33.66,289700.0
2005-04-11 15:30:00,33.66,33.81,33.6,33.69,484600.0,33.66,33.81,33.6,33.69,484600.0
2005-04-12 09:30:00,33.75,33.93,33.1,33.19,422800.0,33.75,33.93,33.1,33.19,422800.0
2005-04-12 10:00:00,33.19,33.5,33.17,33.38,178600.0,33.19,33.5,33.17,33.38,178600.0
2005-04-12 10:30:00,33.38,33.41,33.21,33.3,115700.0,33.38,33.41,33.21,33.3,115700.0
2005-04-12 11:00:00,33.3,33.4,33.3,33.3,60000.0,33.3,33.4,33.3,33.3,60000.0
2005-04-12 11:30:00,33.31,33.41,33.27,33.39,41300.0,33.31,33.41,33.27,33.39,41300.0
2005-04-12 12:00:00,33.4,33.5,33.35,33.35,50100.0,33.4,33.5,33.35,33.35,50100.0
2005-04-12 12:30:00,33.35,33.43,33.34,33.4,38500.0,33.35,33.43,33.34,33.4,38500.0
2005-04-12 13:00:00,33.4,33.42,33.38,33.38,58800.0,33.4,33.42,33.38,33.38,58800.0
2005-04-12 13:30:00,33.38,33.41,33.28,33.4,126600.0,33.38,33.41,33.28,33.4,126600.0
2005-04-12 14:00:00,33.4,33.61,33.29,33.52,199100.0,33.4,33.61,33.29,33.52,199100.0
2005-04-12 14:30:00,33.51,33.68,33.46,33.65,204300.0,33.51,33.68,33.46,33.65,204300.0
2005-04-12 15:00:00,33.67,33.8,33.55,33.8,262100.0,33.67,33.8,33.55,33.8,262100.0
2005-04-12 15:30:00,33.8,34.0,33.78,34.0,476400.0,33.8,34.0,33.78,34.0,476400.0
2005-04-13 09:30:00,34.04,34.04,33.8,33.84,211000.0,34.04,34.04,33.8,33.84,211000.0
2005-04-13 10:00:00,33.84,33.84,33.66,33.69,223100.0,33.84,33.84,33.66,33.69,223100.0
2005-04-13 10:30:00,33.69,33.81,33.4,33.48,115900.0,33.69,33.81,33.4,33.48,115900.0
2005-04-13 11:00:00,33.48,33.48,33.28,33.35,117100.0,33.48,33.48,33.28,33.35,117100.0
2005-04-13 11:30:00,33.34,33.46,33.27,33.3,147300.0,33.34,33.46,33.27,33.3,147300.0
2005-04-13 12:00:00,33.3,33.36,33.18,33.2,174400.0,33.3,33.36,33.18,33.2,174400.0
2005-04-13 12:30:00,33.2,33.2,33.0,33.17,129900.0,33.2,33.2,33.0,33.17,129900.0
2005-04-13 13:00:00,33.15,33.25,33.07,33.07,116200.0,33.15,33.25,33.07,33.07,116200.0
2005-04-13 13:30:00,33.07,33.08,32.82,32.87,174300.0,33.07,33.08,32.82,32.87,174300.0
2005-04-13 14:00:00,32.85,32.94,32.78,32.86,113600.0,32.85,32.94,32.78,32.86,113600.0
2005-04-13 14:30:00,32.86,32.87,32.55,32.7,256700.0,32.86,32.87,32.55,32.7,256700.0
2005-04-13 15:00:00,32.7,32.97,32.63,32.78,206400.0,32.7,32.97,32.63,32.78,206400.0
2005-04-13 15:30:00,32.77,32.88,32.65,32.8,289700.0,32.77,32.88,32.65,32.8,289700.0
2005-04-14 09:30:00,32.85,33.18,32.56,32.87,352800.0,32.85,33.18,32.56,32.87,352800.0
2005-04-14 10:00:00,32.87,32.95,32.46,32.5,337800.0,32.87,32.95,32.46,32.5,337800.0
2005-04-14 10:30:00,32.5,32.57,32.37,32.52,328500.0,32.5,32.57,32.37,32.52,328500.0
2005-04-14 11:00:00,32.52,32.6,32.17,32.23,293500.0,32.52,32.6,32.17,32.23,293500.0
2005-04-14 11:30:00,32.23,32.25,31.9,31.91,488600.0,32.23,32.25,31.9,31.91,488600.0
2005-04-14 12:00:00,31.94,31.94,31.68,31.79,233700.0,31.94,31.94,31.68,31.79,233700.0
2005-04-14 12:30:00,31.79,31.95,31.61,31.66,149700.0,31.79,31.95,31.61,31.66,149700.0
2005-04-14 13:00:00,31.65,31.74,31.62,31.62,246800.0,31.65,31.74,31.62,31.62,246800.0
2005-04-14 13:30:00,31.62,31.78,31.42,31.75,303300.0,31.62,31.78,31.42,31.75,303300.0
2005-04-14 14:00:00,31.74,32.03,31.71,31.98,234200.0,31.74,32.03,31.71,31.98,234200.0
2005-04-14 14:30:00,31.99,32.01,31.76,31.84,237000.0,31.99,32.01,31.76,31.84,237000.0
2005-04-14 15:00:00,31.86,31.86,31.64,31.75,205400.0,31.86,31.86,31.64,31.75,205400.0
2005-04-14 15:30:00,31.75,31.91,31.59,31.69,231200.0,31.75,31.91,31.59,31.69,231200.0
2005-04-15 09:30:00,31.12,31.65,31.03,31.56,520700.0,31.12,31.65,31.03,31.56,520700.0
2005-04-15 10:00:00,31.56,31.93,31.51,31.87,340000.0,31.56,31.93,31.51,31.87,340000.0
2005-04-15 10:30:00,31.86,31.89,31.5,31.62,319200.0,31.86,31.89,31.5,31.62,319200.0
2005-04-15 11:00:00,31.64,31.9,31.59,31.71,278700.0,31.64,31.9,31.59,31.71,278700.0
2005-04-15 11:30:00,31.71,31.95,31.62,31.91,194300.0,31.71,31.95,31.62,31.91,194300.0
2005-04-15 12:00:00,31.93,32.0,31.72,31.94,117400.0,31.93,32.0,31.72,31.94,117400.0
2005-04-15 12:30:00,31.93,32.02,31.63,31.66,104500.0,31.93,32.02,31.63,31.66,104500.0
2005-04-15 13:00:00,31.67,31.88,31.65,31.78,164700.0,31.67,31.88,31.65,31.78,164700.0
2005-04-15 13:30:00,31.79,31.99,31.76,31.92,184100.0,31.79,31.99,31.76,31.92,184100.0
2005-04-15 14:00:00,31.9,32.14,31.74,32.0,167200.0,31.9,32.14,31.74,32.0,167200.0
2005-04-15 14:30:00,32.0,32.06,31.78,31.84,143500.0,32.0,32.06,31.78,31.84,143500.0
2005-04-15 15:00:00,31.83,31.87,31.58,31.67,307100.0,31.83,31.87,31.58,31.67,307100.0
2005-04-15 15:30:00,31.67,31.82,31.51,31.65,485200.0,31.67,31.82,31.51,31.65,485200.0
2005-04-18 09:30:00,31.68,32.18,31.55,31.91,329000.0,31.68,32.18,31.55,31.91,329000.0
2005-04-18 10:00:00,31.91,32.08,31.9,31.97,203900.0,31.91,32.08,31.9,31.97,203900.0
2005-04-18 10:30:00,31.99,32.04,31.81,31.99,154200.0,31.99,32.04,31.81,31.99,154200.0
2005-04-18 11:00:00,32.01,32.12,31.03,31.93,121100.0,32.01,32.12,31.03,31.93,121100.0
2005-04-18 11:30:00,31.92,31.92,31.65,31.76,158000.0,31.92,31.92,31.65,31.76,158000.0
2005-04-18 12:00:00,31.75,31.83,31.68,31.7,65200.0,31.75,31.83,31.68,31.7,65200.0
2005-04-18 12:30:00,31.69,31.84,31.66,31.79,158900.0,31.69,31.84,31.66,31.79,158900.0
2005-04-18 13:00:00,31.8,31.95,31.79,31.94,105600.0,31.8,31.95,31.79,31.94,105600.0
2005-04-18 13:30:00,31.95,31.99,31.75,31.76,114000.0,31.95,31.99,31.75,31.76,114000.0
2005-04-18 14:00:00,31.77,31.92,31.75,31.82,85600.0,31.77,31.92,31.75,31.82,85600.0
2005-04-18 14:30:00,31.82,31.88,31.67,31.84,86700.0,31.82,31.88,31.67,31.84,86700.0
2005-04-18 15:00:00,31.84,31.9,31.74,31.9,132500.0,31.84,31.9,31.74,31.9,132500.0
2005-04-18 15:30:00,31.9,31.93,31.68,31.74,271200.0,31.9,31.93,31.68,31.74,271200.0
2005-04-19 09:30:00,32.05,32.41,31.95,32.4,331900.0,32.05,32.41,31.95,32.4,331900.0
2005-04-19 10:00:00,32.4,32.7,32.32,32.62,258800.0,32.4,32.7,32.32,32.62,258800.0
2005-04-19 10:30:00,32.62,32.68,32.36,32.42,251200.0,32.62,32.68,32.36,32.42,251200.0
2005-04-19 11:00:00,32.42,32.5,32.26,32.34,104800.0,32.42,32.5,32.26,32.34,104800.0
2005-04-19 11:30:00,32.35,32.35,32.25,32.33,152400.0,32.35,32.35,32.25,32.33,152400.0
2005-04-19 12:00:00,32.31,32.35,32.16,32.16,98200.0,32.31,32.35,32.16,32.16,98200.0
2005-04-19 12:30:00,32.17,32.33,32.17,32.26,98600.0,32.17,32.33,32.17,32.26,98600.0
2005-04-19 13:00:00,32.26,32.29,32.13,32.23,87900.0,32.26,32.29,32.13,32.23,87900.0
2005-04-19 13:30:00,32.23,32.35,32.23,32.35,138800.0,32.23,32.35,32.23,32.35,138800.0
2005-04-19 14:00:00,32.35,32.46,32.24,32.3,106100.0,32.35,32.46,32.24,32.3,106100.0
2005-04-19 14:30:00,32.3,32.44,32.25,32.32,90300.0,32.3,32.44,32.25,32.32,90300.0
2005-04-19 15:00:00,32.31,32.33,32.14,32.21,124400.0,32.31,32.33,32.14,32.21,124400.0
2005-04-19 15:30:00,32.21,32.44,32.18,32.26,198400.0,32.21,32.44,32.18,32.26,198400.0
2005-04-20 09:30:00,32.7,32.72,32.3,32.41,453100.0,32.7,32.72,32.3,32.41,453100.0
2005-04-20 10:00:00,32.39,32.69,32.35,32.69,124700.0,32.39,32.69,32.35,32.69,124700.0
2005-04-20 10:30:00,32.69,33.02,32.59,32.99,308900.0,32.69,33.02,32.59,32.99,308900.0
2005-04-20 11:00:00,33.0,33.05,32.76,32.76,188200.0,33.0,33.05,32.76,32.76,188200.0
2005-04-20 11:30:00,32.75,32.85,32.7,32.81,67800.0,32.75,32.85,32.7,32.81,67800.0
2005-04-20 12:00:00,32.82,32.85,32.68,32.72,55000.0,32.82,32.85,32.68,32.72,55000.0
2005-04-20 12:30:00,32.72,32.74,32.31,32.36,120300.0,32.72,32.74,32.31,32.36,120300.0
2005-04-20 13:00:00,32.35,32.36,32.15,32.17,122700.0,32.35,32.36,32.15,32.17,122700.0
2005-04-20 13:30:00,32.17,32.26,32.1,32.25,134500.0,32.17,32.26,32.1,32.25,134500.0
2005-04-20 14:00:00,32.23,32.26,31.9,31.96,120000.0,32.23,32.26,31.9,31.96,120000.0
2005-04-20 14:30:00,31.96,32.0,31.88,31.97,135800.0,31.96,32.0,31.88,31.97,135800.0
2005-04-20 15:00:00,31.95,32.04,31.71,31.78,191100.0,31.95,32.04,31.71,31.78,191100.0
2005-04-20 15:30:00,31.78,31.84,31.65,31.74,290100.0,31.78,31.84,31.65,31.74,290100.0
2005-04-21 09:30:00,32.33,32.5,32.28,32.49,268500.0,32.33,32.5,32.28,32.49,268500.0
2005-04-21 10:00:00,32.49,32.59,32.33,32.49,104300.0,32.49,32.59,32.33,32.49,104300.0
2005-04-21 10:30:00,32.49,32.55,32.33,32.47,70900.0,32.49,32.55,32.33,32.47,70900.0
2005-04-21 11:00:00,32.48,32.5,32.15,32.34,105000.0,32.48,32.5,32.15,32.34,105000.0
2005-04-21 11:30:00,32.34,32.52,32.31,32.48,72400.0,32.34,32.52,32.31,32.48,72400.0
2005-04-21 12:00:00,32.49,32.76,32.49,32.71,136100.0,32.49,32.76,32.49,32.71,136100.0
2005-04-21 12:30:00,32.7,32.72,32.54,32.58,41800.0,32.7,32.72,32.54,32.58,41800.0
2005-04-21 13:00:00,32.61,32.7,32.57,32.65,37200.0,32.61,32.7,32.57,32.65,37200.0
2005-04-21 13:30:00,32.65,32.82,32.62,32.71,86400.0,32.65,32.82,32.62,32.71,86400.0
2005-04-21 14:00:00,32.76,32.91,32.7,32.86,161300.0,32.76,32.91,32.7,32.86,161300.0
2005-04-21 14:30:00,32.83,32.9,32.7,32.86,95900.0,32.83,32.9,32.7,32.86,95900.0
2005-04-21 15:00:00,32.86,32.91,32.82,32.9,130000.0,32.86,32.91,32.82,32.9,130000.0
2005-04-21 15:30:00,32.9,33.01,32.88,32.96,310200.0,32.9,33.01,32.88,32.96,310200.0
2005-04-22 09:30:00,33.02,33.02,32.76,32.89,193100.0,33.02,33.02,32.76,32.89,193100.0
2005-04-22 10:00:00,32.89,32.99,32.76,32.86,83700.0,32.89,32.99,32.76,32.86,83700.0
2005-04-22 10:30:00,32.85,32.98,32.76,32.79,105000.0,32.85,32.98,32.76,32.79,105000.0
2005-04-22 11:00:00,32.8,32.84,32.74,32.79,89800.0,32.8,32.84,32.74,32.79,89800.0
2005-04-22 11:30:00,32.78,32.83,32.73,32.78,80100.0,32.78,32.83,32.73,32.78,80100.0
2005-04-22 12:00:00,32.76,32.76,32.57,32.67,89900.0,32.76,32.76,32.57,32.67,89900.0
2005-04-22 12:30:00,32.68,32.8,32.62,32.78,62800.0,32.68,32.8,32.62,32.78,62800.0
2005-04-22 13:00:00,32.79,32.8,32.66,32.69,43600.0,32.79,32.8,32.66,32.69,43600.0
2005-04-22 13:30:00,32.7,32.8,32.68,32.8,59000.0,32.7,32.8,32.68,32.8,59000.0
2005-04-22 14:00:00,32.8,32.8,32.66,32.8,52700.0,32.8,32.8,32.66,32.8,52700.0
2005-04-22 14:30:00,32.79,32.79,32.58,32.6,90100.0,32.79,32.79,32.58,32.6,90100.0
2005-04-22 15:00:00,32.59,32.72,32.38,32.39,124200.0,32.59,32.72,32.38,32.39,124200.0
2005-04-22 15:30:00,32.37,32.72,32.3,32.62,237300.0,32.37,32.72,32.3,32.62,237300.0
2005-04-25 09:30:00,32.91,32.94,32.74,32.8,225200.0,32.91,32.94,32.74,32.8,225200.0
2005-04-25 10:00:00,32.8,33.0,32.72,32.81,155800.0,32.8,33.0,32.72,32.81,155800.0
2005-04-25 10:30:00,32.81,32.86,32.66,32.78,70700.0,32.81,32.86,32.66,32.78,70700.0
2005-04-25 11:00:00,32.77,32.86,32.71,32.82,65900.0,32.77,32.86,32.71,32.82,65900.0
2005-04-25 11:30:00,32.84,32.95,32.8,32.95,37200.0,32.84,32.95,32.8,32.95,37200.0
2005-04-25 12:00:00,32.95,32.97,32.87,32.95,56900.0,32.95,32.97,32.87,32.95,56900.0
2005-04-25 12:30:00,32.95,32.97,32.89,32.9,44100.0,32.95,32.97,32.89,32.9,44100.0
2005-04-25 13:00:00,32.9,32.93,32.88,32.9,49100.0,32.9,32.93,32.88,32.9,49100.0
2005-04-25 13:30:00,32.9,32.98,32.84,32.85,84800.0,32.9,32.98,32.84,32.85,84800.0
2005-04-25 14:00:00,32.85,32.93,32.77,32.93,89600.0,32.85,32.93,32.77,32.93,89600.0
2005-04-25 14:30:00,32.92,32.95,32.77,32.79,93300.0,32.92,32.95,32.77,32.79,93300.0
2005-04-25 15:00:00,32.79,32.81,32.65,32.81,181000.0,32.79,32.81,32.65,32.81,181000.0
2005-04-25 15:30:00,32.81,32.97,32.73,32.91,181100.0,32.81,32.97,32.73,32.91,181100.0
2005-04-26 09:30:00,32.81,33.0,32.68,32.8,168900.0,32.81,33.0,32.68,32.8,168900.0
2005-04-26 10:00:00,32.8,32.87,32.5,32.52,150100.0,32.8,32.87,32.5,32.52,150100.0
2005-04-26 10:30:00,32.55,32.91,32.54,32.88,166100.0,32.55,32.91,32.54,32.88,166100.0
2005-04-26 11:00:00,32.89,32.9,32.56,32.68,66800.0,32.89,32.9,32.56,32.68,66800.0
2005-04-26 11:30:00,32.68,32.74,32.54,32.55,59800.0,32.68,32.74,32.54,32.55,59800.0
2005-04-26 12:00:00,32.54,32.55,32.43,32.44,57800.0,32.54,32.55,32.43,32.44,57800.0
2005-04-26 12:30:00,32.45,32.5,32.27,32.28,77100.0,32.45,32.5,32.27,32.28,77100.0
2005-04-26 13:00:00,32.29,32.29,32.05,32.06,140800.0,32.29,32.29,32.05,32.06,140800.0
2005-04-26 13:30:00,32.07,32.15,32.07,32.09,74100.0,32.07,32.15,32.07,32.09,74100.0
2005-04-26 14:00:00,32.07,32.1,31.77,31.85,186200.0,32.07,32.1,31.77,31.85,186200.0
2005-04-26 14:30:00,31.85,31.94,31.77,31.93,110900.0,31.85,31.94,31.77,31.93,110900.0
2005-04-26 15:00:00,31.93,32.19,31.92,32.04,154300.0,31.93,32.19,31.92,32.04,154300.0
2005-04-26 15:30:00,32.04,32.05,31.88,31.92,146800.0,32.04,32.05,31.88,31.92,146800.0
2005-04-27 09:30:00,31.9,31.9,31.42,31.43,306300.0,31.9,31.9,31.42,31.43,306300.0
2005-04-27 10:00:00,31.43,31.5,31.4,31.43,236900.0,31.43,31.5,31.4,31.43,236900.0
2005-04-27 10:30:00,31.43,31.58,31.42,31.58,120100.0,31.43,31.58,31.42,31.58,120100.0
2005-04-27 11:00:00,31.58,31.63,31.45,31.59,75300.0,31.58,31.63,31.45,31.59,75300.0
2005-04-27 11:30:00,31.59,31.65,31.46,31.55,76700.0,31.59,31.65,31.46,31.55,76700.0
2005-04-27 12:00:00,31.55,31.68,31.52,31.61,103900.0,31.55,31.68,31.52,31.61,103900.0
2005-04-27 12:30:00,31.6,31.63,31.38,31.47,74800.0,31.6,31.63,31.38,31.47,74800.0
2005-04-27 13:00:00,31.48,31.73,31.45,31.6,84800.0,31.48,31.73,31.45,31.6,84800.0
2005-04-27 13:30:00,31.6,31.77,31.6,31.74,38800.0,31.6,31.77,31.6,31.74,38800.0
2005-04-27 14:00:00,31.74,31.82,31.56,31.69,78100.0,31.74,31.82,31.56,31.69,78100.0
2005-04-27 14:30:00,31.68,31.71,31.45,31.65,109500.0,31.68,31.71,31.45,31.65,109500.0
2005-04-27 15:00:00,31.65,31.72,31.48,31.6,104000.0,31.65,31.72,31.48,31.6,104000.0
2005-04-27 15:30:00,31.6,31.79,31.54,31.69,154300.0,31.6,31.79,31.54,31.69,154300.0
2005-04-28 09:30:00,31.25,31.63,31.19,31.34,250300.0,31.25,31.63,31.19,31.34,250300.0
2005-04-28 10:00:00,31.34,31.49,31.27,31.39,144700.0,31.34,31.49,31.27,31.39,144700.0
2005-04-28 10:30:00,31.4,31.68,31.34,31.55,132600.0,31.4,31.68,31.34,31.55,132600.0
2005-04-28 11:00:00,31.55,31.61,31.39,31.39,47700.0,31.55,31.61,31.39,31.39,47700.0
2005-04-28 11:30:00,31.4,31.5,31.3,31.42,67400.0,31.4,31.5,31.3,31.42,67400.0
2005-04-28 12:00:00,31.42,31.48,31.36,31.42,68800.0,31.42,31.48,31.36,31.42,68800.0
2005-04-28 12:30:00,31.42,31.57,31.42,31.47,42500.0,31.42,31.57,31.42,31.47,42500.0
2005-04-28 13:00:00,31.45,31.45,31.32,31.39,45500.0,31.45,31.45,31.32,31.39,45500.0
2005-04-28 13:30:00,31.39,31.58,31.38,31.58,99100.0,31.39,31.58,31.38,31.58,99100.0
2005-04-28 14:00:00,31.55,31.56,31.28,31.34,122200.0,31.55,31.56,31.28,31.34,122200.0
2005-04-28 14:30:00,31.34,31.45,31.25,31.44,125400.0,31.34,31.45,31.25,31.44,125400.0
2005-04-28 15:00:00,31.44,31.47,31.33,31.37,87900.0,31.44,31.47,31.33,31.37,87900.0
2005-04-28 15:30:00,31.36,31.39,31.21,31.28,108200.0,31.36,31.39,31.21,31.28,108200.0
2005-04-29 09:30:00,31.53,31.92,31.3,31.83,271400.0,31.53,31.92,31.3,31.83,271400.0
2005-04-29 10:00:00,31.83,31.89,31.53,31.76,191900.0,31.83,31.89,31.53,31.76,191900.0
2005-04-29 10:30:00,31.78,31.8,31.39,31.62,145100.0,31.78,31.8,31.39,31.62,145100.0
2005-04-29 11:00:00,31.61,31.79,31.44,31.68,103900.0,31.61,31.79,31.44,31.68,103900.0
2005-04-29 11:30:00,31.68,31.68,31.44,31.5,61500.0,31.68,31.68,31.44,31.5,61500.0
2005-04-29 12:00:00,31.5,31.59,31.43,31.5,39100.0,31.5,31.59,31.43,31.5,39100.0
2005-04-29 12:30:00,31.5,31.68,31.46,31.59,61100.0,31.5,31.68,31.46,31.59,61100.0
2005-04-29 13:00:00,31.61,31.8,31.59,31.6,62900.0,31.61,31.8,31.59,31.6,62900.0
2005-04-29 13:30:00,31.65,31.67,31.48,31.58,56500.0,31.65,31.67,31.48,31.58,56500.0
2005-04-29 14:00:00,31.58,31.8,31.56,31.8,75900.0,31.58,31.8,31.56,31.8,75900.0
2005-04-29 14:30:00,31.79,31.89,31.65,31.74,113100.0,31.79,31.89,31.65,31.74,113100.0
2005-04-29 15:00:00,31.73,31.9,31.66,31.81,98700.0,31.73,31.9,31.66,31.81,98700.0
2005-04-29 15:30:00,31.81,31.95,31.73,31.8,132600.0,31.81,31.95,31.73,31.8,132600.0
2005-05-02 09:30:00,32.04,32.65,31.83,32.55,339900.0,32.04,32.65,31.83,32.55,339900.0
2005-05-02 10:00:00,32.55,32.6,32.27,32.33,178900.0,32.55,32.6,32.27,32.33,178900.0
2005-05-02 10:30:00,32.36,32.41,32.29,32.37,87300.0,32.36,32.41,32.29,32.37,87300.0
2005-05-02 11:00:00,32.35,32.4,32.33,32.37,67100.0,32.35,32.4,32.33,32.37,67100.0
2005-05-02 11:30:00,32.38,32.39,32.25,32.33,81900.0,32.38,32.39,32.25,32.33,81900.0
2005-05-02 12:00:00,32.34,32.44,32.28,32.4,53400.0,32.34,32.44,32.28,32.4,53400.0
2005-05-02 12:30:00,32.39,32.4,32.24,32.37,85300.0,32.39,32.4,32.24,32.37,85300.0
2005-05-02 13:00:00,32.34,32.39,32.18,32.18,65200.0,32.34,32.39,32.18,32.18,65200.0
2005-05-02 13:30:00,32.17,32.22,32.09,32.15,41700.0,32.17,32.22,32.09,32.15,41700.0
2005-05-02 14:00:00,32.13,32.13,31.97,32.01,76100.0,32.13,32.13,31.97,32.01,76100.0
2005-05-02 14:30:00,32.0,32.19,31.98,32.17,82000.0,32.0,32.19,31.98,32.17,82000.0
2005-05-02 15:00:00,32.17,32.25,32.08,32.25,58400.0,32.17,32.25,32.08,32.25,58400.0
2005-05-02 15:30:00,32.24,32.42,32.14,32.42,157000.0,32.24,32.42,32.14,32.42,157000.0
2005-05-03 09:30:00,32.45,33.0,32.36,32.96,371000.0,32.45,33.0,32.36,32.96,371000.0
2005-05-03 10:00:00,32.97,32.98,32.57,32.68,184300.0,32.97,32.98,32.57,32.68,184300.0
2005-05-03 10:30:00,32.68,32.73,32.61,32.61,159300.0,32.68,32.73,32.61,32.61,159300.0
2005-05-03 11:00:00,32.63,32.7,32.59,32.66,75400.0,32.63,32.7,32.59,32.66,75400.0
2005-05-03 11:30:00,32.66,32.7,32.57,32.6,67800.0,32.66,32.7,32.57,32.6,67800.0
2005-05-03 12:00:00,32.6,32.6,32.45,32.47,77200.0,32.6,32.6,32.45,32.47,77200.0
2005-05-03 12:30:00,32.47,32.49,32.41,32.45,46500.0,32.47,32.49,32.41,32.45,46500.0
2005-05-03 13:00:00,32.46,32.53,32.42,32.46,91200.0,32.46,32.53,32.42,32.46,91200.0
2005-05-03 13:30:00,32.45,32.48,32.23,32.46,147700.0,32.45,32.48,32.23,32.46,147700.0
2005-05-03 14:00:00,32.45,32.46,32.0,32.13,180600.0,32.45,32.46,32.0,32.13,180600.0
2005-05-03 14:30:00,32.14,32.45,32.13,32.38,182300.0,32.14,32.45,32.13,32.38,182300.0
2005-05-03 15:00:00,32.38,32.41,32.02,32.2,172700.0,32.38,32.41,32.02,32.2,172700.0
2005-05-03 15:30:00,32.2,32.22,32.0,32.1,268200.0,32.2,32.22,32.0,32.1,268200.0
2005-05-04 09:30:00,32.3,32.55,32.2,32.5,154600.0,32.3,32.55,32.2,32.5,154600.0
2005-05-04 10:00:00,32.49,32.71,32.44,32.63,175900.0,32.49,32.71,32.44,32.63,175900.0
2005-05-04 10:30:00,32.65,32.71,32.53,32.53,133700.0,32.65,32.71,32.53,32.53,133700.0
2005-05-04 11:00:00,32.54,32.62,32.43,32.57,99800.0,32.54,32.62,32.43,32.57,99800.0
2005-05-04 11:30:00,32.57,32.65,32.45,32.55,83200.0,32.57,32.65,32.45,32.55,83200.0
2005-05-04 12:00:00,32.55,32.71,32.49,32.64,85800.0,32.55,32.71,32.49,32.64,85800.0
2005-05-04 12:30:00,32.64,32.76,32.63,32.72,62300.0,32.64,32.76,32.63,32.72,62300.0
2005-05-04 13:00:00,32.71,32.72,32.65,32.71,57200.0,32.71,32.72,32.65,32.71,57200.0
2005-05-04 13:30:00,32.7,33.01,32.66,32.99,152600.0,32.7,33.01,32.66,32.99,152600.0
2005-05-04 14:00:00,32.99,33.25,32.91,33.15,264300.0,32.99,33.25,32.91,33.15,264300.0
2005-05-04 14:30:00,33.12,33.17,33.0,33.06,124100.0,33.12,33.17,33.0,33.06,124100.0
2005-05-04 15:00:00,33.06,33.17,32.99,33.07,223300.0,33.06,33.17,32.99,33.07,223300.0
2005-05-04 15:30:00,33.07,33.09,32.88,33.02,204700.0,33.07,33.09,32.88,33.02,204700.0
2005-05-05 09:30:00,33.0,33.44,32.8,33.25,364800.0,33.0,33.44,32.8,33.25,364800.0
2005-05-05 10:00:00,33.23,33.5,33.17,33.34,190500.0,33.23,33.5,33.17,33.34,190500.0
2005-05-05 10:30:00,33.34,33.49,33.21,33.35,69800.0,33.34,33.49,33.21,33.35,69800.0
2005-05-05 11:00:00,33.34,33.36,32.98,33.03,115500.0,33.34,33.36,32.98,33.03,115500.0
2005-05-05 11:30:00,33.03,33.15,32.93,33.15,120900.0,33.03,33.15,32.93,33.15,120900.0
2005-05-05 12:00:00,33.15,33.19,33.12,33.14,51800.0,33.15,33.19,33.12,33.14,51800.0
2005-05-05 12:30:00,33.14,33.15,32.85,32.85,108600.0,33.14,33.15,32.85,32.85,108600.0
2005-05-05 13:00:00,32.85,33.01,32.76,32.93,139700.0,32.85,33.01,32.76,32.93,139700.0
2005-05-05 13:30:00,32.93,33.0,32.79,32.83,60500.0,32.93,33.0,32.79,32.83,60500.0
2005-05-05 14:00:00,32.88,33.19,32.86,33.02,85900.0,32.88,33.19,32.86,33.02,85900.0
2005-05-05 14:30:00,33.06,33.19,32.92,32.97,58800.0,33.06,33.19,32.92,32.97,58800.0
2005-05-05 15:00:00,32.97,33.15,32.9,33.03,63600.0,32.97,33.15,32.9,33.03,63600.0
2005-05-05 15:30:00,33.05,33.27,33.03,33.09,125500.0,33.05,33.27,33.03,33.09,125500.0
2005-05-06 09:30:00,33.49,33.68,33.33,33.67,356200.0,33.49,33.68,33.33,33.67,356200.0
2005-05-06 10:00:00,33.65,33.96,33.6,33.87,221300.0,33.65,33.96,33.6,33.87,221300.0
2005-05-06 10:30:00,33.89,34.2,33.89,34.0,563900.0,33.89,34.2,33.89,34.0,563900.0
2005-05-06 11:00:00,34.02,34.07,33.99,34.01,139100.0,34.02,34.07,33.99,34.01,139100.0
2005-05-06 11:30:00,34.01,34.02,33.71,33.75,236200.0,34.01,34.02,33.71,33.75,236200.0
2005-05-06 12:00:00,33.79,34.0,33.65,34.0,141900.0,33.79,34.0,33.65,34.0,141900.0
2005-05-06 12:30:00,34.0,34.01,33.95,34.0,76300.0,34.0,34.01,33.95,34.0,76300.0
2005-05-06 13:00:00,33.98,34.12,33.97,34.09,221100.0,33.98,34.12,33.97,34.09,221100.0
2005-05-06 13:30:00,34.09,34.1,33.75,34.0,150200.0,34.09,34.1,33.75,34.0,150200.0
2005-05-06 14:00:00,33.99,34.23,33.99,33.99,114400.0,33.99,34.23,33.99,33.99,114400.0
2005-05-06 14:30:00,33.98,34.07,33.96,33.98,54600.0,33.98,34.07,33.96,33.98,54600.0
2005-05-06 15:00:00,33.98,34.06,33.97,34.01,77500.0,33.98,34.06,33.97,34.01,77500.0
2005-05-06 15:30:00,34.01,34.07,34.0,34.03,253700.0,34.01,34.07,34.0,34.03,253700.0
2005-05-09 09:30:00,34.3,34.49,33.75,33.85,311300.0,34.3,34.49,33.75,33.85,311300.0
2005-05-09 10:00:00,33.95,34.19,33.66,33.75,145200.0,33.95,34.19,33.66,33.75,145200.0
2005-05-09 10:30:00,33.73,33.84,33.7,33.72,112300.0,33.73,33.84,33.7,33.72,112300.0
2005-05-09 11:00:00,33.74,33.93,33.72,33.9,83700.0,33.74,33.93,33.72,33.9,83700.0
2005-05-09 11:30:00,33.9,34.08,33.9,34.05,89500.0,33.9,34.08,33.9,34.05,89500.0
2005-05-09 12:00:00,34.05,34.22,34.04,34.11,115200.0,34.05,34.22,34.04,34.11,115200.0
2005-05-09 12:30:00,34.11,34.26,34.11,34.24,132800.0,34.11,34.26,34.11,34.24,132800.0
2005-05-09 13:00:00,34.23,34.25,34.11,34.14,84400.0,34.23,34.25,34.11,34.14,84400.0
2005-05-09 13:30:00,34.14,34.16,34.12,34.13,50200.0,34.14,34.16,34.12,34.13,50200.0
2005-05-09 14:00:00,34.13,34.15,34.02,34.03,73000.0,34.13,34.15,34.02,34.03,73000.0
2005-05-09 14:30:00,34.03,34.15,34.01,34.14,64000.0,34.03,34.15,34.01,34.14,64000.0
2005-05-09 15:00:00,34.13,34.16,34.04,34.09,110900.0,34.13,34.16,34.04,34.09,110900.0
2005-05-09 15:30:00,34.08,34.34,34.08,34.34,243100.0,34.08,34.34,34.08,34.34,243100.0
2005-05-10 09:30:00,34.06,34.69,34.05,34.49,372900.0,34.06,34.69,34.05,34.49,372900.0
2005-05-10 10:00:00,34.51,34.78,34.4,34.65,215800.0,34.51,34.78,34.4,34.65,215800.0
2005-05-10 10:30:00,34.66,34.79,34.61,34.71,152100.0,34.66,34.79,34.61,34.71,152100.0
2005-05-10 11:00:00,34.7,34.73,34.61,34.65,104300.0,34.7,34.73,34.61,34.65,104300.0
2005-05-10 11:30:00,34.66,34.66,34.48,34.5,105600.0,34.66,34.66,34.48,34.5,105600.0
2005-05-10 12:00:00,34.5,34.65,34.44,34.61,111600.0,34.5,34.65,34.44,34.61,111600.0
2005-05-10 12:30:00,34.61,34.76,34.59,34.74,64800.0,34.61,34.76,34.59,34.74,64800.0
2005-05-10 13:00:00,34.75,34.86,34.63,34.84,116800.0,34.75,34.86,34.63,34.84,116800.0
2005-05-10 13:30:00,34.83,34.88,34.8,34.83,253300.0,34.83,34.88,34.8,34.83,253300.0
2005-05-10 14:00:00,34.83,34.88,34.8,34.82,98500.0,34.83,34.88,34.8,34.82,98500.0
2005-05-10 14:30:00,34.83,34.86,34.5,34.6,153200.0,34.83,34.86,34.5,34.6,153200.0
2005-05-10 15:00:00,34.59,34.66,34.5,34.52,127000.0,34.59,34.66,34.5,34.52,127000.0
2005-05-10 15:30:00,34.52,34.56,34.4,34.5,242200.0,34.52,34.56,34.4,34.5,242200.0
2005-05-11 09:30:00,34.68,35.0,34.6,34.79,316600.0,34.68,35.0,34.6,34.79,316600.0
2005-05-11 10:00:00,34.78,34.9,34.75,34.88,98900.0,34.78,34.9,34.75,34.88,98900.0
2005-05-11 10:30:00,34.88,34.95,34.8,34.81,135500.0,34.88,34.95,34.8,34.81,135500.0
2005-05-11 11:00:00,34.8,34.87,34.71,34.75,294400.0,34.8,34.87,34.71,34.75,294400.0
2005-05-11 11:30:00,34.74,34.8,34.74,34.78,148200.0,34.74,34.8,34.74,34.78,148200.0
2005-05-11 12:00:00,34.78,34.83,34.69,34.8,176100.0,34.78,34.83,34.69,34.8,176100.0
2005-05-11 12:30:00,34.78,34.8,34.75,34.79,91200.0,34.78,34.8,34.75,34.79,91200.0
2005-05-11 13:00:00,34.78,34.9,34.76,34.79,80400.0,34.78,34.9,34.76,34.79,80400.0
2005-05-11 13:30:00,34.79,35.0,34.79,34.97,274800.0,34.79,35.0,34.79,34.97,274800.0
2005-05-11 14:00:00,34.97,35.53,34.94,35.38,433900.0,34.97,35.53,34.94,35.38,433900.0
2005-05-11 14:30:00,35.4,35.43,35.25,35.26,111100.0,35.4,35.43,35.25,35.26,111100.0
2005-05-11 15:00:00,35.26,35.34,35.16,35.25,120100.0,35.26,35.34,35.16,35.25,120100.0
2005-05-11 15:30:00,35.24,35.58,35.21,35.55,436000.0,35.24,35.58,35.21,35.55,436000.0
2005-05-12 09:30:00,35.58,36.17,35.56,35.85,446700.0,35.58,36.17,35.56,35.85,446700.0
2005-05-12 10:00:00,35.87,36.08,35.84,35.99,271400.0,35.87,36.08,35.84,35.99,271400.0
2005-05-12 10:30:00,36.0,36.02,35.84,35.95,317000.0,36.0,36.02,35.84,35.95,317000.0
2005-05-12 11:00:00,35.96,35.98,35.9,35.9,249200.0,35.96,35.98,35.9,35.9,249200.0
2005-05-12 11:30:00,35.92,35.97,35.86,35.92,195100.0,35.92,35.97,35.86,35.92,195100.0
2005-05-12 12:00:00,35.92,35.92,35.87,35.9,119800.0,35.92,35.92,35.87,35.9,119800.0
2005-05-12 12:30:00,35.9,35.92,35.85,35.87,108200.0,35.9,35.92,35.85,35.87,108200.0
2005-05-12 13:00:00,35.87,35.9,35.6,35.67,376300.0,35.87,35.9,35.6,35.67,376300.0
2005-05-12 13:30:00,35.67,35.7,35.53,35.63,272400.0,35.67,35.7,35.53,35.63,272400.0
2005-05-12 14:00:00,35.63,35.82,35.53,35.54,154000.0,35.63,35.82,35.53,35.54,154000.0
2005-05-12 14:30:00,35.55,35.68,35.16,35.4,219600.0,35.55,35.68,35.16,35.4,219600.0
2005-05-12 15:00:00,35.4,35.46,35.1,35.15,180600.0,35.4,35.46,35.1,35.15,180600.0
2005-05-12 15:30:00,35.14,35.61,35.08,35.56,367100.0,35.14,35.61,35.08,35.56,367100.0
2005-05-13 09:30:00,35.94,36.0,35.57,35.66,309800.0,35.94,36.0,35.57,35.66,309800.0
2005-05-13 10:00:00,35.65,35.95,35.65,35.89,122400.0,35.65,35.95,35.65,35.89,122400.0
2005-05-13 10:30:00,35.87,36.15,35.84,36.14,163300.0,35.87,36.15,35.84,36.14,163300.0
2005-05-13 11:00:00,36.15,36.25,36.04,36.25,136300.0,36.15,36.25,36.04,36.25,136300.0
2005-05-13 11:30:00,36.22,36.47,36.2,36.45,225400.0,36.22,36.47,36.2,36.45,225400.0
2005-05-13 12:00:00,36.45,36.49,36.32,36.36,108300.0,36.45,36.49,36.32,36.36,108300.0
2005-05-13 12:30:00,36.41,36.49,36.3,36.48,135300.0,36.41,36.49,36.3,36.48,135300.0
2005-05-13 13:00:00,36.48,36.49,36.41,36.48,93500.0,36.48,36.49,36.41,36.48,93500.0
2005-05-13 13:30:00,36.49,36.5,36.22,36.3,148100.0,36.49,36.5,36.22,36.3,148100.0
2005-05-13 14:00:00,36.3,36.31,36.0,36.17,263200.0,36.3,36.31,36.0,36.17,263200.0
2005-05-13 14:30:00,36.17,36.18,35.72,35.93,197400.0,36.17,36.18,35.72,35.93,197400.0
2005-05-13 15:00:00,35.93,36.24,35.88,36.14,165200.0,35.93,36.24,35.88,36.14,165200.0
2005-05-13 15:30:00,36.16,36.42,36.14,36.41,377300.0,36.16,36.42,36.14,36.41,377300.0
2005-05-16 09:30:00,36.12,36.47,36.09,36.34,379500.0,36.12,36.47,36.09,36.34,379500.0
2005-05-16 10:00:00,36.33,36.33,35.6,35.61,335100.0,36.33,36.33,35.6,35.61,335100.0
2005-05-16 10:30:00,35.61,35.88,35.6,35.83,141900.0,35.61,35.88,35.6,35.83,141900.0
2005-05-16 11:00:00,35.83,35.89,35.72,35.75,104500.0,35.83,35.89,35.72,35.75,104500.0
2005-05-16 11:30:00,35.74,35.8,35.74,35.79,49100.0,35.74,35.8,35.74,35.79,49100.0
2005-05-16 12:00:00,35.79,35.8,35.74,35.77,104700.0,35.79,35.8,35.74,35.77,104700.0
2005-05-16 12:30:00,35.76,35.77,35.65,35.77,162100.0,35.76,35.77,35.65,35.77,162100.0
2005-05-16 13:00:00,35.77,35.81,35.72,35.78,96000.0,35.77,35.81,35.72,35.78,96000.0
2005-05-16 13:30:00,35.79,35.9,35.74,35.88,102900.0,35.79,35.9,35.74,35.88,102900.0
2005-05-16 14:00:00,35.88,35.89,35.58,35.64,189800.0,35.88,35.89,35.58,35.64,189800.0
2005-05-16 14:30:00,35.62,35.74,35.6,35.73,82600.0,35.62,35.74,35.6,35.73,82600.0
2005-05-16 15:00:00,35.73,35.87,35.72,35.87,125800.0,35.73,35.87,35.72,35.87,125800.0
2005-05-16 15:30:00,35.87,36.01,35.82,36.0,307500.0,35.87,36.01,35.82,36.0,307500.0
2005-05-17 09:30:00,35.74,36.2,35.74,35.98,177600.0,35.74,36.2,35.74,35.98,177600.0
2005-05-17 10:00:00,35.99,36.04,35.69,35.86,260400.0,35.99,36.04,35.69,35.86,260400.0
2005-05-17 10:30:00,35.9,36.06,35.78,35.93,129600.0,35.9,36.06,35.78,35.93,129600.0
2005-05-17 11:00:00,35.92,36.02,35.9,35.99,68000.0,35.92,36.02,35.9,35.99,68000.0
2005-05-17 11:30:00,35.96,36.0,35.91,35.98,80600.0,35.96,36.0,35.91,35.98,80600.0
2005-05-17 12:00:00,35.97,36.01,35.95,35.99,60900.0,35.97,36.01,35.95,35.99,60900.0
2005-05-17 12:30:00,36.0,36.0,35.92,35.94,85000.0,36.0,36.0,35.92,35.94,85000.0
2005-05-17 13:00:00,35.93,36.05,35.92,36.03,77100.0,35.93,36.05,35.92,36.03,77100.0
2005-05-17 13:30:00,36.03,36.09,35.93,36.02,123800.0,36.03,36.09,35.93,36.02,123800.0
2005-05-17 14:00:00,36.0,36.03,35.99,36.01,112500.0,36.0,36.03,35.99,36.01,112500.0
2005-05-17 14:30:00,36.02,36.24,36.01,36.21,157700.0,36.02,36.24,36.01,36.21,157700.0
2005-05-17 15:00:00,36.2,36.25,36.17,36.24,102200.0,36.2,36.25,36.17,36.24,102200.0
2005-05-17 15:30:00,36.25,36.48,36.25,36.48,273100.0,36.25,36.48,36.25,36.48,273100.0
2005-05-18 09:30:00,36.42,36.43,36.11,36.39,350700.0,36.42,36.43,36.11,36.39,350700.0
2005-05-18 10:00:00,36.35,36.49,36.34,36.41,176100.0,36.35,36.49,36.34,36.41,176100.0
2005-05-18 10:30:00,36.41,36.45,36.38,36.41,143800.0,36.41,36.45,36.38,36.41,143800.0
2005-05-18 11:00:00,36.39,36.42,36.38,36.41,162900.0,36.39,36.42,36.38,36.41,162900.0
2005-05-18 11:30:00,36.41,36.42,36.33,36.39,147100.0,36.41,36.42,36.33,36.39,147100.0
2005-05-18 12:00:00,36.39,36.46,36.39,36.42,133500.0,36.39,36.46,36.39,36.42,133500.0
2005-05-18 12:30:00,36.43,36.49,36.41,36.43,169500.0,36.43,36.49,36.41,36.43,169500.0
2005-05-18 13:00:00,36.43,36.47,36.35,36.42,234500.0,36.43,36.47,36.35,36.42,234500.0
2005-05-18 13:30:00,36.42,36.47,36.38,36.39,130200.0,36.42,36.47,36.38,36.39,130200.0
2005-05-18 14:00:00,36.39,36.46,36.37,36.39,178500.0,36.39,36.46,36.37,36.39,178500.0
2005-05-18 14:30:00,36.4,36.42,36.31,36.39,99800.0,36.4,36.42,36.31,36.39,99800.0
2005-05-18 15:00:00,36.4,36.46,36.39,36.4,250100.0,36.4,36.46,36.39,36.4,250100.0
2005-05-18 15:30:00,36.4,36.47,36.33,36.4,288600.0,36.4,36.47,36.33,36.4,288600.0
2005-05-19 09:30:00,36.39,36.45,36.3,36.38,198000.0,36.39,36.45,36.3,36.38,198000.0
2005-05-19 10:00:00,36.38,36.44,36.35,36.42,228200.0,36.38,36.44,36.35,36.42,228200.0
2005-05-19 10:30:00,36.42,36.53,36.41,36.5,216300.0,36.42,36.53,36.41,36.5,216300.0
2005-05-19 11:00:00,36.5,36.68,36.5,36.5,149100.0,36.5,36.68,36.5,36.5,149100.0
2005-05-19 11:30:00,36.5,36.5,36.3,36.31,160500.0,36.5,36.5,36.3,36.31,160500.0
2005-05-19 12:00:00,36.3,36.35,36.11,36.34,167000.0,36.3,36.35,36.11,36.34,167000.0
2005-05-19 12:30:00,36.34,36.44,36.34,36.42,76900.0,36.34,36.44,36.34,36.42,76900.0
2005-05-19 13:00:00,36.43,36.45,36.37,36.39,109500.0,36.43,36.45,36.37,36.39,109500.0
2005-05-19 13:30:00,36.4,36.4,36.27,36.3,115600.0,36.4,36.4,36.27,36.3,115600.0
2005-05-19 14:00:00,36.32,36.46,36.3,36.43,152600.0,36.32,36.46,36.3,36.43,152600.0
2005-05-19 14:30:00,36.43,36.44,36.33,36.41,133200.0,36.43,36.44,36.33,36.41,133200.0
2005-05-19 15:00:00,36.41,36.55,36.34,36.55,405200.0,36.41,36.55,36.34,36.55,405200.0
2005-05-19 15:30:00,36.54,36.6,36.4,36.55,446500.0,36.54,36.6,36.4,36.55,446500.0
2005-05-20 09:30:00,36.89,37.0,35.24,36.22,1708000.0,36.89,37.0,35.24,36.22,1708000.0
2005-05-20 10:00:00,36.22,36.24,35.49,35.66,646500.0,36.22,36.24,35.49,35.66,646500.0
2005-05-20 10:30:00,35.66,35.95,35.65,35.8,224000.0,35.66,35.95,35.65,35.8,224000.0
2005-05-20 11:00:00,35.8,35.99,35.57,35.94,233100.0,35.8,35.99,35.57,35.94,233100.0
2005-05-20 11:30:00,35.93,35.95,35.8,35.84,161100.0,35.93,35.95,35.8,35.84,161100.0
2005-05-20 12:00:00,35.86,35.86,35.57,35.65,145200.0,35.86,35.86,35.57,35.65,145200.0
2005-05-20 12:30:00,35.65,35.82,35.36,35.78,117800.0,35.65,35.82,35.36,35.78,117800.0
2005-05-20 13:00:00,35.78,35.79,35.56,35.59,98400.0,35.78,35.79,35.56,35.59,98400.0
2005-05-20 13:30:00,35.58,35.81,35.58,35.8,201000.0,35.58,35.81,35.58,35.8,201000.0
2005-05-20 14:00:00,35.8,35.92,35.8,35.85,311700.0,35.8,35.92,35.8,35.85,311700.0
2005-05-20 14:30:00,35.84,35.98,35.81,35.85,90400.0,35.84,35.98,35.81,35.85,90400.0
2005-05-20 15:00:00,35.85,35.9,35.78,35.89,163500.0,35.85,35.9,35.78,35.89,163500.0
2005-05-20 15:30:00,35.9,35.9,35.77,35.9,453000.0,35.9,35.9,35.77,35.9,453000.0
2005-05-23 09:30:00,36.01,36.22,35.89,36.09,512900.0,36.01,36.22,35.89,36.09,512900.0
2005-05-23 10:00:00,36.1,36.45,36.09,36.41,256500.0,36.1,36.45,36.09,36.41,256500.0
2005-05-23 10:30:00,36.36,36.65,36.36,36.58,465300.0,36.36,36.65,36.36,36.58,465300.0
2005-05-23 11:00:00,36.56,36.75,36.43,36.75,206900.0,36.56,36.75,36.43,36.75,206900.0
2005-05-23 11:30:00,36.75,36.75,36.65,36.71,199900.0,36.75,36.75,36.65,36.71,199900.0
2005-05-23 12:00:00,36.71,36.71,36.63,36.66,187100.0,36.71,36.71,36.63,36.66,187100.0
2005-05-23 12:30:00,36.66,36.69,36.58,36.6,108300.0,36.66,36.69,36.58,36.6,108300.0
2005-05-23 13:00:00,36.6,36.62,36.5,36.53,132900.0,36.6,36.62,36.5,36.53,132900.0
2005-05-23 13:30:00,36.53,36.57,36.4,36.5,137200.0,36.53,36.57,36.4,36.5,137200.0
2005-05-23 14:00:00,36.52,36.55,36.14,36.2,254300.0,36.52,36.55,36.14,36.2,254300.0
2005-05-23 14:30:00,36.2,36.4,36.19,36.29,251500.0,36.2,36.4,36.19,36.29,251500.0
2005-05-23 15:00:00,36.29,36.31,36.21,36.22,285500.0,36.29,36.31,36.21,36.22,285500.0
2005-05-23 15:30:00,36.21,36.32,36.01,36.03,439000.0,36.21,36.32,36.01,36.03,439000.0
2005-05-24 09:30:00,36.0,36.21,36.0,36.18,399500.0,36.0,36.21,36.0,36.18,399500.0
2005-05-24 10:00:00,36.18,36.4,36.1,36.3,263300.0,36.18,36.4,36.1,36.3,263300.0
2005-05-24 10:30:00,36.3,36.48,36.29,36.47,139200.0,36.3,36.48,36.29,36.47,139200.0
2005-05-24 11:00:00,36.46,36.51,36.43,36.45,138500.0,36.46,36.51,36.43,36.45,138500.0
2005-05-24 11:30:00,36.46,36.46,36.35,36.45,161800.0,36.46,36.46,36.35,36.45,161800.0
2005-05-24 12:00:00,36.43,36.48,36.31,36.33,134600.0,36.43,36.48,36.31,36.33,134600.0
2005-05-24 12:30:00,36.33,36.49,36.31,36.47,117800.0,36.33,36.49,36.31,36.47,117800.0
2005-05-24 13:00:00,36.46,36.5,36.43,36.48,141500.0,36.46,36.5,36.43,36.48,141500.0
2005-05-24 13:30:00,36.47,36.5,36.36,36.49,185200.0,36.47,36.5,36.36,36.49,185200.0
2005-05-24 14:00:00,36.48,36.56,36.44,36.55,280100.0,36.48,36.56,36.44,36.55,280100.0
2005-05-24 14:30:00,36.55,36.58,36.37,36.47,197700.0,36.55,36.58,36.37,36.47,197700.0
2005-05-24 15:00:00,36.46,36.74,36.45,36.72,111900.0,36.46,36.74,36.45,36.72,111900.0
2005-05-24 15:30:00,36.72,36.77,36.69,36.74,229500.0,36.72,36.77,36.69,36.74,229500.0
2005-05-25 09:30:00,36.8,37.0,36.73,36.98,326400.0,36.8,37.0,36.73,36.98,326400.0
2005-05-25 10:00:00,36.97,37.2,36.7,36.87,346000.0,36.97,37.2,36.7,36.87,346000.0
2005-05-25 10:30:00,36.88,36.9,36.75,36.8,117100.0,36.88,36.9,36.75,36.8,117100.0
2005-05-25 11:00:00,36.8,36.98,36.75,36.97,80800.0,36.8,36.98,36.75,36.97,80800.0
2005-05-25 11:30:00,36.97,37.02,36.83,36.85,113200.0,36.97,37.02,36.83,36.85,113200.0
2005-05-25 12:00:00,36.85,36.92,36.79,36.85,64000.0,36.85,36.92,36.79,36.85,64000.0
2005-05-25 12:30:00,36.83,36.91,36.83,36.9,67400.0,36.83,36.91,36.83,36.9,67400.0
2005-05-25 13:00:00,36.89,36.91,36.79,36.8,77000.0,36.89,36.91,36.79,36.8,77000.0
2005-05-25 13:30:00,36.81,36.95,36.8,36.9,80700.0,36.81,36.95,36.8,36.9,80700.0
2005-05-25 14:00:00,36.91,36.98,36.91,36.96,99700.0,36.91,36.98,36.91,36.96,99700.0
2005-05-25 14:30:00,36.98,37.0,36.85,36.96,96900.0,36.98,37.0,36.85,36.96,96900.0
2005-05-25 15:00:00,36.95,37.03,36.9,36.98,113400.0,36.95,37.03,36.9,36.98,113400.0
2005-05-25 15:30:00,36.98,37.13,36.97,37.05,256100.0,36.98,37.13,36.97,37.05,256100.0
2005-05-26 09:30:00,37.05,37.62,37.03,37.44,281500.0,37.05,37.62,37.03,37.44,281500.0
2005-05-26 10:00:00,37.47,37.8,37.44,37.8,209100.0,37.47,37.8,37.44,37.8,209100.0
2005-05-26 10:30:00,37.8,37.9,37.57,37.68,207000.0,37.8,37.9,37.57,37.68,207000.0
2005-05-26 11:00:00,37.67,37.75,37.64,37.72,230300.0,37.67,37.75,37.64,37.72,230300.0
2005-05-26 11:30:00,37.73,37.78,37.68,37.73,101200.0,37.73,37.78,37.68,37.73,101200.0
2005-05-26 12:00:00,37.69,37.74,37.68,37.71,82200.0,37.69,37.74,37.68,37.71,82200.0
2005-05-26 12:30:00,37.7,37.76,37.69,37.71,72600.0,37.7,37.76,37.69,37.71,72600.0
2005-05-26 13:00:00,37.71,37.82,37.71,37.8,108900.0,37.71,37.82,37.71,37.8,108900.0
2005-05-26 13:30:00,37.8,38.0,37.77,38.0,231700.0,37.8,38.0,37.77,38.0,231700.0
2005-05-26 14:00:00,37.99,38.1,37.92,38.04,188700.0,37.99,38.1,37.92,38.04,188700.0
2005-05-26 14:30:00,38.04,38.06,37.95,38.01,123300.0,38.04,38.06,37.95,38.01,123300.0
2005-05-26 15:00:00,38.01,38.05,37.94,37.95,202100.0,38.01,38.05,37.94,37.95,202100.0
2005-05-26 15:30:00,37.95,38.0,37.88,37.98,189700.0,37.95,38.0,37.88,37.98,189700.0
2005-05-27 09:30:00,37.9,38.04,37.81,37.94,158500.0,37.9,38.04,37.81,37.94,158500.0
2005-05-27 10:00:00,37.95,38.05,37.93,38.04,148400.0,37.95,38.05,37.93,38.04,148400.0
2005-05-27 10:30:00,38.05,38.25,38.0,38.05,157000.0,38.05,38.25,38.0,38.05,157000.0
2005-05-27 11:00:00,38.0,38.13,38.0,38.08,94800.0,38.0,38.13,38.0,38.08,94800.0
2005-05-27 11:30:00,38.09,38.15,38.07,38.07,57300.0,38.09,38.15,38.07,38.07,57300.0
2005-05-27 12:00:00,38.08,38.1,38.02,38.02,37100.0,38.08,38.1,38.02,38.02,37100.0
2005-05-27 12:30:00,38.03,38.13,38.02,38.12,50700.0,38.03,38.13,38.02,38.12,50700.0
2005-05-27 13:00:00,38.12,38.16,38.1,38.15,54800.0,38.12,38.16,38.1,38.15,54800.0
2005-05-27 13:30:00,38.17,38.18,38.13,38.14,56600.0,38.17,38.18,38.13,38.14,56600.0
2005-05-27 14:00:00,38.13,38.14,38.1,38.12,54000.0,38.13,38.14,38.1,38.12,54000.0
2005-05-27 14:30:00,38.14,38.33,38.13,38.25,177000.0,38.14,38.33,38.13,38.25,177000.0
2005-05-27 15:00:00,38.25,38.25,38.13,38.16,149900.0,38.25,38.25,38.13,38.16,149900.0
2005-05-27 15:30:00,38.15,38.16,38.02,38.13,232400.0,38.15,38.16,38.02,38.13,232400.0
2005-05-31 09:30:00,37.83,38.3,37.81,38.14,342700.0,37.83,38.3,37.81,38.14,342700.0
2005-05-31 10:00:00,38.09,38.4,38.09,38.36,196500.0,38.09,38.4,38.09,38.36,196500.0
2005-05-31 10:30:00,38.38,38.4,38.15,38.21,126100.0,38.38,38.4,38.15,38.21,126100.0
2005-05-31 11:00:00,38.23,38.3,38.0,38.26,165100.0,38.23,38.3,38.0,38.26,165100.0
2005-05-31 11:30:00,38.28,38.3,38.25,38.28,58300.0,38.28,38.3,38.25,38.28,58300.0
2005-05-31 12:00:00,38.28,38.29,38.18,38.24,96700.0,38.28,38.29,38.18,38.24,96700.0
2005-05-31 12:30:00,38.28,38.4,38.28,38.35,126700.0,38.28,38.4,38.28,38.35,126700.0
2005-05-31 13:00:00,38.34,38.4,38.28,38.35,85700.0,38.34,38.4,38.28,38.35,85700.0
2005-05-31 13:30:00,38.36,38.6,38.35,38.56,188800.0,38.36,38.6,38.35,38.56,188800.0
2005-05-31 14:00:00,38.56,38.82,38.56,38.82,250600.0,38.56,38.82,38.56,38.82,250600.0
2005-05-31 14:30:00,38.82,39.19,38.76,39.19,529600.0,38.82,39.19,38.76,39.19,529600.0
2005-05-31 15:00:00,39.19,39.43,39.03,39.33,524100.0,39.19,39.43,39.03,39.33,524100.0
2005-05-31 15:30:00,39.31,39.58,39.16,39.43,1152000.0,39.31,39.58,39.16,39.43,1152000.0
2005-06-01 09:30:00,39.35,39.48,38.68,38.84,509400.0,39.35,39.48,38.68,38.84,509400.0
2005-06-01 10:00:00,38.84,39.54,38.39,38.95,413300.0,38.84,39.54,38.39,38.95,413300.0
2005-06-01 10:30:00,38.95,39.23,38.93,39.19,175700.0,38.95,39.23,38.93,39.19,175700.0
2005-06-01 11:00:00,39.19,39.24,38.76,38.77,322100.0,39.19,39.24,38.76,38.77,322100.0
2005-06-01 11:30:00,38.79,38.83,38.73,38.78,172000.0,38.79,38.83,38.73,38.78,172000.0
2005-06-01 12:00:00,38.78,38.79,38.24,38.35,356800.0,38.78,38.79,38.24,38.35,356800.0
2005-06-01 12:30:00,38.33,38.6,38.33,38.58,184600.0,38.33,38.6,38.33,38.58,184600.0
2005-06-01 13:00:00,38.58,38.61,38.45,38.59,130000.0,38.58,38.61,38.45,38.59,130000.0
2005-06-01 13:30:00,38.6,38.66,38.4,38.65,176500.0,38.6,38.66,38.4,38.65,176500.0
2005-06-01 14:00:00,38.64,38.65,38.3,38.38,249200.0,38.64,38.65,38.3,38.38,249200.0
2005-06-01 14:30:00,38.38,38.4,38.08,38.17,303100.0,38.38,38.4,38.08,38.17,303100.0
2005-06-01 15:00:00,38.17,38.19,37.93,38.06,303600.0,38.17,38.19,37.93,38.06,303600.0
2005-06-01 15:30:00,38.05,38.19,38.03,38.1,437500.0,38.05,38.19,38.03,38.1,437500.0
2005-06-02 09:30:00,38.15,38.2,37.68,37.92,352500.0,38.15,38.2,37.68,37.92,352500.0
2005-06-02 10:00:00,37.92,38.05,37.75,38.05,224500.0,37.92,38.05,37.75,38.05,224500.0
2005-06-02 10:30:00,38.06,38.15,37.85,37.88,308200.0,38.06,38.15,37.85,37.88,308200.0
2005-06-02 11:00:00,37.88,38.13,37.85,38.07,232400.0,37.88,38.13,37.85,38.07,232400.0
2005-06-02 11:30:00,38.08,38.08,37.85,37.93,129400.0,38.08,38.08,37.85,37.93,129400.0
2005-06-02 12:00:00,37.96,38.09,37.95,37.99,136200.0,37.96,38.09,37.95,37.99,136200.0
2005-06-02 12:30:00,37.99,38.02,37.87,37.95,110100.0,37.99,38.02,37.87,37.95,110100.0
2005-06-02 13:00:00,37.95,38.01,37.94,37.99,98200.0,37.95,38.01,37.94,37.99,98200.0
2005-06-02 13:30:00,38.0,38.05,37.98,38.05,106100.0,38.0,38.05,37.98,38.05,106100.0
2005-06-02 14:00:00,38.05,38.18,37.97,37.98,232000.0,38.05,38.18,37.97,37.98,232000.0
2005-06-02 14:30:00,37.98,38.1,37.97,38.05,164500.0,37.98,38.1,37.97,38.05,164500.0
2005-06-02 15:00:00,38.06,38.13,37.99,38.05,102200.0,38.06,38.13,37.99,38.05,102200.0
2005-06-02 15:30:00,38.04,38.06,37.84,37.99,257700.0,38.04,38.06,37.84,37.99,257700.0
2005-06-03 09:30:00,38.18,38.2,37.02,37.3,626600.0,38.18,38.2,37.02,37.3,626600.0
2005-06-03 10:00:00,37.29,37.37,36.72,36.78,575700.0,37.29,37.37,36.72,36.78,575700.0
2005-06-03 10:30:00,36.76,37.06,36.7,36.98,496800.0,36.76,37.06,36.7,36.98,496800.0
2005-06-03 11:00:00,36.98,37.33,36.98,37.24,210200.0,36.98,37.33,36.98,37.24,210200.0
2005-06-03 11:30:00,37.21,37.3,36.77,36.95,334500.0,37.21,37.3,36.77,36.95,334500.0
2005-06-03 12:00:00,36.96,37.04,36.73,36.9,149700.0,36.96,37.04,36.73,36.9,149700.0
2005-06-03 12:30:00,36.91,37.02,36.85,36.93,80800.0,36.91,37.02,36.85,36.93,80800.0
2005-06-03 13:00:00,36.94,37.05,36.85,36.95,170800.0,36.94,37.05,36.85,36.95,170800.0
2005-06-03 13:30:00,36.95,37.26,36.95,37.09,171100.0,36.95,37.26,36.95,37.09,171100.0
2005-06-03 14:00:00,37.07,37.09,36.93,37.0,187800.0,37.07,37.09,36.93,37.0,187800.0
2005-06-03 14:30:00,36.99,37.09,36.94,37.0,149100.0,36.99,37.09,36.94,37.0,149100.0
2005-06-03 15:00:00,37.0,37.14,36.92,36.99,258500.0,37.0,37.14,36.92,36.99,258500.0
2005-06-03 15:30:00,36.96,37.03,36.85,36.88,288300.0,36.96,37.03,36.85,36.88,288300.0
2005-06-06 09:30:00,36.9,37.48,36.9,37.43,440500.0,36.9,37.48,36.9,37.43,440500.0
2005-06-06 10:00:00,37.39,37.62,37.39,37.52,226000.0,37.39,37.62,37.39,37.52,226000.0
2005-06-06 10:30:00,37.52,37.6,37.45,37.55,108300.0,37.52,37.6,37.45,37.55,108300.0
2005-06-06 11:00:00,37.55,37.95,37.51,37.88,305700.0,37.55,37.95,37.51,37.88,305700.0
2005-06-06 11:30:00,37.89,37.91,37.6,37.66,114200.0,37.89,37.91,37.6,37.66,114200.0
2005-06-06 12:00:00,37.66,37.76,37.45,37.47,155700.0,37.66,37.76,37.45,37.47,155700.0
2005-06-06 12:30:00,37.46,37.69,37.44,37.67,75600.0,37.46,37.69,37.44,37.67,75600.0
2005-06-06 13:00:00,37.68,37.77,37.67,37.75,64900.0,37.68,37.77,37.67,37.75,64900.0
2005-06-06 13:30:00,37.76,37.93,37.73,37.92,70200.0,37.76,37.93,37.73,37.92,70200.0
2005-06-06 14:00:00,37.92,38.0,37.89,37.93,76600.0,37.92,38.0,37.89,37.93,76600.0
2005-06-06 14:30:00,37.93,37.99,37.87,37.87,101300.0,37.93,37.99,37.87,37.87,101300.0
2005-06-06 15:00:00,37.87,37.98,37.85,37.94,108000.0,37.87,37.98,37.85,37.94,108000.0
2005-06-06 15:30:00,37.94,38.0,37.9,37.94,178100.0,37.94,38.0,37.9,37.94,178100.0
2005-06-07 09:30:00,38.45,39.0,38.39,38.99,486000.0,38.45,39.0,38.39,38.99,486000.0
2005-06-07 10:00:00,39.0,39.9,38.98,39.75,616900.0,39.0,39.9,38.98,39.75,616900.0
2005-06-07 10:30:00,39.75,39.81,39.35,39.58,367600.0,39.75,39.81,39.35,39.58,367600.0
2005-06-07 11:00:00,39.59,39.59,39.38,39.44,150700.0,39.59,39.59,39.38,39.44,150700.0
2005-06-07 11:30:00,39.46,39.69,39.45,39.64,213800.0,39.46,39.69,39.45,39.64,213800.0
2005-06-07 12:00:00,39.65,39.66,39.45,39.49,188500.0,39.65,39.66,39.45,39.49,188500.0
2005-06-07 12:30:00,39.48,39.5,39.26,39.35,112900.0,39.48,39.5,39.26,39.35,112900.0
2005-06-07 13:00:00,39.35,39.44,39.15,39.21,76500.0,39.35,39.44,39.15,39.21,76500.0
2005-06-07 13:30:00,39.21,39.29,39.07,39.25,128100.0,39.21,39.29,39.07,39.25,128100.0
2005-06-07 14:00:00,39.25,39.28,38.5,38.56,261700.0,39.25,39.28,38.5,38.56,261700.0
2005-06-07 14:30:00,38.57,38.78,38.51,38.72,184200.0,38.57,38.78,38.51,38.72,184200.0
2005-06-07 15:00:00,38.72,38.73,38.5,38.59,112100.0,38.72,38.73,38.5,38.59,112100.0
2005-06-07 15:30:00,38.56,38.74,38.49,38.61,232600.0,38.56,38.74,38.49,38.61,232600.0
2005-06-08 09:30:00,38.95,39.05,38.48,38.5,226900.0,38.95,39.05,38.48,38.5,226900.0
2005-06-08 10:00:00,38.5,38.68,38.47,38.63,132700.0,38.5,38.68,38.47,38.63,132700.0
2005-06-08 10:30:00,38.62,38.63,38.5,38.56,140200.0,38.62,38.63,38.5,38.56,140200.0
2005-06-08 11:00:00,38.56,38.56,38.33,38.5,129400.0,38.56,38.56,38.33,38.5,129400.0
2005-06-08 11:30:00,38.5,38.6,38.49,38.56,72900.0,38.5,38.6,38.49,38.56,72900.0
2005-06-08 12:00:00,38.57,38.6,38.51,38.56,42400.0,38.57,38.6,38.51,38.56,42400.0
2005-06-08 12:30:00,38.52,38.6,38.52,38.59,55400.0,38.52,38.6,38.52,38.59,55400.0
2005-06-08 13:00:00,38.59,38.59,38.13,38.18,203000.0,38.59,38.59,38.13,38.18,203000.0
2005-06-08 13:30:00,38.19,38.21,37.93,38.03,152300.0,38.19,38.21,37.93,38.03,152300.0
2005-06-08 14:00:00,38.04,38.05,37.63,37.67,169600.0,38.04,38.05,37.63,37.67,169600.0
2005-06-08 14:30:00,37.66,37.73,37.56,37.6,150300.0,37.66,37.73,37.56,37.6,150300.0
2005-06-08 15:00:00,37.59,37.82,37.59,37.8,123700.0,37.59,37.82,37.59,37.8,123700.0
2005-06-08 15:30:00,37.81,37.82,37.47,37.66,499200.0,37.81,37.82,37.47,37.66,499200.0
2005-06-09 09:30:00,37.12,37.43,37.0,37.14,493800.0,37.12,37.43,37.0,37.14,493800.0
2005-06-09 10:00:00,37.15,37.35,36.99,37.29,332000.0,37.15,37.35,36.99,37.29,332000.0
2005-06-09 10:30:00,37.3,37.34,37.11,37.28,106900.0,37.3,37.34,37.11,37.28,106900.0
2005-06-09 11:00:00,37.28,37.34,37.09,37.19,227500.0,37.28,37.34,37.09,37.19,227500.0
2005-06-09 11:30:00,37.19,37.3,37.17,37.27,141900.0,37.19,37.3,37.17,37.27,141900.0
2005-06-09 12:00:00,37.27,37.44,37.26,37.35,176500.0,37.27,37.44,37.26,37.35,176500.0
2005-06-09 12:30:00,37.35,37.41,37.3,37.38,146100.0,37.35,37.41,37.3,37.38,146100.0
2005-06-09 13:00:00,37.38,37.48,37.27,37.37,114800.0,37.38,37.48,37.27,37.37,114800.0
2005-06-09 13:30:00,37.38,37.41,37.31,37.36,68700.0,37.38,37.41,37.31,37.36,68700.0
2005-06-09 14:00:00,37.36,37.37,37.28,37.3,58700.0,37.36,37.37,37.28,37.3,58700.0
2005-06-09 14:30:00,37.32,37.34,37.24,37.3,93800.0,37.32,37.34,37.24,37.3,93800.0
2005-06-09 15:00:00,37.3,37.38,37.27,37.34,191700.0,37.3,37.38,37.27,37.34,191700.0
2005-06-09 15:30:00,37.34,37.35,37.26,37.26,270200.0,37.34,37.35,37.26,37.26,270200.0
2005-06-10 09:30:00,37.07,37.15,36.63,36.65,356900.0,37.07,37.15,36.63,36.65,356900.0
2005-06-10 10:00:00,36.64,36.65,36.44,36.46,320600.0,36.64,36.65,36.44,36.46,320600.0
2005-06-10 10:30:00,36.46,36.52,36.35,36.48,176700.0,36.46,36.52,36.35,36.48,176700.0
2005-06-10 11:00:00,36.48,36.9,36.45,36.79,135400.0,36.48,36.9,36.45,36.79,135400.0
2005-06-10 11:30:00,36.79,36.81,36.54,36.54,110900.0,36.79,36.81,36.54,36.54,110900.0
2005-06-10 12:00:00,36.57,36.68,36.42,36.49,76300.0,36.57,36.68,36.42,36.49,76300.0
2005-06-10 12:30:00,36.49,36.7,36.49,36.58,70800.0,36.49,36.7,36.49,36.58,70800.0
2005-06-10 13:00:00,36.57,36.7,36.53,36.6,64800.0,36.57,36.7,36.53,36.6,64800.0
2005-06-10 13:30:00,36.59,36.7,36.57,36.6,66300.0,36.59,36.7,36.57,36.6,66300.0
2005-06-10 14:00:00,36.61,36.64,36.5,36.55,56800.0,36.61,36.64,36.5,36.55,56800.0
2005-06-10 14:30:00,36.55,36.57,36.42,36.57,122700.0,36.55,36.57,36.42,36.57,122700.0
2005-06-10 15:00:00,36.57,36.81,36.56,36.58,171000.0,36.57,36.81,36.56,36.58,171000.0
2005-06-10 15:30:00,36.58,36.74,36.57,36.58,168400.0,36.58,36.74,36.57,36.58,168400.0
2005-06-13 09:30:00,36.44,36.86,36.41,36.53,307700.0,36.44,36.86,36.41,36.53,307700.0
2005-06-13 10:00:00,36.54,36.88,36.49,36.85,104300.0,36.54,36.88,36.49,36.85,104300.0
2005-06-13 10:30:00,36.84,37.24,36.84,37.0,231600.0,36.84,37.24,36.84,37.0,231600.0
2005-06-13 11:00:00,37.0,37.11,36.95,37.08,115400.0,37.0,37.11,36.95,37.08,115400.0
2005-06-13 11:30:00,37.1,37.19,37.04,37.14,119600.0,37.1,37.19,37.04,37.14,119600.0
2005-06-13 12:00:00,37.13,37.15,36.95,37.15,85100.0,37.13,37.15,36.95,37.15,85100.0
2005-06-13 12:30:00,37.15,37.15,37.01,37.14,50000.0,37.15,37.15,37.01,37.14,50000.0
2005-06-13 13:00:00,37.14,37.15,37.0,37.02,49100.0,37.14,37.15,37.0,37.02,49100.0
2005-06-13 13:30:00,37.04,37.05,36.97,36.99,95600.0,37.04,37.05,36.97,36.99,95600.0
2005-06-13 14:00:00,36.99,37.07,36.97,36.99,60200.0,36.99,37.07,36.97,36.99,60200.0
2005-06-13 14:30:00,36.98,37.01,36.92,37.0,130500.0,36.98,37.01,36.92,37.0,130500.0
2005-06-13 15:00:00,36.99,37.03,36.76,37.02,142000.0,36.99,37.03,36.76,37.02,142000.0
2005-06-13 15:30:00,37.01,37.02,36.94,36.97,131800.0,37.01,37.02,36.94,36.97,131800.0
2005-06-14 09:30:00,36.56,37.03,36.55,37.0,168700.0,36.56,37.03,36.55,37.0,168700.0
2005-06-14 10:00:00,37.0,37.03,36.82,36.83,70700.0,37.0,37.03,36.82,36.83,70700.0
2005-06-14 10:30:00,36.8,36.8,36.68,36.7,86400.0,36.8,36.8,36.68,36.7,86400.0
2005-06-14 11:00:00,36.72,36.72,36.66,36.71,66700.0,36.72,36.72,36.66,36.71,66700.0
2005-06-14 11:30:00,36.71,36.72,36.66,36.69,50000.0,36.71,36.72,36.66,36.69,50000.0
2005-06-14 12:00:00,36.69,36.7,36.6,36.6,36400.0,36.69,36.7,36.6,36.6,36400.0
2005-06-14 12:30:00,36.58,36.6,36.44,36.48,201000.0,36.58,36.6,36.44,36.48,201000.0
2005-06-14 13:00:00,36.48,36.49,36.31,36.42,120400.0,36.48,36.49,36.31,36.42,120400.0
2005-06-14 13:30:00,36.42,36.53,36.41,36.5,136100.0,36.42,36.53,36.41,36.5,136100.0
2005-06-14 14:00:00,36.5,36.89,36.34,36.46,104700.0,36.5,36.89,36.34,36.46,104700.0
2005-06-14 14:30:00,36.49,36.53,36.37,36.5,92200.0,36.49,36.53,36.37,36.5,92200.0
2005-06-14 15:00:00,36.5,36.51,36.44,36.49,102100.0,36.5,36.51,36.44,36.49,102100.0
2005-06-14 15:30:00,36.49,36.55,36.47,36.54,185300.0,36.49,36.55,36.47,36.54,185300.0
2005-06-15 09:30:00,36.75,36.98,36.67,36.82,283300.0,36.75,36.98,36.67,36.82,283300.0
2005-06-15 10:00:00,36.86,36.86,36.42,36.5,167600.0,36.86,36.86,36.42,36.5,167600.0
2005-06-15 10:30:00,36.5,36.5,36.09,36.14,173300.0,36.5,36.5,36.09,36.14,173300.0
2005-06-15 11:00:00,36.15,36.42,36.0,36.4,213300.0,36.15,36.42,36.0,36.4,213300.0
2005-06-15 11:30:00,36.39,36.41,35.89,35.93,151900.0,36.39,36.41,35.89,35.93,151900.0
2005-06-15 12:00:00,35.9,36.38,35.89,36.25,149900.0,35.9,36.38,35.89,36.25,149900.0
2005-06-15 12:30:00,36.25,36.42,36.25,36.35,95200.0,36.25,36.42,36.25,36.35,95200.0
2005-06-15 13:00:00,36.34,36.43,36.31,36.33,36100.0,36.34,36.43,36.31,36.33,36100.0
2005-06-15 13:30:00,36.33,36.47,36.32,36.46,110000.0,36.33,36.47,36.32,36.46,110000.0
2005-06-15 14:00:00,36.47,36.67,36.45,36.67,126400.0,36.47,36.67,36.45,36.67,126400.0
2005-06-15 14:30:00,36.69,36.73,36.54,36.59,131800.0,36.69,36.73,36.54,36.59,131800.0
2005-06-15 15:00:00,36.58,36.75,36.45,36.75,116000.0,36.58,36.75,36.45,36.75,116000.0
2005-06-15 15:30:00,36.74,36.81,36.71,36.81,146400.0,36.74,36.81,36.71,36.81,146400.0
2005-06-16 09:30:00,36.8,37.0,36.6,36.9,166400.0,36.8,37.0,36.6,36.9,166400.0
2005-06-16 10:00:00,36.92,37.0,36.9,37.0,147900.0,36.92,37.0,36.9,37.0,147900.0
2005-06-16 10:30:00,36.99,37.12,36.94,37.07,127600.0,36.99,37.12,36.94,37.07,127600.0
2005-06-16 11:00:00,37.09,37.14,36.95,36.98,66000.0,37.09,37.14,36.95,36.98,66000.0
2005-06-16 11:30:00,36.99,37.07,36.98,37.06,75900.0,36.99,37.07,36.98,37.06,75900.0
2005-06-16 12:00:00,37.04,37.05,36.77,36.84,180900.0,37.04,37.05,36.77,36.84,180900.0
2005-06-16 12:30:00,36.84,36.87,36.78,36.79,50600.0,36.84,36.87,36.78,36.79,50600.0
2005-06-16 13:00:00,36.82,36.9,36.77,36.89,55600.0,36.82,36.9,36.77,36.89,55600.0
2005-06-16 13:30:00,36.9,37.0,36.87,36.92,99200.0,36.9,37.0,36.87,36.92,99200.0
2005-06-16 14:00:00,36.93,37.07,36.78,36.95,83200.0,36.93,37.07,36.78,36.95,83200.0
2005-06-16 14:30:00,36.94,37.01,36.83,36.85,84400.0,36.94,37.01,36.83,36.85,84400.0
2005-06-16 15:00:00,36.86,37.04,36.83,37.02,102100.0,36.86,37.04,36.83,37.02,102100.0
2005-06-16 15:30:00,37.03,37.08,36.85,37.05,201600.0,37.03,37.08,36.85,37.05,201600.0
2005-06-17 09:30:00,37.66,37.7,36.86,37.01,2175200.0,37.66,37.7,36.86,37.01,2175200.0
2005-06-17 10:00:00,37.01,37.07,36.75,36.81,140800.0,37.01,37.07,36.75,36.81,140800.0
2005-06-17 10:30:00,36.81,37.06,36.81,36.99,117900.0,36.81,37.06,36.81,36.99,117900.0
2005-06-17 11:00:00,37.0,37.04,36.82,36.9,112600.0,37.0,37.04,36.82,36.9,112600.0
2005-06-17 11:30:00,36.94,37.0,36.86,36.99,80200.0,36.94,37.0,36.86,36.99,80200.0
2005-06-17 12:00:00,37.0,37.0,36.88,36.91,74700.0,37.0,37.0,36.88,36.91,74700.0
2005-06-17 12:30:00,36.92,37.0,36.91,36.98,56200.0,36.92,37.0,36.91,36.98,56200.0
2005-06-17 13:00:00,36.98,37.0,36.93,36.97,55600.0,36.98,37.0,36.93,36.97,55600.0
2005-06-17 13:30:00,36.97,37.02,36.93,37.01,52400.0,36.97,37.02,36.93,37.01,52400.0
2005-06-17 14:00:00,37.01,37.02,36.92,36.98,56300.0,37.01,37.02,36.92,36.98,56300.0
2005-06-17 14:30:00,36.96,36.98,36.85,36.89,43500.0,36.96,36.98,36.85,36.89,43500.0
2005-06-17 15:00:00,36.88,37.01,36.88,36.97,67500.0,36.88,37.01,36.88,36.97,67500.0
2005-06-17 15:30:00,36.95,37.01,36.86,36.86,120500.0,36.95,37.01,36.86,36.86,120500.0
2005-06-20 09:30:00,36.7,37.02,36.59,36.68,128400.0,36.7,37.02,36.59,36.68,128400.0
2005-06-20 10:00:00,36.68,36.69,36.39,36.51,232900.0,36.68,36.69,36.39,36.51,232900.0
2005-06-20 10:30:00,36.52,36.74,36.47,36.72,186800.0,36.52,36.74,36.47,36.72,186800.0
2005-06-20 11:00:00,36.72,36.81,36.64,36.77,95700.0,36.72,36.81,36.64,36.77,95700.0
2005-06-20 11:30:00,36.75,36.81,36.64,36.8,68100.0,36.75,36.81,36.64,36.8,68100.0
2005-06-20 12:00:00,36.81,37.0,36.81,36.89,103300.0,36.81,37.0,36.81,36.89,103300.0
2005-06-20 12:30:00,36.92,36.98,36.89,36.93,46500.0,36.92,36.98,36.89,36.93,46500.0
2005-06-20 13:00:00,36.93,37.0,36.89,36.99,70400.0,36.93,37.0,36.89,36.99,70400.0
2005-06-20 13:30:00,36.99,37.01,36.96,36.98,153100.0,36.99,37.01,36.96,36.98,153100.0
2005-06-20 14:00:00,37.0,37.05,36.97,37.0,131200.0,37.0,37.05,36.97,37.0,131200.0
2005-06-20 14:30:00,37.02,37.21,36.84,37.08,167800.0,37.02,37.21,36.84,37.08,167800.0
2005-06-20 15:00:00,37.09,37.19,37.0,37.02,144400.0,37.09,37.19,37.0,37.02,144400.0
2005-06-20 15:30:00,37.02,37.03,36.92,36.93,160200.0,37.02,37.03,36.92,36.93,160200.0
2005-06-21 09:30:00,37.13,37.18,36.56,36.59,186400.0,37.13,37.18,36.56,36.59,186400.0
2005-06-21 10:00:00,36.58,36.58,36.4,36.48,139800.0,36.58,36.58,36.4,36.48,139800.0
2005-06-21 10:30:00,36.5,36.79,36.49,36.75,148800.0,36.5,36.79,36.49,36.75,148800.0
2005-06-21 11:00:00,36.76,36.86,36.58,36.63,110600.0,36.76,36.86,36.58,36.63,110600.0
2005-06-21 11:30:00,36.63,36.82,36.5,36.74,97200.0,36.63,36.82,36.5,36.74,97200.0
2005-06-21 12:00:00,36.74,36.9,36.7,36.82,80100.0,36.74,36.9,36.7,36.82,80100.0
2005-06-21 12:30:00,36.83,36.9,36.75,36.87,105900.0,36.83,36.9,36.75,36.87,105900.0
2005-06-21 13:00:00,36.87,36.89,36.79,36.87,99500.0,36.87,36.89,36.79,36.87,99500.0
2005-06-21 13:30:00,36.87,36.96,36.84,36.94,127000.0,36.87,36.96,36.84,36.94,127000.0
2005-06-21 14:00:00,36.93,37.01,36.84,36.92,106100.0,36.93,37.01,36.84,36.92,106100.0
2005-06-21 14:30:00,36.91,36.94,36.8,36.86,70900.0,36.91,36.94,36.8,36.86,70900.0
2005-06-21 15:00:00,36.88,36.88,36.52,36.7,253300.0,36.88,36.88,36.52,36.7,253300.0
2005-06-21 15:30:00,36.73,36.94,36.72,36.8,208300.0,36.73,36.94,36.72,36.8,208300.0
2005-06-22 09:30:00,36.83,37.1,36.29,36.29,337900.0,36.83,37.1,36.29,36.29,337900.0
2005-06-22 10:00:00,36.3,36.6,35.91,36.0,456600.0,36.3,36.6,35.91,36.0,456600.0
2005-06-22 10:30:00,35.97,36.31,35.61,35.73,506000.0,35.97,36.31,35.61,35.73,506000.0
2005-06-22 11:00:00,35.7,35.78,35.54,35.68,298100.0,35.7,35.78,35.54,35.68,298100.0
2005-06-22 11:30:00,35.69,36.07,35.64,35.89,231700.0,35.69,36.07,35.64,35.89,231700.0
2005-06-22 12:00:00,35.91,36.04,35.89,35.99,93500.0,35.91,36.04,35.89,35.99,93500.0
2005-06-22 12:30:00,36.0,36.0,35.88,35.96,98400.0,36.0,36.0,35.88,35.96,98400.0
2005-06-22 13:00:00,35.97,36.15,35.94,35.99,167500.0,35.97,36.15,35.94,35.99,167500.0
2005-06-22 13:30:00,36.0,36.0,35.66,35.69,171000.0,36.0,36.0,35.66,35.69,171000.0
2005-06-22 14:00:00,35.68,35.87,35.61,35.87,126000.0,35.68,35.87,35.61,35.87,126000.0
2005-06-22 14:30:00,35.86,36.02,35.83,36.0,152300.0,35.86,36.02,35.83,36.0,152300.0
2005-06-22 15:00:00,35.99,36.0,35.8,35.83,161900.0,35.99,36.0,35.8,35.83,161900.0
2005-06-22 15:30:00,35.83,35.92,35.78,35.82,348300.0,35.83,35.92,35.78,35.82,348300.0
2005-06-23 09:30:00,36.24,36.24,35.79,35.91,309400.0,36.24,36.24,35.79,35.91,309400.0
2005-06-23 10:00:00,35.88,35.91,35.37,35.38,224400.0,35.88,35.91,35.37,35.38,224400.0
2005-06-23 10:30:00,35.37,35.65,35.22,35.59,371400.0,35.37,35.65,35.22,35.59,371400.0
2005-06-23 11:00:00,35.61,35.8,35.41,35.68,218500.0,35.61,35.8,35.41,35.68,218500.0
2005-06-23 11:30:00,35.69,36.15,35.68,35.98,221900.0,35.69,36.15,35.68,35.98,221900.0
2005-06-23 12:00:00,35.98,36.01,35.92,35.95,249000.0,35.98,36.01,35.92,35.95,249000.0
2005-06-23 12:30:00,35.98,36.0,35.79,35.82,147100.0,35.98,36.0,35.79,35.82,147100.0
2005-06-23 13:00:00,35.82,35.83,35.53,35.6,230600.0,35.82,35.83,35.53,35.6,230600.0
2005-06-23 13:30:00,35.6,35.61,35.2,35.23,222400.0,35.6,35.61,35.2,35.23,222400.0
2005-06-23 14:00:00,35.24,35.27,35.04,35.09,214200.0,35.24,35.27,35.04,35.09,214200.0
2005-06-23 14:30:00,35.09,35.17,34.98,35.0,177200.0,35.09,35.17,34.98,35.0,177200.0
2005-06-23 15:00:00,35.0,35.4,34.85,35.22,442200.0,35.0,35.4,34.85,35.22,442200.0
2005-06-23 15:30:00,35.19,35.28,34.98,35.0,501200.0,35.19,35.28,34.98,35.0,501200.0
2005-06-24 09:30:00,34.79,36.16,34.15,34.34,547800.0,34.79,36.16,34.15,34.34,547800.0
2005-06-24 10:00:00,34.29,34.34,33.66,33.79,598700.0,34.29,34.34,33.66,33.79,598700.0
2005-06-24 10:30:00,33.78,34.05,33.55,33.72,577200.0,33.78,34.05,33.55,33.72,577200.0
2005-06-24 11:00:00,33.72,34.0,33.71,33.96,223300.0,33.72,34.0,33.71,33.96,223300.0
2005-06-24 11:30:00,33.96,34.02,33.85,33.97,164400.0,33.96,34.02,33.85,33.97,164400.0
2005-06-24 12:00:00,33.97,34.2,33.76,33.81,221600.0,33.97,34.2,33.76,33.81,221600.0
2005-06-24 12:30:00,33.81,34.08,33.8,33.97,147900.0,33.81,34.08,33.8,33.97,147900.0
2005-06-24 13:00:00,33.96,34.03,33.8,33.9,264900.0,33.96,34.03,33.8,33.9,264900.0
2005-06-24 13:30:00,33.91,33.92,33.5,33.6,385900.0,33.91,33.92,33.5,33.6,385900.0
2005-06-24 14:00:00,33.59,33.74,33.53,33.61,259200.0,33.59,33.74,33.53,33.61,259200.0
2005-06-24 14:30:00,33.61,33.97,33.59,33.85,231100.0,33.61,33.97,33.59,33.85,231100.0
2005-06-24 15:00:00,33.85,34.11,33.66,34.05,414400.0,33.85,34.11,33.66,34.05,414400.0
2005-06-24 15:30:00,34.04,34.17,33.92,33.99,409900.0,34.04,34.17,33.92,33.99,409900.0
2005-06-27 09:30:00,34.0,34.24,33.51,33.55,255000.0,34.0,34.24,33.51,33.55,255000.0
2005-06-27 10:00:00,33.55,33.9,33.42,33.87,192600.0,33.55,33.9,33.42,33.87,192600.0
2005-06-27 10:30:00,33.88,33.99,33.6,33.7,108600.0,33.88,33.99,33.6,33.7,108600.0
2005-06-27 11:00:00,33.68,33.94,33.67,33.83,103800.0,33.68,33.94,33.67,33.83,103800.0
2005-06-27 11:30:00,33.82,33.85,33.72,33.79,85600.0,33.82,33.85,33.72,33.79,85600.0
2005-06-27 12:00:00,33.79,33.89,33.74,33.77,95500.0,33.79,33.89,33.74,33.77,95500.0
2005-06-27 12:30:00,33.77,33.79,33.65,33.65,45600.0,33.77,33.79,33.65,33.65,45600.0
2005-06-27 13:00:00,33.67,33.68,33.55,33.67,68100.0,33.67,33.68,33.55,33.67,68100.0
2005-06-27 13:30:00,33.66,33.75,33.59,33.59,46500.0,33.66,33.75,33.59,33.59,46500.0
2005-06-27 14:00:00,33.59,33.71,33.57,33.59,72800.0,33.59,33.71,33.57,33.59,72800.0
2005-06-27 14:30:00,33.6,33.78,33.57,33.73,100400.0,33.6,33.78,33.57,33.73,100400.0
2005-06-27 15:00:00,33.73,33.97,33.72,33.96,159900.0,33.73,33.97,33.72,33.96,159900.0
2005-06-27 15:30:00,33.95,33.97,33.8,33.94,179200.0,33.95,33.97,33.8,33.94,179200.0
2005-06-28 09:30:00,33.99,34.0,33.49,33.78,313700.0,33.99,34.0,33.49,33.78,313700.0
2005-06-28 10:00:00,33.77,33.88,33.74,33.83,111200.0,33.77,33.88,33.74,33.83,111200.0
2005-06-28 10:30:00,33.83,34.25,33.83,34.25,305700.0,33.83,34.25,33.83,34.25,305700.0
2005-06-28 11:00:00,34.25,34.38,34.25,34.35,137700.0,34.25,34.38,34.25,34.35,137700.0
2005-06-28 11:30:00,34.33,34.45,34.31,34.45,79700.0,34.33,34.45,34.31,34.45,79700.0
2005-06-28 12:00:00,34.45,34.53,34.4,34.49,82900.0,34.45,34.53,34.4,34.49,82900.0
2005-06-28 12:30:00,34.49,34.53,34.45,34.51,122800.0,34.49,34.53,34.45,34.51,122800.0
2005-06-28 13:00:00,34.5,34.66,34.5,34.64,130600.0,34.5,34.66,34.5,34.64,130600.0
2005-06-28 13:30:00,34.64,34.7,34.49,34.58,110000.0,34.64,34.7,34.49,34.58,110000.0
2005-06-28 14:00:00,34.58,34.69,34.57,34.62,146600.0,34.58,34.69,34.57,34.62,146600.0
2005-06-28 14:30:00,34.62,34.81,34.6,34.78,162500.0,34.62,34.81,34.6,34.78,162500.0
2005-06-28 15:00:00,34.77,34.92,34.75,34.89,253100.0,34.77,34.92,34.75,34.89,253100.0
2005-06-28 15:30:00,34.89,34.9,34.75,34.82,422700.0,34.89,34.9,34.75,34.82,422700.0
2005-06-29 09:30:00,34.56,34.97,34.51,34.9,358400.0,34.56,34.97,34.51,34.9,358400.0
2005-06-29 10:00:00,34.86,34.9,34.69,34.76,208400.0,34.86,34.9,34.69,34.76,208400.0
2005-06-29 10:30:00,34.79,34.85,34.75,34.82,88600.0,34.79,34.85,34.75,34.82,88600.0
2005-06-29 11:00:00,34.8,34.8,34.67,34.74,109500.0,34.8,34.8,34.67,34.74,109500.0
2005-06-29 11:30:00,34.73,34.75,34.65,34.67,111100.0,34.73,34.75,34.65,34.67,111100.0
2005-06-29 12:00:00,34.67,34.75,34.54,34.68,131100.0,34.67,34.75,34.54,34.68,131100.0
2005-06-29 12:30:00,34.69,34.74,34.64,34.66,79300.0,34.69,34.74,34.64,34.66,79300.0
2005-06-29 13:00:00,34.66,34.67,34.59,34.61,247200.0,34.66,34.67,34.59,34.61,247200.0
2005-06-29 13:30:00,34.62,34.63,34.35,34.41,130800.0,34.62,34.63,34.35,34.41,130800.0
2005-06-29 14:00:00,34.41,34.46,34.35,34.41,41900.0,34.41,34.46,34.35,34.41,41900.0
2005-06-29 14:30:00,34.4,34.55,34.36,34.47,91900.0,34.4,34.55,34.36,34.47,91900.0
2005-06-29 15:00:00,34.47,34.48,34.34,34.37,129000.0,34.47,34.48,34.34,34.37,129000.0
2005-06-29 15:30:00,34.37,34.45,34.34,34.34,171900.0,34.37,34.45,34.34,34.34,171900.0
2005-06-30 09:30:00,34.35,34.97,34.34,34.97,254600.0,34.35,34.97,34.34,34.97,254600.0
2005-06-30 10:00:00,34.97,34.99,34.85,34.88,116600.0,34.97,34.99,34.85,34.88,116600.0
2005-06-30 10:30:00,34.87,34.9,34.72,34.72,93800.0,34.87,34.9,34.72,34.72,93800.0
2005-06-30 11:00:00,34.7,34.71,34.34,34.43,146800.0,34.7,34.71,34.34,34.43,146800.0
2005-06-30 11:30:00,34.43,34.53,34.42,34.52,54000.0,34.43,34.53,34.42,34.52,54000.0
2005-06-30 12:00:00,34.51,34.63,34.47,34.55,59900.0,34.51,34.63,34.47,34.55,59900.0
2005-06-30 12:30:00,34.58,34.59,34.5,34.5,40200.0,34.58,34.59,34.5,34.5,40200.0
2005-06-30 13:00:00,34.47,34.58,34.47,34.51,30300.0,34.47,34.58,34.47,34.51,30300.0
2005-06-30 13:30:00,34.5,34.65,34.43,34.58,79900.0,34.5,34.65,34.43,34.58,79900.0
2005-06-30 14:00:00,34.59,34.7,34.48,34.58,121700.0,34.59,34.7,34.48,34.58,121700.0
2005-06-30 14:30:00,34.59,34.59,34.3,34.44,111400.0,34.59,34.59,34.3,34.44,111400.0
2005-06-30 15:00:00,34.45,34.6,34.4,34.43,140900.0,34.45,34.6,34.4,34.43,140900.0
2005-06-30 15:30:00,34.43,34.45,34.23,34.34,181400.0,34.43,34.45,34.23,34.34,181400.0
2005-07-01 09:30:00,34.51,34.52,34.13,34.18,183600.0,34.51,34.52,34.13,34.18,183600.0
2005-07-01 10:00:00,34.19,34.24,34.07,34.19,109500.0,34.19,34.24,34.07,34.19,109500.0
2005-07-01 10:30:00,34.2,34.26,34.03,34.05,148500.0,34.2,34.26,34.03,34.05,148500.0
2005-07-01 11:00:00,34.02,34.05,33.87,34.03,167500.0,34.02,34.05,33.87,34.03,167500.0
2005-07-01 11:30:00,34.02,34.04,33.81,33.88,82500.0,34.02,34.04,33.81,33.88,82500.0
2005-07-01 12:00:00,33.91,34.0,33.8,33.92,28700.0,33.91,34.0,33.8,33.92,28700.0
2005-07-01 12:30:00,33.92,33.93,33.75,33.79,50300.0,33.92,33.93,33.75,33.79,50300.0
2005-07-01 13:00:00,33.79,33.96,33.76,33.92,38600.0,33.79,33.96,33.76,33.92,38600.0
2005-07-01 13:30:00,33.91,34.03,33.91,34.0,39600.0,33.91,34.03,33.91,34.0,39600.0
2005-07-01 14:00:00,33.99,34.03,33.9,33.95,48700.0,33.99,34.03,33.9,33.95,48700.0
2005-07-01 14:30:00,33.95,33.95,33.83,33.86,40700.0,33.95,33.95,33.83,33.86,40700.0
2005-07-01 15:00:00,33.87,33.88,33.78,33.8,68700.0,33.87,33.88,33.78,33.8,68700.0
2005-07-01 15:30:00,33.8,33.98,33.8,33.87,140300.0,33.8,33.98,33.8,33.87,140300.0
2005-07-05 09:30:00,33.73,34.15,33.65,33.85,227900.0,33.73,34.15,33.65,33.85,227900.0
2005-07-05 10:00:00,33.83,34.41,33.77,34.4,186800.0,33.83,34.41,33.77,34.4,186800.0
2005-07-05 10:30:00,34.42,34.74,34.42,34.68,117600.0,34.42,34.74,34.42,34.68,117600.0
2005-07-05 11:00:00,34.7,34.71,34.57,34.65,120700.0,34.7,34.71,34.57,34.65,120700.0
2005-07-05 11:30:00,34.65,34.65,33.96,34.08,160600.0,34.65,34.65,33.96,34.08,160600.0
2005-07-05 12:00:00,34.1,34.25,34.1,34.19,104400.0,34.1,34.25,34.1,34.19,104400.0
2005-07-05 12:30:00,34.18,34.24,34.13,34.19,53600.0,34.18,34.24,34.13,34.19,53600.0
2005-07-05 13:00:00,34.19,34.2,34.18,34.18,71500.0,34.19,34.2,34.18,34.18,71500.0
2005-07-05 13:30:00,34.18,34.3,34.16,34.2,79400.0,34.18,34.3,34.16,34.2,79400.0
2005-07-05 14:00:00,34.21,34.24,34.17,34.21,74200.0,34.21,34.24,34.17,34.21,74200.0
2005-07-05 14:30:00,34.2,34.23,34.17,34.18,70800.0,34.2,34.23,34.17,34.18,70800.0
2005-07-05 15:00:00,34.2,34.22,34.17,34.19,78800.0,34.2,34.22,34.17,34.19,78800.0
2005-07-05 15:30:00,34.2,34.22,34.12,34.14,221100.0,34.2,34.22,34.12,34.14,221100.0
2005-07-06 09:30:00,34.46,34.47,33.8,33.8,420300.0,34.46,34.47,33.8,33.8,420300.0
2005-07-06 10:00:00,33.82,34.0,33.64,33.65,189300.0,33.82,34.0,33.64,33.65,189300.0
2005-07-06 10:30:00,33.64,33.84,33.47,33.7,209200.0,33.64,33.84,33.47,33.7,209200.0
2005-07-06 11:00:00,33.7,33.83,33.68,33.78,104200.0,33.7,33.83,33.68,33.78,104200.0
2005-07-06 11:30:00,33.78,33.8,33.51,33.66,127300.0,33.78,33.8,33.51,33.66,127300.0
2005-07-06 12:00:00,33.67,33.75,33.3,33.33,326300.0,33.67,33.75,33.3,33.33,326300.0
2005-07-06 12:30:00,33.34,33.55,33.28,33.5,162400.0,33.34,33.55,33.28,33.5,162400.0
2005-07-06 13:00:00,33.51,33.78,33.49,33.59,115700.0,33.51,33.78,33.49,33.59,115700.0
2005-07-06 13:30:00,33.61,33.74,33.57,33.66,138600.0,33.61,33.74,33.57,33.66,138600.0
2005-07-06 14:00:00,33.66,33.71,33.6,33.66,158700.0,33.66,33.71,33.6,33.66,158700.0
2005-07-06 14:30:00,33.68,33.72,33.51,33.67,171700.0,33.68,33.72,33.51,33.67,171700.0
2005-07-06 15:00:00,33.67,33.77,33.64,33.73,109300.0,33.67,33.77,33.64,33.73,109300.0
2005-07-06 15:30:00,33.73,33.78,33.55,33.69,299000.0,33.73,33.78,33.55,33.69,299000.0
2005-07-07 09:30:00,33.3,33.48,32.81,32.89,387300.0,33.3,33.48,32.81,32.89,387300.0
2005-07-07 10:00:00,32.9,33.1,32.68,33.0,297600.0,32.9,33.1,32.68,33.0,297600.0
2005-07-07 10:30:00,32.96,32.96,32.62,32.69,235000.0,32.96,32.96,32.62,32.69,235000.0
2005-07-07 11:00:00,32.7,32.85,32.61,32.73,148300.0,32.7,32.85,32.61,32.73,148300.0
2005-07-07 11:30:00,32.74,33.08,32.62,33.08,129900.0,32.74,33.08,32.62,33.08,129900.0
2005-07-07 12:00:00,33.06,33.54,32.93,33.35,283100.0,33.06,33.54,32.93,33.35,283100.0
2005-07-07 12:30:00,33.36,33.37,33.13,33.18,170500.0,33.36,33.37,33.13,33.18,170500.0
2005-07-07 13:00:00,33.18,33.35,33.12,33.19,76000.0,33.18,33.35,33.12,33.19,76000.0
2005-07-07 13:30:00,33.2,33.44,33.19,33.39,94400.0,33.2,33.44,33.19,33.39,94400.0
2005-07-07 14:00:00,33.34,33.34,33.22,33.25,50700.0,33.34,33.34,33.22,33.25,50700.0
2005-07-07 14:30:00,33.26,33.32,33.24,33.29,71500.0,33.26,33.32,33.24,33.29,71500.0
2005-07-07 15:00:00,33.3,33.4,33.21,33.25,165300.0,33.3,33.4,33.21,33.25,165300.0
2005-07-07 15:30:00,33.25,33.49,33.23,33.25,413000.0,33.25,33.49,33.23,33.25,413000.0
2005-07-08 09:30:00,33.21,33.38,33.01,33.12,181200.0,33.21,33.38,33.01,33.12,181200.0
2005-07-08 10:00:00,33.13,33.2,33.01,33.07,124400.0,33.13,33.2,33.01,33.07,124400.0
2005-07-08 10:30:00,33.07,33.29,33.06,33.21,142400.0,33.07,33.29,33.06,33.21,142400.0
2005-07-08 11:00:00,33.19,33.22,33.13,33.17,80300.0,33.19,33.22,33.13,33.17,80300.0
2005-07-08 11:30:00,33.17,33.2,33.09,33.17,83700.0,33.17,33.2,33.09,33.17,83700.0
2005-07-08 12:00:00,33.16,33.64,33.16,33.57,174300.0,33.16,33.64,33.16,33.57,174300.0
2005-07-08 12:30:00,33.58,33.69,33.48,33.55,141900.0,33.58,33.69,33.48,33.55,141900.0
2005-07-08 13:00:00,33.56,33.6,33.55,33.55,66600.0,33.56,33.6,33.55,33.55,66600.0
2005-07-08 13:30:00,33.55,33.64,33.55,33.64,80700.0,33.55,33.64,33.55,33.64,80700.0
2005-07-08 14:00:00,33.64,33.83,33.61,33.83,73500.0,33.64,33.83,33.61,33.83,73500.0
2005-07-08 14:30:00,33.84,33.86,33.51,33.6,146900.0,33.84,33.86,33.51,33.6,146900.0
2005-07-08 15:00:00,33.61,33.8,33.58,33.78,108900.0,33.61,33.8,33.58,33.78,108900.0
2005-07-08 15:30:00,33.78,33.79,33.56,33.71,123500.0,33.78,33.79,33.56,33.71,123500.0
2005-07-11 09:30:00,33.88,34.07,33.42,33.46,485900.0,33.88,34.07,33.42,33.46,485900.0
2005-07-11 10:00:00,33.46,33.57,33.33,33.56,212100.0,33.46,33.57,33.33,33.56,212100.0
2005-07-11 10:30:00,33.54,33.73,33.52,33.66,284800.0,33.54,33.73,33.52,33.66,284800.0
2005-07-11 11:00:00,33.66,33.93,33.66,33.85,135000.0,33.66,33.93,33.66,33.85,135000.0
2005-07-11 11:30:00,33.85,33.9,33.75,33.75,87200.0,33.85,33.9,33.75,33.75,87200.0
2005-07-11 12:00:00,33.77,33.9,33.73,33.81,83000.0,33.77,33.9,33.73,33.81,83000.0
2005-07-11 12:30:00,33.81,33.89,33.75,33.76,82400.0,33.81,33.89,33.75,33.76,82400.0
2005-07-11 13:00:00,33.76,33.99,33.76,33.99,311400.0,33.76,33.99,33.76,33.99,311400.0
2005-07-11 13:30:00,33.99,34.16,33.98,34.1,205300.0,33.99,34.16,33.98,34.1,205300.0
2005-07-11 14:00:00,34.08,34.24,34.05,34.19,153400.0,34.08,34.24,34.05,34.19,153400.0
2005-07-11 14:30:00,34.18,34.22,34.15,34.18,100200.0,34.18,34.22,34.15,34.18,100200.0
2005-07-11 15:00:00,34.18,34.21,34.03,34.08,173400.0,34.18,34.21,34.03,34.08,173400.0
2005-07-11 15:30:00,34.09,34.13,33.99,34.07,357500.0,34.09,34.13,33.99,34.07,357500.0
2005-07-12 09:30:00,34.13,34.86,34.08,34.75,514000.0,34.13,34.86,34.08,34.75,514000.0
2005-07-12 10:00:00,34.75,34.97,34.59,34.97,470000.0,34.75,34.97,34.59,34.97,470000.0
2005-07-12 10:30:00,34.96,35.11,34.9,35.04,484800.0,34.96,35.11,34.9,35.04,484800.0
2005-07-12 11:00:00,35.04,35.11,34.77,34.86,187800.0,35.04,35.11,34.77,34.86,187800.0
2005-07-12 11:30:00,34.89,34.89,34.71,34.71,120000.0,34.89,34.89,34.71,34.71,120000.0
2005-07-12 12:00:00,34.71,34.9,34.7,34.88,79600.0,34.71,34.9,34.7,34.88,79600.0
2005-07-12 12:30:00,34.85,35.01,34.81,34.98,107000.0,34.85,35.01,34.81,34.98,107000.0
2005-07-12 13:00:00,34.98,35.08,34.96,35.05,151300.0,34.98,35.08,34.96,35.05,151300.0
2005-07-12 13:30:00,35.05,35.15,35.05,35.13,235800.0,35.05,35.15,35.05,35.13,235800.0
2005-07-12 14:00:00,35.12,35.24,35.12,35.23,241400.0,35.12,35.24,35.12,35.23,241400.0
2005-07-12 14:30:00,35.23,35.32,35.22,35.25,371800.0,35.23,35.32,35.22,35.25,371800.0
2005-07-12 15:00:00,35.25,35.32,35.25,35.3,260300.0,35.25,35.32,35.25,35.3,260300.0
2005-07-12 15:30:00,35.3,35.31,35.24,35.3,426400.0,35.3,35.31,35.24,35.3,426400.0
2005-07-13 09:30:00,35.53,35.55,35.2,35.22,243900.0,35.53,35.55,35.2,35.22,243900.0
2005-07-13 10:00:00,35.21,35.22,34.75,35.18,176900.0,35.21,35.22,34.75,35.18,176900.0
2005-07-13 10:30:00,35.18,35.36,34.98,35.07,158200.0,35.18,35.36,34.98,35.07,158200.0
2005-07-13 11:00:00,35.08,35.26,35.03,35.22,100200.0,35.08,35.26,35.03,35.22,100200.0
2005-07-13 11:30:00,35.23,35.23,35.11,35.2,113900.0,35.23,35.23,35.11,35.2,113900.0
2005-07-13 12:00:00,35.19,35.23,35.0,35.02,79800.0,35.19,35.23,35.0,35.02,79800.0
2005-07-13 12:30:00,35.03,35.15,34.87,35.02,133900.0,35.03,35.15,34.87,35.02,133900.0
2005-07-13 13:00:00,35.03,35.06,34.98,35.0,75200.0,35.03,35.06,34.98,35.0,75200.0
2005-07-13 13:30:00,35.0,35.2,34.99,35.03,131900.0,35.0,35.2,34.99,35.03,131900.0
2005-07-13 14:00:00,35.03,35.22,35.01,35.2,97600.0,35.03,35.22,35.01,35.2,97600.0
2005-07-13 14:30:00,35.2,35.24,35.08,35.08,129500.0,35.2,35.24,35.08,35.08,129500.0
2005-07-13 15:00:00,35.07,35.27,34.99,35.15,264300.0,35.07,35.27,34.99,35.15,264300.0
2005-07-13 15:30:00,35.16,35.31,35.13,35.26,318400.0,35.16,35.31,35.13,35.26,318400.0
2005-07-14 09:30:00,35.79,35.84,34.79,35.33,554100.0,35.79,35.84,34.79,35.33,554100.0
2005-07-14 10:00:00,35.34,35.45,35.24,35.43,215400.0,35.34,35.45,35.24,35.43,215400.0
2005-07-14 10:30:00,35.44,35.48,35.33,35.34,125100.0,35.44,35.48,35.33,35.34,125100.0
2005-07-14 11:00:00,35.35,35.4,35.06,35.12,362800.0,35.35,35.4,35.06,35.12,362800.0
2005-07-14 11:30:00,35.13,35.31,35.08,35.25,184500.0,35.13,35.31,35.08,35.25,184500.0
2005-07-14 12:00:00,35.24,35.3,35.15,35.17,101600.0,35.24,35.3,35.15,35.17,101600.0
2005-07-14 12:30:00,35.17,35.23,35.16,35.2,69900.0,35.17,35.23,35.16,35.2,69900.0
2005-07-14 13:00:00,35.23,35.25,35.16,35.19,112200.0,35.23,35.25,35.16,35.19,112200.0
2005-07-14 13:30:00,35.19,35.2,35.07,35.12,102400.0,35.19,35.2,35.07,35.12,102400.0
2005-07-14 14:00:00,35.11,35.18,35.03,35.04,91300.0,35.11,35.18,35.03,35.04,91300.0
2005-07-14 14:30:00,35.03,35.06,34.95,34.99,133400.0,35.03,35.06,34.95,34.99,133400.0
2005-07-14 15:00:00,35.0,35.2,34.99,35.2,196600.0,35.0,35.2,34.99,35.2,196600.0
2005-07-14 15:30:00,35.2,35.31,35.19,35.29,348900.0,35.2,35.31,35.19,35.29,348900.0
2005-07-15 09:30:00,35.22,35.64,35.22,35.33,610800.0,35.22,35.64,35.22,35.33,610800.0
2005-07-15 10:00:00,35.34,35.35,35.11,35.15,119200.0,35.34,35.35,35.11,35.15,119200.0
2005-07-15 10:30:00,35.16,35.19,35.0,35.01,151800.0,35.16,35.19,35.0,35.01,151800.0
2005-07-15 11:00:00,35.01,35.1,35.0,35.05,77900.0,35.01,35.1,35.0,35.05,77900.0
2005-07-15 11:30:00,35.06,35.12,35.04,35.11,64700.0,35.06,35.12,35.04,35.11,64700.0
2005-07-15 12:00:00,35.11,35.17,35.07,35.12,63400.0,35.11,35.17,35.07,35.12,63400.0
2005-07-15 12:30:00,35.12,35.15,35.09,35.13,44200.0,35.12,35.15,35.09,35.13,44200.0
2005-07-15 13:00:00,35.13,35.2,35.11,35.15,79000.0,35.13,35.2,35.11,35.15,79000.0
2005-07-15 13:30:00,35.15,35.17,35.07,35.14,34500.0,35.15,35.17,35.07,35.14,34500.0
2005-07-15 14:00:00,35.13,35.23,35.13,35.2,63300.0,35.13,35.23,35.13,35.2,63300.0
2005-07-15 14:30:00,35.21,35.41,35.2,35.39,153000.0,35.21,35.41,35.2,35.39,153000.0
2005-07-15 15:00:00,35.39,35.4,35.31,35.31,93300.0,35.39,35.4,35.31,35.31,93300.0
2005-07-15 15:30:00,35.33,35.34,35.25,35.32,148700.0,35.33,35.34,35.25,35.32,148700.0
2005-07-18 09:30:00,35.26,35.37,35.18,35.29,194100.0,35.26,35.37,35.18,35.29,194100.0
2005-07-18 10:00:00,35.29,35.37,35.17,35.36,143900.0,35.29,35.37,35.17,35.36,143900.0
2005-07-18 10:30:00,35.37,35.39,35.31,35.33,75900.0,35.37,35.39,35.31,35.33,75900.0
2005-07-18 11:00:00,35.33,35.35,35.24,35.28,58400.0,35.33,35.35,35.24,35.28,58400.0
2005-07-18 11:30:00,35.28,35.3,35.1,35.12,72900.0,35.28,35.3,35.1,35.12,72900.0
2005-07-18 12:00:00,35.12,35.27,35.1,35.16,84600.0,35.12,35.27,35.1,35.16,84600.0
2005-07-18 12:30:00,35.16,35.28,35.12,35.22,190700.0,35.16,35.28,35.12,35.22,190700.0
2005-07-18 13:00:00,35.21,35.23,35.13,35.17,77000.0,35.21,35.23,35.13,35.17,77000.0
2005-07-18 13:30:00,35.17,35.3,35.16,35.24,82100.0,35.17,35.3,35.16,35.24,82100.0
2005-07-18 14:00:00,35.24,35.28,35.18,35.19,33400.0,35.24,35.28,35.18,35.19,33400.0
2005-07-18 14:30:00,35.19,35.19,35.07,35.09,99900.0,35.19,35.19,35.07,35.09,99900.0
2005-07-18 15:00:00,35.09,35.13,35.05,35.07,104400.0,35.09,35.13,35.05,35.07,104400.0
2005-07-18 15:30:00,35.07,35.11,35.04,35.07,206800.0,35.07,35.11,35.04,35.07,206800.0
2005-07-19 09:30:00,35.13,35.3,35.11,35.29,157400.0,35.13,35.3,35.11,35.29,157400.0
2005-07-19 10:00:00,35.28,35.45,35.26,35.4,142200.0,35.28,35.45,35.26,35.4,142200.0
2005-07-19 10:30:00,35.42,35.43,35.3,35.3,60500.0,35.42,35.43,35.3,35.3,60500.0
2005-07-19 11:00:00,35.32,35.34,35.26,35.31,75400.0,35.32,35.34,35.26,35.31,75400.0
2005-07-19 11:30:00,35.31,35.36,35.3,35.35,46400.0,35.31,35.36,35.3,35.35,46400.0
2005-07-19 12:00:00,35.35,35.36,35.28,35.31,31600.0,35.35,35.36,35.28,35.31,31600.0
2005-07-19 12:30:00,35.29,35.45,35.29,35.45,88300.0,35.29,35.45,35.29,35.45,88300.0
2005-07-19 13:00:00,35.45,35.47,35.42,35.46,68400.0,35.45,35.47,35.42,35.46,68400.0
2005-07-19 13:30:00,35.46,35.46,35.31,35.41,87400.0,35.46,35.46,35.31,35.41,87400.0
2005-07-19 14:00:00,35.42,35.48,35.3,35.31,304900.0,35.42,35.48,35.3,35.31,304900.0
2005-07-19 14:30:00,35.31,35.42,35.3,35.42,96800.0,35.31,35.42,35.3,35.42,96800.0
2005-07-19 15:00:00,35.42,35.45,35.38,35.43,293700.0,35.42,35.45,35.38,35.43,293700.0
2005-07-19 15:30:00,35.44,35.5,35.38,35.49,224100.0,35.44,35.5,35.38,35.49,224100.0
2005-07-20 09:30:00,35.33,35.88,35.21,35.79,471300.0,35.33,35.88,35.21,35.79,471300.0
2005-07-20 10:00:00,35.79,35.82,35.43,35.8,242800.0,35.79,35.82,35.43,35.8,242800.0
2005-07-20 10:30:00,35.81,35.89,35.71,35.88,127600.0,35.81,35.89,35.71,35.88,127600.0
2005-07-20 11:00:00,35.88,36.0,35.86,36.0,112400.0,35.88,36.0,35.86,36.0,112400.0
2005-07-20 11:30:00,35.96,36.0,35.87,35.93,100500.0,35.96,36.0,35.87,35.93,100500.0
2005-07-20 12:00:00,35.94,35.99,35.85,35.91,83600.0,35.94,35.99,35.85,35.91,83600.0
2005-07-20 12:30:00,35.94,36.0,35.82,35.92,60600.0,35.94,36.0,35.82,35.92,60600.0
2005-07-20 13:00:00,35.93,36.19,35.89,36.08,121500.0,35.93,36.19,35.89,36.08,121500.0
2005-07-20 13:30:00,36.08,36.18,36.07,36.18,121300.0,36.08,36.18,36.07,36.18,121300.0
2005-07-20 14:00:00,36.17,36.18,36.0,36.15,71400.0,36.17,36.18,36.0,36.15,71400.0
2005-07-20 14:30:00,36.13,36.3,36.08,36.22,126300.0,36.13,36.3,36.08,36.22,126300.0
2005-07-20 15:00:00,36.22,36.33,36.17,36.25,160700.0,36.22,36.33,36.17,36.25,160700.0
2005-07-20 15:30:00,36.25,36.55,36.25,36.49,349200.0,36.25,36.55,36.25,36.49,349200.0
2005-07-21 09:30:00,36.3,36.33,35.74,35.91,291400.0,36.3,36.33,35.74,35.91,291400.0
2005-07-21 10:00:00,35.91,35.92,35.72,35.73,106200.0,35.91,35.92,35.72,35.73,106200.0
2005-07-21 10:30:00,35.73,35.76,35.59,35.68,58200.0,35.73,35.76,35.59,35.68,58200.0
2005-07-21 11:00:00,35.67,35.93,35.65,35.83,66300.0,35.67,35.93,35.65,35.83,66300.0
2005-07-21 11:30:00,35.84,35.88,35.73,35.76,54700.0,35.84,35.88,35.73,35.76,54700.0
2005-07-21 12:00:00,35.75,35.75,35.6,35.64,36100.0,35.75,35.75,35.6,35.64,36100.0
2005-07-21 12:30:00,35.64,36.1,35.64,36.07,82600.0,35.64,36.1,35.64,36.07,82600.0
2005-07-21 13:00:00,36.07,36.15,35.71,35.76,137100.0,36.07,36.15,35.71,35.76,137100.0
2005-07-21 13:30:00,35.76,35.88,35.75,35.85,46700.0,35.76,35.88,35.75,35.85,46700.0
2005-07-21 14:00:00,35.85,35.94,35.75,35.88,89900.0,35.85,35.94,35.75,35.88,89900.0
2005-07-21 14:30:00,35.88,35.88,35.42,35.44,109200.0,35.88,35.88,35.42,35.44,109200.0
2005-07-21 15:00:00,35.44,35.6,35.44,35.54,160700.0,35.44,35.6,35.44,35.54,160700.0
2005-07-21 15:30:00,35.53,35.54,35.39,35.52,228000.0,35.53,35.54,35.39,35.52,228000.0
2005-07-22 09:30:00,35.48,35.66,35.3,35.5,94600.0,35.48,35.66,35.3,35.5,94600.0
2005-07-22 10:00:00,35.51,35.68,35.46,35.62,62100.0,35.51,35.68,35.46,35.62,62100.0
2005-07-22 10:30:00,35.65,35.67,35.54,35.55,113600.0,35.65,35.67,35.54,35.55,113600.0
2005-07-22 11:00:00,35.55,35.66,35.53,35.53,31100.0,35.55,35.66,35.53,35.53,31100.0
2005-07-22 11:30:00,35.56,35.59,35.52,35.53,32900.0,35.56,35.59,35.52,35.53,32900.0
2005-07-22 12:00:00,35.54,35.69,35.54,35.61,47900.0,35.54,35.69,35.54,35.61,47900.0
2005-07-22 12:30:00,35.62,35.64,35.55,35.55,43200.0,35.62,35.64,35.55,35.55,43200.0
2005-07-22 13:00:00,35.56,35.57,35.51,35.55,23800.0,35.56,35.57,35.51,35.55,23800.0
2005-07-22 13:30:00,35.55,35.65,35.51,35.62,44800.0,35.55,35.65,35.51,35.62,44800.0
2005-07-22 14:00:00,35.62,35.75,35.61,35.65,37100.0,35.62,35.75,35.61,35.65,37100.0
2005-07-22 14:30:00,35.64,35.92,35.58,35.79,118900.0,35.64,35.92,35.58,35.79,118900.0
2005-07-22 15:00:00,35.78,35.94,35.78,35.94,66900.0,35.78,35.94,35.78,35.94,66900.0
2005-07-22 15:30:00,35.94,36.02,35.86,35.88,191800.0,35.94,36.02,35.86,35.88,191800.0
2005-07-25 09:30:00,35.69,35.7,35.2,35.36,250600.0,35.69,35.7,35.2,35.36,250600.0
2005-07-25 10:00:00,35.36,35.75,35.3,35.67,114600.0,35.36,35.75,35.3,35.67,114600.0
2005-07-25 10:30:00,35.67,35.89,35.5,35.83,123500.0,35.67,35.89,35.5,35.83,123500.0
2005-07-25 11:00:00,35.8,35.83,35.68,35.72,59800.0,35.8,35.83,35.68,35.72,59800.0
2005-07-25 11:30:00,35.72,35.72,35.45,35.58,205900.0,35.72,35.72,35.45,35.58,205900.0
2005-07-25 12:00:00,35.58,35.68,35.57,35.6,28900.0,35.58,35.68,35.57,35.6,28900.0
2005-07-25 12:30:00,35.6,35.76,35.6,35.7,48200.0,35.6,35.76,35.6,35.7,48200.0
2005-07-25 13:00:00,35.7,35.71,35.58,35.63,56800.0,35.7,35.71,35.58,35.63,56800.0
2005-07-25 13:30:00,35.61,35.65,35.6,35.61,38400.0,35.61,35.65,35.6,35.61,38400.0
2005-07-25 14:00:00,35.6,35.63,35.59,35.6,32900.0,35.6,35.63,35.59,35.6,32900.0
2005-07-25 14:30:00,35.6,35.6,35.48,35.53,91400.0,35.6,35.6,35.48,35.53,91400.0
2005-07-25 15:00:00,35.53,35.6,35.44,35.54,76400.0,35.53,35.6,35.44,35.54,76400.0
2005-07-25 15:30:00,35.53,35.62,35.49,35.6,97100.0,35.53,35.62,35.49,35.6,97100.0
2005-07-26 09:30:00,35.64,35.74,35.46,35.48,118400.0,35.64,35.74,35.46,35.48,118400.0
2005-07-26 10:00:00,35.47,35.5,35.15,35.35,166500.0,35.47,35.5,35.15,35.35,166500.0
2005-07-26 10:30:00,35.35,35.36,35.1,35.17,104900.0,35.35,35.36,35.1,35.17,104900.0
2005-07-26 11:00:00,35.16,35.29,35.15,35.26,52900.0,35.16,35.29,35.15,35.26,52900.0
2005-07-26 11:30:00,35.27,35.3,35.12,35.25,72400.0,35.27,35.3,35.12,35.25,72400.0
2005-07-26 12:00:00,35.25,35.3,35.0,35.0,80500.0,35.25,35.3,35.0,35.0,80500.0
2005-07-26 12:30:00,35.01,35.11,34.97,35.01,130700.0,35.01,35.11,34.97,35.01,130700.0
2005-07-26 13:00:00,35.01,35.09,35.0,35.05,136800.0,35.01,35.09,35.0,35.05,136800.0
2005-07-26 13:30:00,35.04,35.1,35.01,35.05,112600.0,35.04,35.1,35.01,35.05,112600.0
2005-07-26 14:00:00,35.04,35.1,35.0,35.03,95500.0,35.04,35.1,35.0,35.03,95500.0
2005-07-26 14:30:00,35.05,35.05,34.96,35.02,129200.0,35.05,35.05,34.96,35.02,129200.0
2005-07-26 15:00:00,35.01,35.04,34.97,34.99,119500.0,35.01,35.04,34.97,34.99,119500.0
2005-07-26 15:30:00,34.98,35.02,34.9,34.9,275700.0,34.98,35.02,34.9,34.9,275700.0
2005-07-27 09:30:00,34.8,34.81,34.28,34.29,285200.0,34.8,34.81,34.28,34.29,285200.0
2005-07-27 10:00:00,34.29,34.3,33.74,33.83,249400.0,34.29,34.3,33.74,33.83,249400.0
2005-07-27 10:30:00,33.83,34.21,33.83,34.11,175300.0,33.83,34.21,33.83,34.11,175300.0
2005-07-27 11:00:00,34.12,34.19,34.06,34.06,87500.0,34.12,34.19,34.06,34.06,87500.0
2005-07-27 11:30:00,34.06,34.16,33.99,34.02,77100.0,34.06,34.16,33.99,34.02,77100.0
2005-07-27 12:00:00,34.02,34.13,33.96,34.0,128500.0,34.02,34.13,33.96,34.0,128500.0
2005-07-27 12:30:00,34.02,34.07,33.98,34.0,147900.0,34.02,34.07,33.98,34.0,147900.0
2005-07-27 13:00:00,34.0,34.27,33.99,34.26,146000.0,34.0,34.27,33.99,34.26,146000.0
2005-07-27 13:30:00,34.25,34.26,34.16,34.22,57400.0,34.25,34.26,34.16,34.22,57400.0
2005-07-27 14:00:00,34.21,34.45,34.2,34.41,102200.0,34.21,34.45,34.2,34.41,102200.0
2005-07-27 14:30:00,34.41,34.48,34.29,34.34,128300.0,34.41,34.48,34.29,34.34,128300.0
2005-07-27 15:00:00,34.35,34.39,34.29,34.37,152200.0,34.35,34.39,34.29,34.37,152200.0
2005-07-27 15:30:00,34.39,34.41,34.14,34.3,465800.0,34.39,34.41,34.14,34.3,465800.0
2005-07-28 09:30:00,34.44,34.61,34.18,34.55,120300.0,34.44,34.61,34.18,34.55,120300.0
2005-07-28 10:00:00,34.55,34.75,34.43,34.61,142900.0,34.55,34.75,34.43,34.61,142900.0
2005-07-28 10:30:00,34.59,34.73,34.58,34.7,76900.0,34.59,34.73,34.58,34.7,76900.0
2005-07-28 11:00:00,34.7,34.75,34.6,34.63,57600.0,34.7,34.75,34.6,34.63,57600.0
2005-07-28 11:30:00,34.62,34.75,34.54,34.7,108700.0,34.62,34.75,34.54,34.7,108700.0
2005-07-28 12:00:00,34.7,34.75,34.55,34.61,40700.0,34.7,34.75,34.55,34.61,40700.0
2005-07-28 12:30:00,34.63,34.7,34.59,34.65,39400.0,34.63,34.7,34.59,34.65,39400.0
2005-07-28 13:00:00,34.65,34.73,34.61,34.7,77400.0,34.65,34.73,34.61,34.7,77400.0
2005-07-28 13:30:00,34.7,34.74,34.62,34.63,72400.0,34.7,34.74,34.62,34.63,72400.0
2005-07-28 14:00:00,34.6,34.71,34.53,34.66,56500.0,34.6,34.71,34.53,34.66,56500.0
2005-07-28 14:30:00,34.66,34.73,34.65,34.68,41000.0,34.66,34.73,34.65,34.68,41000.0
2005-07-28 15:00:00,34.69,34.71,34.59,34.71,59100.0,34.69,34.71,34.59,34.71,59100.0
2005-07-28 15:30:00,34.71,34.75,34.61,34.61,171800.0,34.71,34.75,34.61,34.61,171800.0
2005-07-29 09:30:00,34.65,34.75,34.6,34.68,98700.0,34.65,34.75,34.6,34.68,98700.0
2005-07-29 10:00:00,34.7,34.75,34.6,34.64,51000.0,34.7,34.75,34.6,34.64,51000.0
2005-07-29 10:30:00,34.65,34.7,34.55,34.58,67000.0,34.65,34.7,34.55,34.58,67000.0
2005-07-29 11:00:00,34.58,34.62,34.49,34.55,60800.0,34.58,34.62,34.49,34.55,60800.0
2005-07-29 11:30:00,34.55,34.58,34.29,34.38,142300.0,34.55,34.58,34.29,34.38,142300.0
2005-07-29 12:00:00,34.4,34.41,34.26,34.28,58900.0,34.4,34.41,34.26,34.28,58900.0
2005-07-29 12:30:00,34.27,34.4,34.11,34.14,96900.0,34.27,34.4,34.11,34.14,96900.0
2005-07-29 13:00:00,34.14,34.29,34.14,34.18,176300.0,34.14,34.29,34.14,34.18,176300.0
2005-07-29 13:30:00,34.18,34.28,34.05,34.16,101000.0,34.18,34.28,34.05,34.16,101000.0
2005-07-29 14:00:00,34.16,34.44,34.15,34.37,80300.0,34.16,34.44,34.15,34.37,80300.0
2005-07-29 14:30:00,34.35,34.48,34.2,34.2,93900.0,34.35,34.48,34.2,34.2,93900.0
2005-07-29 15:00:00,34.2,34.3,34.03,34.08,213000.0,34.2,34.3,34.03,34.08,213000.0
2005-07-29 15:30:00,34.07,34.21,34.02,34.19,202900.0,34.07,34.21,34.02,34.19,202900.0
2005-08-01 09:30:00,33.99,34.2,33.74,33.89,239300.0,33.99,34.2,33.74,33.89,239300.0
2005-08-01 10:00:00,33.9,34.03,33.81,33.86,106200.0,33.9,34.03,33.81,33.86,106200.0
2005-08-01 10:30:00,33.86,33.86,33.52,33.71,112000.0,33.86,33.86,33.52,33.71,112000.0
2005-08-01 11:00:00,33.72,33.92,33.71,33.9,112000.0,33.72,33.92,33.71,33.9,112000.0
2005-08-01 11:30:00,33.87,33.93,33.85,33.93,31900.0,33.87,33.93,33.85,33.93,31900.0
2005-08-01 12:00:00,33.93,34.03,33.91,33.98,46800.0,33.93,34.03,33.91,33.98,46800.0
2005-08-01 12:30:00,33.97,34.05,33.95,33.95,35800.0,33.97,34.05,33.95,33.95,35800.0
2005-08-01 13:00:00,33.95,34.11,33.9,34.04,67400.0,33.95,34.11,33.9,34.04,67400.0
2005-08-01 13:30:00,34.04,34.05,33.91,34.0,96200.0,34.04,34.05,33.91,34.0,96200.0
2005-08-01 14:00:00,34.0,34.11,33.97,34.01,102200.0,34.0,34.11,33.97,34.01,102200.0
2005-08-01 14:30:00,34.03,34.12,33.92,33.93,138400.0,34.03,34.12,33.92,33.93,138400.0
2005-08-01 15:00:00,33.92,34.06,33.9,34.01,152500.0,33.92,34.06,33.9,34.01,152500.0
2005-08-01 15:30:00,34.0,34.01,33.75,33.78,398200.0,34.0,34.01,33.75,33.78,398200.0
2005-08-02 09:30:00,33.71,33.85,33.5,33.83,180000.0,33.71,33.85,33.5,33.83,180000.0
2005-08-02 10:00:00,33.82,34.18,33.79,34.09,131600.0,33.82,34.18,33.79,34.09,131600.0
2005-08-02 10:30:00,34.1,34.17,34.08,34.13,144900.0,34.1,34.17,34.08,34.13,144900.0
2005-08-02 11:00:00,34.13,34.59,34.12,34.59,209600.0,34.13,34.59,34.12,34.59,209600.0
2005-08-02 11:30:00,34.59,35.11,34.57,35.11,354900.0,34.59,35.11,34.57,35.11,354900.0
2005-08-02 12:00:00,35.11,35.4,34.99,35.16,291000.0,35.11,35.4,34.99,35.16,291000.0
2005-08-02 12:30:00,35.15,35.22,35.13,35.16,166600.0,35.15,35.22,35.13,35.16,166600.0
2005-08-02 13:00:00,35.16,35.31,35.15,35.31,92900.0,35.16,35.31,35.15,35.31,92900.0
2005-08-02 13:30:00,35.3,35.5,35.3,35.38,149500.0,35.3,35.5,35.3,35.38,149500.0
2005-08-02 14:00:00,35.37,35.61,35.36,35.53,143500.0,35.37,35.61,35.36,35.53,143500.0
2005-08-02 14:30:00,35.53,35.53,35.36,35.38,123500.0,35.53,35.53,35.36,35.38,123500.0
2005-08-02 15:00:00,35.38,35.38,35.2,35.23,154200.0,35.38,35.38,35.2,35.23,154200.0
2005-08-02 15:30:00,35.22,35.24,35.14,35.22,296700.0,35.22,35.24,35.14,35.22,296700.0
2005-08-03 09:30:00,35.16,35.7,35.02,35.44,235100.0,35.16,35.7,35.02,35.44,235100.0
2005-08-03 10:00:00,35.44,35.52,35.31,35.43,195300.0,35.44,35.52,35.31,35.43,195300.0
2005-08-03 10:30:00,35.42,35.59,35.35,35.41,109100.0,35.42,35.59,35.35,35.41,109100.0
2005-08-03 11:00:00,35.41,35.46,35.31,35.4,86900.0,35.41,35.46,35.31,35.4,86900.0
2005-08-03 11:30:00,35.4,35.7,35.37,35.62,134200.0,35.4,35.7,35.37,35.62,134200.0
2005-08-03 12:00:00,35.62,35.7,35.48,35.65,80400.0,35.62,35.7,35.48,35.65,80400.0
2005-08-03 12:30:00,35.65,35.79,35.59,35.77,103300.0,35.65,35.79,35.59,35.77,103300.0
2005-08-03 13:00:00,35.76,35.78,35.74,35.77,53600.0,35.76,35.78,35.74,35.77,53600.0
2005-08-03 13:30:00,35.76,35.78,35.74,35.75,77900.0,35.76,35.78,35.74,35.75,77900.0
2005-08-03 14:00:00,35.75,35.86,35.74,35.78,129400.0,35.75,35.86,35.74,35.78,129400.0
2005-08-03 14:30:00,35.77,35.91,35.71,35.82,229900.0,35.77,35.91,35.71,35.82,229900.0
2005-08-03 15:00:00,35.81,36.05,35.79,36.04,265000.0,35.81,36.05,35.79,36.04,265000.0
2005-08-03 15:30:00,36.02,36.15,35.82,36.03,399300.0,36.02,36.15,35.82,36.03,399300.0
2005-08-04 09:30:00,35.88,36.08,35.53,36.03,243200.0,35.88,36.08,35.53,36.03,243200.0
2005-08-04 10:00:00,36.03,36.84,35.95,36.39,378700.0,36.03,36.84,35.95,36.39,378700.0
2005-08-04 10:30:00,36.39,36.45,36.18,36.44,267500.0,36.39,36.45,36.18,36.44,267500.0
2005-08-04 11:00:00,36.43,36.7,36.37,36.54,216900.0,36.43,36.7,36.37,36.54,216900.0
2005-08-04 11:30:00,36.55,36.82,36.52,36.64,287500.0,36.55,36.82,36.52,36.64,287500.0
2005-08-04 12:00:00,36.64,36.64,36.3,36.58,275800.0,36.64,36.64,36.3,36.58,275800.0
2005-08-04 12:30:00,36.56,37.62,36.47,37.5,796500.0,36.56,37.62,36.47,37.5,796500.0
2005-08-04 13:00:00,37.49,37.63,36.61,36.61,404000.0,37.49,37.63,36.61,36.61,404000.0
2005-08-04 13:30:00,36.63,36.72,36.47,36.51,195900.0,36.63,36.72,36.47,36.51,195900.0
2005-08-04 14:00:00,36.51,36.82,36.45,36.75,179600.0,36.51,36.82,36.45,36.75,179600.0
2005-08-04 14:30:00,36.74,36.77,36.47,36.47,191600.0,36.74,36.77,36.47,36.47,191600.0
2005-08-04 15:00:00,36.48,36.64,35.5,36.5,173000.0,36.48,36.64,35.5,36.5,173000.0
2005-08-04 15:30:00,36.49,36.5,36.33,36.39,501900.0,36.49,36.5,36.33,36.39,501900.0
2005-08-05 09:30:00,36.14,36.35,36.12,36.2,307600.0,36.14,36.35,36.12,36.2,307600.0
2005-08-05 10:00:00,36.16,36.2,35.89,35.9,191400.0,36.16,36.2,35.89,35.9,191400.0
2005-08-05 10:30:00,35.9,35.97,35.8,35.87,161700.0,35.9,35.97,35.8,35.87,161700.0
2005-08-05 11:00:00,35.87,35.94,35.64,35.65,186900.0,35.87,35.94,35.64,35.65,186900.0
2005-08-05 11:30:00,35.65,35.66,35.5,35.56,127500.0,35.65,35.66,35.5,35.56,127500.0
2005-08-05 12:00:00,35.57,35.88,35.56,35.8,153200.0,35.57,35.88,35.56,35.8,153200.0
2005-08-05 12:30:00,35.82,35.88,35.6,35.76,138000.0,35.82,35.88,35.6,35.76,138000.0
2005-08-05 13:00:00,35.75,35.77,35.69,35.7,151400.0,35.75,35.77,35.69,35.7,151400.0
2005-08-05 13:30:00,35.71,35.83,35.69,35.77,233900.0,35.71,35.83,35.69,35.77,233900.0
2005-08-05 14:00:00,35.78,35.88,35.73,35.86,145400.0,35.78,35.88,35.73,35.86,145400.0
2005-08-05 14:30:00,35.85,35.91,35.75,35.77,158300.0,35.85,35.91,35.75,35.77,158300.0
2005-08-05 15:00:00,35.78,35.9,35.76,35.86,125100.0,35.78,35.9,35.76,35.86,125100.0
2005-08-05 15:30:00,35.86,35.98,35.74,35.78,294900.0,35.86,35.98,35.74,35.78,294900.0
2005-08-08 09:30:00,36.05,36.63,36.02,36.6,345100.0,36.05,36.63,36.02,36.6,345100.0
2005-08-08 10:00:00,36.6,36.61,36.2,36.46,162500.0,36.6,36.61,36.2,36.46,162500.0
2005-08-08 10:30:00,36.47,36.59,36.25,36.32,154600.0,36.47,36.59,36.25,36.32,154600.0
2005-08-08 11:00:00,36.32,36.45,36.29,36.31,75700.0,36.32,36.45,36.29,36.31,75700.0
2005-08-08 11:30:00,36.31,36.33,36.1,36.13,82200.0,36.31,36.33,36.1,36.13,82200.0
2005-08-08 12:00:00,36.11,36.21,36.0,36.08,75200.0,36.11,36.21,36.0,36.08,75200.0
2005-08-08 12:30:00,36.09,36.22,36.03,36.11,131100.0,36.09,36.22,36.03,36.11,131100.0
2005-08-08 13:00:00,36.1,36.11,35.94,36.04,98100.0,36.1,36.11,35.94,36.04,98100.0
2005-08-08 13:30:00,36.03,36.15,35.99,36.12,65000.0,36.03,36.15,35.99,36.12,65000.0
2005-08-08 14:00:00,36.11,36.15,36.06,36.11,117900.0,36.11,36.15,36.06,36.11,117900.0
2005-08-08 14:30:00,36.11,36.13,36.05,36.13,120900.0,36.11,36.13,36.05,36.13,120900.0
2005-08-08 15:00:00,36.12,36.13,36.02,36.02,155600.0,36.12,36.13,36.02,36.02,155600.0
2005-08-08 15:30:00,36.03,36.11,35.96,36.03,310900.0,36.03,36.11,35.96,36.03,310900.0
2005-08-09 09:30:00,36.02,36.66,35.98,36.49,294300.0,36.02,36.66,35.98,36.49,294300.0
2005-08-09 10:00:00,36.49,36.56,36.41,36.54,233600.0,36.49,36.56,36.41,36.54,233600.0
2005-08-09 10:30:00,36.51,36.59,36.28,36.36,130400.0,36.51,36.59,36.28,36.36,130400.0
2005-08-09 11:00:00,36.37,36.43,36.16,36.25,170700.0,36.37,36.43,36.16,36.25,170700.0
2005-08-09 11:30:00,36.26,36.26,36.06,36.14,188000.0,36.26,36.26,36.06,36.14,188000.0
2005-08-09 12:00:00,36.14,36.15,36.08,36.1,64700.0,36.14,36.15,36.08,36.1,64700.0
2005-08-09 12:30:00,36.1,36.14,35.98,35.99,145600.0,36.1,36.14,35.98,35.99,145600.0
2005-08-09 13:00:00,36.0,36.08,35.99,36.0,123700.0,36.0,36.08,35.99,36.0,123700.0
2005-08-09 13:30:00,36.0,36.0,35.88,35.94,193100.0,36.0,36.0,35.88,35.94,193100.0
2005-08-09 14:00:00,35.91,36.13,35.9,36.07,841000.0,35.91,36.13,35.9,36.07,841000.0
2005-08-09 14:30:00,36.07,36.41,36.01,36.37,393800.0,36.07,36.41,36.01,36.37,393800.0
2005-08-09 15:00:00,36.37,36.42,36.26,36.4,282000.0,36.37,36.42,36.26,36.4,282000.0
2005-08-09 15:30:00,36.37,36.66,36.3,36.61,579500.0,36.37,36.66,36.3,36.61,579500.0
2005-08-10 09:30:00,36.8,37.15,36.77,36.98,781500.0,36.8,37.15,36.77,36.98,781500.0
2005-08-10 10:00:00,36.99,37.01,36.86,36.93,135500.0,36.99,37.01,36.86,36.93,135500.0
2005-08-10 10:30:00,36.93,37.03,36.89,36.96,193100.0,36.93,37.03,36.89,36.96,193100.0
2005-08-10 11:00:00,36.97,36.98,36.85,36.89,584200.0,36.97,36.98,36.85,36.89,584200.0
2005-08-10 11:30:00,36.87,36.96,36.87,36.9,91200.0,36.87,36.96,36.87,36.9,91200.0
2005-08-10 12:00:00,36.91,36.92,36.77,36.87,90300.0,36.91,36.92,36.77,36.87,90300.0
2005-08-10 12:30:00,36.87,36.88,36.66,36.8,264300.0,36.87,36.88,36.66,36.8,264300.0
2005-08-10 13:00:00,36.79,36.85,36.76,36.85,143100.0,36.79,36.85,36.76,36.85,143100.0
2005-08-10 13:30:00,36.84,36.87,36.78,36.86,268300.0,36.84,36.87,36.78,36.86,268300.0
2005-08-10 14:00:00,36.84,36.84,36.54,36.62,134300.0,36.84,36.84,36.54,36.62,134300.0
2005-08-10 14:30:00,36.62,36.84,36.6,36.83,144900.0,36.62,36.84,36.6,36.83,144900.0
2005-08-10 15:00:00,36.82,36.82,36.39,36.55,193500.0,36.82,36.82,36.39,36.55,193500.0
2005-08-10 15:30:00,36.54,36.76,36.53,36.68,442200.0,36.54,36.76,36.53,36.68,442200.0
2005-08-11 09:30:00,36.74,36.83,36.45,36.74,266900.0,36.74,36.83,36.45,36.74,266900.0
2005-08-11 10:00:00,36.73,36.89,36.68,36.8,286200.0,36.73,36.89,36.68,36.8,286200.0
2005-08-11 10:30:00,36.8,36.85,36.68,36.73,163000.0,36.8,36.85,36.68,36.73,163000.0
2005-08-11 11:00:00,36.74,36.78,36.48,36.51,96400.0,36.74,36.78,36.48,36.51,96400.0
2005-08-11 11:30:00,36.54,36.6,36.41,36.6,93800.0,36.54,36.6,36.41,36.6,93800.0
2005-08-11 12:00:00,36.61,36.69,36.43,36.43,101500.0,36.61,36.69,36.43,36.43,101500.0
2005-08-11 12:30:00,36.43,36.49,36.42,36.46,44600.0,36.43,36.49,36.42,36.46,44600.0
2005-08-11 13:00:00,36.45,36.53,36.4,36.5,27800.0,36.45,36.53,36.4,36.5,27800.0
2005-08-11 13:30:00,36.5,36.6,36.45,36.58,43000.0,36.5,36.6,36.45,36.58,43000.0
2005-08-11 14:00:00,36.58,36.61,36.41,36.53,63100.0,36.58,36.61,36.41,36.53,63100.0
2005-08-11 14:30:00,36.53,36.65,36.52,36.59,100300.0,36.53,36.65,36.52,36.59,100300.0
2005-08-11 15:00:00,36.59,36.7,36.48,36.68,165300.0,36.59,36.7,36.48,36.68,165300.0
2005-08-11 15:30:00,36.69,36.81,36.64,36.7,243500.0,36.69,36.81,36.64,36.7,243500.0
2005-08-12 09:30:00,36.55,36.76,36.55,36.71,159400.0,36.55,36.76,36.55,36.71,159400.0
2005-08-12 10:00:00,36.71,36.71,36.43,36.64,139800.0,36.71,36.71,36.43,36.64,139800.0
2005-08-12 10:30:00,36.65,36.65,36.51,36.62,119400.0,36.65,36.65,36.51,36.62,119400.0
2005-08-12 11:00:00,36.6,36.68,36.53,36.55,93100.0,36.6,36.68,36.53,36.55,93100.0
2005-08-12 11:30:00,36.55,36.61,36.52,36.56,96100.0,36.55,36.61,36.52,36.56,96100.0
2005-08-12 12:00:00,36.55,36.64,36.53,36.6,69000.0,36.55,36.64,36.53,36.6,69000.0
2005-08-12 12:30:00,36.6,36.62,36.46,36.49,48700.0,36.6,36.62,36.46,36.49,48700.0
2005-08-12 13:00:00,36.51,36.51,36.42,36.49,61500.0,36.51,36.51,36.42,36.49,61500.0
2005-08-12 13:30:00,36.48,36.48,36.41,36.42,71500.0,36.48,36.48,36.41,36.42,71500.0
2005-08-12 14:00:00,36.42,36.75,36.39,36.7,100900.0,36.42,36.75,36.39,36.7,100900.0
2005-08-12 14:30:00,36.71,36.75,36.62,36.72,125200.0,36.71,36.75,36.62,36.72,125200.0
2005-08-12 15:00:00,36.73,36.96,36.72,36.95,257700.0,36.73,36.96,36.72,36.95,257700.0
2005-08-12 15:30:00,36.96,37.01,36.74,36.82,500100.0,36.96,37.01,36.74,36.82,500100.0
2005-08-15 09:30:00,36.78,36.89,36.6,36.83,427700.0,36.78,36.89,36.6,36.83,427700.0
2005-08-15 10:00:00,36.82,37.19,36.78,37.19,477000.0,36.82,37.19,36.78,37.19,477000.0
2005-08-15 10:30:00,37.17,37.73,37.1,37.59,371400.0,37.17,37.73,37.1,37.59,371400.0
2005-08-15 11:00:00,37.6,37.7,37.56,37.65,187900.0,37.6,37.7,37.56,37.65,187900.0
2005-08-15 11:30:00,37.64,38.0,37.64,37.85,242500.0,37.64,38.0,37.64,37.85,242500.0
2005-08-15 12:00:00,37.86,38.01,37.86,37.93,203000.0,37.86,38.01,37.86,37.93,203000.0
2005-08-15 12:30:00,37.94,38.0,37.9,37.92,230500.0,37.94,38.0,37.9,37.92,230500.0
2005-08-15 13:00:00,37.92,37.97,37.82,37.84,185000.0,37.92,37.97,37.82,37.84,185000.0
2005-08-15 13:30:00,37.84,37.86,37.6,37.65,361200.0,37.84,37.86,37.6,37.65,361200.0
2005-08-15 14:00:00,37.68,37.77,37.51,37.51,165800.0,37.68,37.77,37.51,37.51,165800.0
2005-08-15 14:30:00,37.52,37.82,37.5,37.74,131400.0,37.52,37.82,37.5,37.74,131400.0
2005-08-15 15:00:00,37.74,37.82,37.68,37.8,181200.0,37.74,37.82,37.68,37.8,181200.0
2005-08-15 15:30:00,37.81,37.87,37.7,37.75,316000.0,37.81,37.87,37.7,37.75,316000.0
2005-08-16 09:30:00,37.75,37.75,37.45,37.64,273200.0,37.75,37.75,37.45,37.64,273200.0
2005-08-16 10:00:00,37.67,37.88,37.59,37.82,135100.0,37.67,37.88,37.59,37.82,135100.0
2005-08-16 10:30:00,37.84,37.94,37.69,37.71,300800.0,37.84,37.94,37.69,37.71,300800.0
2005-08-16 11:00:00,37.7,37.88,37.7,37.81,182100.0,37.7,37.88,37.7,37.81,182100.0
2005-08-16 11:30:00,37.82,37.83,37.5,37.5,145500.0,37.82,37.83,37.5,37.5,145500.0
2005-08-16 12:00:00,37.5,37.64,37.45,37.61,98100.0,37.5,37.64,37.45,37.61,98100.0
2005-08-16 12:30:00,37.61,37.64,37.44,37.48,60700.0,37.61,37.64,37.44,37.48,60700.0
2005-08-16 13:00:00,37.51,37.55,37.45,37.45,123900.0,37.51,37.55,37.45,37.45,123900.0
2005-08-16 13:30:00,37.46,37.49,37.35,37.4,114300.0,37.46,37.49,37.35,37.4,114300.0
2005-08-16 14:00:00,37.4,37.42,37.2,37.28,193800.0,37.4,37.42,37.2,37.28,193800.0
2005-08-16 14:30:00,37.29,37.41,37.25,37.4,143300.0,37.29,37.41,37.25,37.4,143300.0
2005-08-16 15:00:00,37.4,37.53,37.38,37.41,332200.0,37.4,37.53,37.38,37.41,332200.0
2005-08-16 15:30:00,37.41,37.55,37.34,37.55,520900.0,37.41,37.55,37.34,37.55,520900.0
2005-08-17 09:30:00,37.65,37.78,37.4,37.6,394100.0,37.65,37.78,37.4,37.6,394100.0
2005-08-17 10:00:00,37.6,37.64,37.47,37.52,159500.0,37.6,37.64,37.47,37.52,159500.0
2005-08-17 10:30:00,37.52,37.62,37.14,37.52,156600.0,37.52,37.62,37.14,37.52,156600.0
2005-08-17 11:00:00,37.51,37.62,37.39,37.52,160900.0,37.51,37.62,37.39,37.52,160900.0
2005-08-17 11:30:00,37.52,37.62,37.45,37.51,86600.0,37.52,37.62,37.45,37.51,86600.0
2005-08-17 12:00:00,37.52,37.63,37.5,37.62,75200.0,37.52,37.63,37.5,37.62,75200.0
2005-08-17 12:30:00,37.62,37.62,37.57,37.61,105200.0,37.62,37.62,37.57,37.61,105200.0
2005-08-17 13:00:00,37.61,37.62,37.58,37.59,65700.0,37.61,37.62,37.58,37.59,65700.0
2005-08-17 13:30:00,37.59,37.62,37.48,37.55,106800.0,37.59,37.62,37.48,37.55,106800.0
2005-08-17 14:00:00,37.55,37.56,37.45,37.52,52500.0,37.55,37.56,37.45,37.52,52500.0
2005-08-17 14:30:00,37.52,37.61,37.47,37.56,187400.0,37.52,37.61,37.47,37.56,187400.0
2005-08-17 15:00:00,37.55,37.76,37.53,37.7,223200.0,37.55,37.76,37.53,37.7,223200.0
2005-08-17 15:30:00,37.71,37.85,37.7,37.75,380500.0,37.71,37.85,37.7,37.75,380500.0
2005-08-18 09:30:00,37.7,38.35,37.65,38.34,489900.0,37.7,38.35,37.65,38.34,489900.0
2005-08-18 10:00:00,38.35,38.65,38.18,38.54,315700.0,38.35,38.65,38.18,38.54,315700.0
2005-08-18 10:30:00,38.53,38.69,38.42,38.5,256400.0,38.53,38.69,38.42,38.5,256400.0
2005-08-18 11:00:00,38.5,38.73,38.44,38.7,406600.0,38.5,38.73,38.44,38.7,406600.0
2005-08-18 11:30:00,38.7,38.7,38.55,38.58,114500.0,38.7,38.7,38.55,38.58,114500.0
2005-08-18 12:00:00,38.57,38.64,38.5,38.56,190400.0,38.57,38.64,38.5,38.56,190400.0
2005-08-18 12:30:00,38.58,38.65,38.49,38.52,213200.0,38.58,38.65,38.49,38.52,213200.0
2005-08-18 13:00:00,38.53,38.56,38.34,38.55,184500.0,38.53,38.56,38.34,38.55,184500.0
2005-08-18 13:30:00,38.55,38.58,38.4,38.42,157400.0,38.55,38.58,38.4,38.42,157400.0
2005-08-18 14:00:00,38.42,38.44,38.19,38.22,239100.0,38.42,38.44,38.19,38.22,239100.0
2005-08-18 14:30:00,38.22,38.37,38.11,38.36,245500.0,38.22,38.37,38.11,38.36,245500.0
2005-08-18 15:00:00,38.33,38.5,38.25,38.38,279300.0,38.33,38.5,38.25,38.38,279300.0
2005-08-18 15:30:00,38.4,38.45,38.25,38.4,523200.0,38.4,38.45,38.25,38.4,523200.0
2005-08-19 09:30:00,39.97,40.75,39.69,40.65,3954300.0,39.97,40.75,39.69,40.65,3954300.0
2005-08-19 10:00:00,40.65,40.89,40.58,40.8,1526000.0,40.65,40.89,40.58,40.8,1526000.0
2005-08-19 10:30:00,40.79,40.85,40.65,40.7,1038200.0,40.79,40.85,40.65,40.7,1038200.0
2005-08-19 11:00:00,40.71,40.71,40.49,40.59,701600.0,40.71,40.71,40.49,40.59,701600.0
2005-08-19 11:30:00,40.6,40.62,40.53,40.55,392300.0,40.6,40.62,40.53,40.55,392300.0
2005-08-19 12:00:00,40.54,40.61,40.52,40.52,439100.0,40.54,40.61,40.52,40.52,439100.0
2005-08-19 12:30:00,40.53,40.8,39.93,40.67,616300.0,40.53,40.8,39.93,40.67,616300.0
2005-08-19 13:00:00,40.67,40.67,40.53,40.55,284700.0,40.67,40.67,40.53,40.55,284700.0
2005-08-19 13:30:00,40.55,40.6,40.49,40.54,248500.0,40.55,40.6,40.49,40.54,248500.0
2005-08-19 14:00:00,40.54,40.62,40.5,40.58,568100.0,40.54,40.62,40.5,40.58,568100.0
2005-08-19 14:30:00,40.57,40.6,40.3,40.35,474000.0,40.57,40.6,40.3,40.35,474000.0
2005-08-19 15:00:00,40.34,40.5,40.3,40.41,364400.0,40.34,40.5,40.3,40.41,364400.0
2005-08-19 15:30:00,40.41,40.46,40.31,40.43,726500.0,40.41,40.46,40.31,40.43,726500.0
2005-08-22 09:30:00,40.25,40.8,40.22,40.7,563400.0,40.25,40.8,40.22,40.7,563400.0
2005-08-22 10:00:00,40.7,40.74,40.64,40.7,316500.0,40.7,40.74,40.64,40.7,316500.0
2005-08-22 10:30:00,40.7,40.95,40.43,40.56,356900.0,40.7,40.95,40.43,40.56,356900.0
2005-08-22 11:00:00,40.57,40.6,40.5,40.6,161500.0,40.57,40.6,40.5,40.6,161500.0
2005-08-22 11:30:00,40.59,40.64,40.46,40.56,121600.0,40.59,40.64,40.46,40.56,121600.0
2005-08-22 12:00:00,40.56,40.56,40.32,40.45,164700.0,40.56,40.56,40.32,40.45,164700.0
2005-08-22 12:30:00,40.44,40.45,40.25,40.31,176900.0,40.44,40.45,40.25,40.31,176900.0
2005-08-22 13:00:00,40.31,40.42,40.25,40.42,154000.0,40.31,40.42,40.25,40.42,154000.0
2005-08-22 13:30:00,40.41,40.49,40.25,40.3,185000.0,40.41,40.49,40.25,40.3,185000.0
2005-08-22 14:00:00,40.3,40.3,40.1,40.22,249000.0,40.3,40.3,40.1,40.22,249000.0
2005-08-22 14:30:00,40.22,40.3,40.12,40.25,131900.0,40.22,40.3,40.12,40.25,131900.0
2005-08-22 15:00:00,40.25,40.37,40.22,40.34,100600.0,40.25,40.37,40.22,40.34,100600.0
2005-08-22 15:30:00,40.34,40.45,40.3,40.41,239400.0,40.34,40.45,40.3,40.41,239400.0
2005-08-23 09:30:00,40.13,40.45,40.1,40.28,259400.0,40.13,40.45,40.1,40.28,259400.0
2005-08-23 10:00:00,40.28,40.7,40.28,40.64,231900.0,40.28,40.7,40.28,40.64,231900.0
2005-08-23 10:30:00,40.64,40.66,40.25,40.32,242200.0,40.64,40.66,40.25,40.32,242200.0
2005-08-23 11:00:00,40.32,40.32,40.14,40.24,195500.0,40.32,40.32,40.14,40.24,195500.0
2005-08-23 11:30:00,40.24,40.27,40.17,40.26,253700.0,40.24,40.27,40.17,40.26,253700.0
2005-08-23 12:00:00,40.26,40.35,40.21,40.26,136900.0,40.26,40.35,40.21,40.26,136900.0
2005-08-23 12:30:00,40.26,40.36,40.26,40.33,78300.0,40.26,40.36,40.26,40.33,78300.0
2005-08-23 13:00:00,40.33,40.45,40.31,40.32,117300.0,40.33,40.45,40.31,40.32,117300.0
2005-08-23 13:30:00,40.32,40.4,40.31,40.4,98200.0,40.32,40.4,40.31,40.4,98200.0
2005-08-23 14:00:00,40.39,40.47,40.37,40.46,121000.0,40.39,40.47,40.37,40.46,121000.0
2005-08-23 14:30:00,40.46,40.62,40.42,40.56,275000.0,40.46,40.62,40.42,40.56,275000.0
2005-08-23 15:00:00,40.56,40.56,40.44,40.51,235600.0,40.56,40.56,40.44,40.51,235600.0
2005-08-23 15:30:00,40.49,40.72,40.47,40.6,427700.0,40.49,40.72,40.47,40.6,427700.0
2005-08-24 09:30:00,40.27,40.88,40.15,40.86,354000.0,40.27,40.88,40.15,40.86,354000.0
2005-08-24 10:00:00,40.83,40.99,40.8,40.92,237100.0,40.83,40.99,40.8,40.92,237100.0
2005-08-24 10:30:00,40.91,41.0,40.83,40.85,285400.0,40.91,41.0,40.83,40.85,285400.0
2005-08-24 11:00:00,40.87,41.19,40.84,41.1,477700.0,40.87,41.19,40.84,41.1,477700.0
2005-08-24 11:30:00,41.11,41.87,41.1,41.78,532400.0,41.11,41.87,41.1,41.78,532400.0
2005-08-24 12:00:00,41.79,41.92,41.68,41.9,253800.0,41.79,41.92,41.68,41.9,253800.0
2005-08-24 12:30:00,41.91,42.12,41.91,41.97,269200.0,41.91,42.12,41.91,41.97,269200.0
2005-08-24 13:00:00,41.97,41.97,41.6,41.71,267800.0,41.97,41.97,41.6,41.71,267800.0
2005-08-24 13:30:00,41.71,41.8,41.58,41.71,174700.0,41.71,41.8,41.58,41.71,174700.0
2005-08-24 14:00:00,41.71,41.74,41.43,41.55,160900.0,41.71,41.74,41.43,41.55,160900.0
2005-08-24 14:30:00,41.55,41.59,41.42,41.45,202800.0,41.55,41.59,41.42,41.45,202800.0
2005-08-24 15:00:00,41.46,41.46,41.06,41.18,386300.0,41.46,41.46,41.06,41.18,386300.0
2005-08-24 15:30:00,41.17,41.36,41.1,41.1,322200.0,41.17,41.36,41.1,41.1,322200.0
2005-08-25 09:30:00,41.3,41.98,41.27,41.87,718400.0,41.3,41.98,41.27,41.87,718400.0
2005-08-25 10:00:00,41.9,41.98,41.68,41.96,206800.0,41.9,41.98,41.68,41.96,206800.0
2005-08-25 10:30:00,41.96,42.19,41.53,41.53,389800.0,41.96,42.19,41.53,41.53,389800.0
2005-08-25 11:00:00,41.52,41.63,41.42,41.52,192700.0,41.52,41.63,41.42,41.52,192700.0
2005-08-25 11:30:00,41.52,41.52,41.35,41.43,163700.0,41.52,41.52,41.35,41.43,163700.0
2005-08-25 12:00:00,41.43,41.55,41.42,41.52,83400.0,41.43,41.55,41.42,41.52,83400.0
2005-08-25 12:30:00,41.53,41.56,41.48,41.52,102700.0,41.53,41.56,41.48,41.52,102700.0
2005-08-25 13:00:00,41.52,41.56,41.5,41.54,59000.0,41.52,41.56,41.5,41.54,59000.0
2005-08-25 13:30:00,41.53,41.56,41.49,41.56,77200.0,41.53,41.56,41.49,41.56,77200.0
2005-08-25 14:00:00,41.53,41.74,41.53,41.72,163100.0,41.53,41.74,41.53,41.72,163100.0
2005-08-25 14:30:00,41.71,41.74,41.54,41.74,185700.0,41.71,41.74,41.54,41.74,185700.0
2005-08-25 15:00:00,41.74,41.92,41.67,41.72,299200.0,41.74,41.92,41.67,41.72,299200.0
2005-08-25 15:30:00,41.73,41.82,41.65,41.72,221800.0,41.73,41.82,41.65,41.72,221800.0
2005-08-26 09:30:00,41.58,41.87,41.51,41.76,285900.0,41.58,41.87,41.51,41.76,285900.0
2005-08-26 10:00:00,41.75,41.76,41.48,41.55,242700.0,41.75,41.76,41.48,41.55,242700.0
2005-08-26 10:30:00,41.55,41.7,41.49,41.51,131600.0,41.55,41.7,41.49,41.51,131600.0
2005-08-26 11:00:00,41.51,41.56,41.49,41.51,107900.0,41.51,41.56,41.49,41.51,107900.0
2005-08-26 11:30:00,41.51,41.56,41.47,41.53,103000.0,41.51,41.56,41.47,41.53,103000.0
2005-08-26 12:00:00,41.53,41.73,41.53,41.55,87700.0,41.53,41.73,41.53,41.55,87700.0
2005-08-26 12:30:00,41.54,41.59,41.48,41.54,67100.0,41.54,41.59,41.48,41.54,67100.0
2005-08-26 13:00:00,41.54,41.54,41.42,41.46,93400.0,41.54,41.54,41.42,41.46,93400.0
2005-08-26 13:30:00,41.45,41.45,41.27,41.31,140200.0,41.45,41.45,41.27,41.31,140200.0
2005-08-26 14:00:00,41.31,41.44,41.19,41.37,124900.0,41.31,41.44,41.19,41.37,124900.0
2005-08-26 14:30:00,41.36,41.37,41.22,41.29,80700.0,41.36,41.37,41.22,41.29,80700.0
2005-08-26 15:00:00,41.29,41.42,41.24,41.41,104000.0,41.29,41.42,41.24,41.41,104000.0
2005-08-26 15:30:00,41.42,41.48,41.3,41.33,198900.0,41.42,41.48,41.3,41.33,198900.0
2005-08-29 09:30:00,41.1,41.57,41.05,41.45,172100.0,41.1,41.57,41.05,41.45,172100.0
2005-08-29 10:00:00,41.45,41.82,41.45,41.56,149400.0,41.45,41.82,41.45,41.56,149400.0
2005-08-29 10:30:00,41.53,41.59,41.3,41.33,104700.0,41.53,41.59,41.3,41.33,104700.0
2005-08-29 11:00:00,41.33,41.35,41.13,41.13,133200.0,41.33,41.35,41.13,41.13,133200.0
2005-08-29 11:30:00,41.14,41.3,41.12,41.16,171900.0,41.14,41.3,41.12,41.16,171900.0
2005-08-29 12:00:00,41.15,41.3,41.13,41.28,98100.0,41.15,41.3,41.13,41.28,98100.0
2005-08-29 12:30:00,41.28,41.3,41.2,41.2,67100.0,41.28,41.3,41.2,41.2,67100.0
2005-08-29 13:00:00,41.23,41.4,41.23,41.36,110600.0,41.23,41.4,41.23,41.36,110600.0
2005-08-29 13:30:00,41.36,41.52,41.33,41.46,198300.0,41.36,41.52,41.33,41.46,198300.0
2005-08-29 14:00:00,41.48,41.58,41.43,41.45,121100.0,41.48,41.58,41.43,41.45,121100.0
2005-08-29 14:30:00,41.45,41.54,41.44,41.48,60400.0,41.45,41.54,41.44,41.48,60400.0
2005-08-29 15:00:00,41.48,41.72,41.42,41.57,121900.0,41.48,41.72,41.42,41.57,121900.0
2005-08-29 15:30:00,41.57,41.58,41.41,41.41,213900.0,41.57,41.58,41.41,41.41,213900.0
2005-08-30 09:30:00,41.3,41.58,41.19,41.5,246200.0,41.3,41.58,41.19,41.5,246200.0
2005-08-30 10:00:00,41.52,41.72,41.5,41.56,144100.0,41.52,41.72,41.5,41.56,144100.0
2005-08-30 10:30:00,41.57,41.64,41.41,41.48,190600.0,41.57,41.64,41.41,41.48,190600.0
2005-08-30 11:00:00,41.47,41.53,41.24,41.38,66900.0,41.47,41.53,41.24,41.38,66900.0
2005-08-30 11:30:00,41.38,41.5,41.25,41.32,77500.0,41.38,41.5,41.25,41.32,77500.0
2005-08-30 12:00:00,41.33,41.56,41.26,41.5,68300.0,41.33,41.56,41.26,41.5,68300.0
2005-08-30 12:30:00,41.51,41.62,41.49,41.59,156700.0,41.51,41.62,41.49,41.59,156700.0
2005-08-30 13:00:00,41.58,41.6,41.47,41.53,79200.0,41.58,41.6,41.47,41.53,79200.0
2005-08-30 13:30:00,41.54,41.65,41.53,41.56,89000.0,41.54,41.65,41.53,41.56,89000.0
2005-08-30 14:00:00,41.56,41.63,41.49,41.6,79200.0,41.56,41.63,41.49,41.6,79200.0
2005-08-30 14:30:00,41.59,41.7,41.53,41.61,84200.0,41.59,41.7,41.53,41.61,84200.0
2005-08-30 15:00:00,41.62,41.73,41.49,41.61,134200.0,41.62,41.73,41.49,41.61,134200.0
2005-08-30 15:30:00,41.61,41.9,41.61,41.77,174800.0,41.61,41.9,41.61,41.77,174800.0
2005-08-31 09:30:00,41.77,42.1,41.55,41.75,230400.0,41.77,42.1,41.55,41.75,230400.0
2005-08-31 10:00:00,41.79,41.96,41.7,41.93,174600.0,41.79,41.96,41.7,41.93,174600.0
2005-08-31 10:30:00,41.94,42.19,41.88,42.02,154500.0,41.94,42.19,41.88,42.02,154500.0
2005-08-31 11:00:00,42.08,42.57,41.99,42.44,273600.0,42.08,42.57,41.99,42.44,273600.0
2005-08-31 11:30:00,42.42,42.48,42.28,42.35,135100.0,42.42,42.48,42.28,42.35,135100.0
2005-08-31 12:00:00,42.35,42.39,42.22,42.24,107800.0,42.35,42.39,42.22,42.24,107800.0
2005-08-31 12:30:00,42.24,42.48,42.24,42.45,122400.0,42.24,42.48,42.24,42.45,122400.0
2005-08-31 13:00:00,42.43,42.51,42.35,42.47,139100.0,42.43,42.51,42.35,42.47,139100.0
2005-08-31 13:30:00,42.47,42.64,42.46,42.63,156000.0,42.47,42.64,42.46,42.63,156000.0
2005-08-31 14:00:00,42.65,42.75,42.6,42.7,241000.0,42.65,42.75,42.6,42.7,241000.0
2005-08-31 14:30:00,42.72,42.84,42.71,42.84,148400.0,42.72,42.84,42.71,42.84,148400.0
2005-08-31 15:00:00,42.83,43.1,42.82,43.08,363200.0,42.83,43.1,42.82,43.08,363200.0
2005-08-31 15:30:00,43.08,43.25,43.06,43.17,534300.0,43.08,43.25,43.06,43.17,534300.0
2005-09-01 09:30:00,42.87,43.78,42.87,43.77,310300.0,42.87,43.78,42.87,43.77,310300.0
2005-09-01 10:00:00,43.77,43.78,42.38,42.43,554500.0,43.77,43.78,42.38,42.43,554500.0
2005-09-01 10:30:00,42.47,42.51,41.69,42.03,561100.0,42.47,42.51,41.69,42.03,561100.0
2005-09-01 11:00:00,42.03,42.41,41.99,42.36,340000.0,42.03,42.41,41.99,42.36,340000.0
2005-09-01 11:30:00,42.35,42.84,42.35,42.63,263900.0,42.35,42.84,42.35,42.63,263900.0
2005-09-01 12:00:00,42.64,42.79,42.59,42.67,103300.0,42.64,42.79,42.59,42.67,103300.0
2005-09-01 12:30:00,42.67,42.81,42.63,42.76,116900.0,42.67,42.81,42.63,42.76,116900.0
2005-09-01 13:00:00,42.75,43.02,42.75,43.01,136800.0,42.75,43.02,42.75,43.01,136800.0
2005-09-01 13:30:00,43.01,43.02,42.69,42.71,146100.0,43.01,43.02,42.69,42.71,146100.0
2005-09-01 14:00:00,42.72,42.73,42.6,42.66,137900.0,42.72,42.73,42.6,42.66,137900.0
2005-09-01 14:30:00,42.67,42.8,42.56,42.56,138900.0,42.67,42.8,42.56,42.56,138900.0
2005-09-01 15:00:00,42.56,42.73,42.5,42.53,170200.0,42.56,42.73,42.5,42.53,170200.0
2005-09-01 15:30:00,42.53,42.83,42.51,42.63,300400.0,42.53,42.83,42.51,42.63,300400.0
2005-09-02 09:30:00,42.5,43.12,42.44,42.96,209100.0,42.5,43.12,42.44,42.96,209100.0
2005-09-02 10:00:00,42.97,43.23,42.84,42.84,169100.0,42.97,43.23,42.84,42.84,169100.0
2005-09-02 10:30:00,42.84,42.85,42.7,42.7,108800.0,42.84,42.85,42.7,42.7,108800.0
2005-09-02 11:00:00,42.7,42.8,42.54,42.6,93000.0,42.7,42.8,42.54,42.6,93000.0
2005-09-02 11:30:00,42.6,42.74,42.46,42.74,103400.0,42.6,42.74,42.46,42.74,103400.0
2005-09-02 12:00:00,42.73,42.83,42.7,42.83,125900.0,42.73,42.83,42.7,42.83,125900.0
2005-09-02 12:30:00,42.83,42.97,42.58,42.58,76800.0,42.83,42.97,42.58,42.58,76800.0
2005-09-02 13:00:00,42.58,42.67,42.49,42.51,53700.0,42.58,42.67,42.49,42.51,53700.0
2005-09-02 13:30:00,42.51,42.51,42.37,42.45,68400.0,42.51,42.51,42.37,42.45,68400.0
2005-09-02 14:00:00,42.46,42.67,42.45,42.65,68400.0,42.46,42.67,42.45,42.65,68400.0
2005-09-02 14:30:00,42.65,42.71,42.56,42.71,54800.0,42.65,42.71,42.56,42.71,54800.0
2005-09-02 15:00:00,42.71,42.79,42.65,42.7,72600.0,42.71,42.79,42.65,42.7,72600.0
2005-09-02 15:30:00,42.69,42.77,42.55,42.65,127200.0,42.69,42.77,42.55,42.65,127200.0
2005-09-06 09:30:00,42.49,43.0,42.49,42.92,193500.0,42.49,43.0,42.49,42.92,193500.0
2005-09-06 10:00:00,42.93,43.2,42.93,43.16,206700.0,42.93,43.2,42.93,43.16,206700.0
2005-09-06 10:30:00,43.15,43.25,42.98,43.04,154300.0,43.15,43.25,42.98,43.04,154300.0
2005-09-06 11:00:00,43.05,43.08,42.98,43.05,148500.0,43.05,43.08,42.98,43.05,148500.0
2005-09-06 11:30:00,43.06,43.3,43.05,43.28,146700.0,43.06,43.3,43.05,43.28,146700.0
2005-09-06 12:00:00,43.27,43.5,43.27,43.42,101500.0,43.27,43.5,43.27,43.42,101500.0
2005-09-06 12:30:00,43.41,43.47,43.35,43.47,63600.0,43.41,43.47,43.35,43.47,63600.0
2005-09-06 13:00:00,43.47,43.49,43.44,43.46,81100.0,43.47,43.49,43.44,43.46,81100.0
2005-09-06 13:30:00,43.46,43.49,43.44,43.45,93800.0,43.46,43.49,43.44,43.45,93800.0
2005-09-06 14:00:00,43.46,43.46,43.36,43.38,95700.0,43.46,43.46,43.36,43.38,95700.0
2005-09-06 14:30:00,43.38,43.39,43.25,43.29,129300.0,43.38,43.39,43.25,43.29,129300.0
2005-09-06 15:00:00,43.29,43.45,43.23,43.4,164600.0,43.29,43.45,43.23,43.4,164600.0
2005-09-06 15:30:00,43.4,43.49,43.4,43.44,266900.0,43.4,43.49,43.4,43.44,266900.0
2005-09-07 09:30:00,43.44,43.5,43.3,43.45,165700.0,43.44,43.5,43.3,43.45,165700.0
2005-09-07 10:00:00,43.41,43.49,43.29,43.38,216000.0,43.41,43.49,43.29,43.38,216000.0
2005-09-07 10:30:00,43.38,43.49,43.37,43.46,109800.0,43.38,43.49,43.37,43.46,109800.0
2005-09-07 11:00:00,43.46,43.49,43.37,43.37,80800.0,43.46,43.49,43.37,43.37,80800.0
2005-09-07 11:30:00,43.37,43.48,43.34,43.46,93000.0,43.37,43.48,43.34,43.46,93000.0
2005-09-07 12:00:00,43.46,43.5,43.45,43.49,107700.0,43.46,43.5,43.45,43.49,107700.0
2005-09-07 12:30:00,43.49,43.7,43.45,43.47,292500.0,43.49,43.7,43.45,43.47,292500.0
2005-09-07 13:00:00,43.47,43.67,43.41,43.57,218800.0,43.47,43.67,43.41,43.57,218800.0
2005-09-07 13:30:00,43.57,43.62,43.51,43.6,102700.0,43.57,43.62,43.51,43.6,102700.0
2005-09-07 14:00:00,43.61,43.9,43.6,43.81,283200.0,43.61,43.9,43.6,43.81,283200.0
2005-09-07 14:30:00,43.81,43.84,43.69,43.71,286200.0,43.81,43.84,43.69,43.71,286200.0
2005-09-07 15:00:00,43.73,43.8,43.65,43.72,143500.0,43.73,43.8,43.65,43.72,143500.0
2005-09-07 15:30:00,43.74,43.89,43.69,43.85,225400.0,43.74,43.89,43.69,43.85,225400.0
2005-09-08 09:30:00,43.81,44.25,43.68,43.84,140100.0,43.81,44.25,43.68,43.84,140100.0
2005-09-08 10:00:00,43.86,43.97,43.82,43.95,119400.0,43.86,43.97,43.82,43.95,119400.0
2005-09-08 10:30:00,43.95,44.14,43.94,44.13,167600.0,43.95,44.14,43.94,44.13,167600.0
2005-09-08 11:00:00,44.13,44.29,44.07,44.26,154600.0,44.13,44.29,44.07,44.26,154600.0
2005-09-08 11:30:00,44.26,44.3,44.08,44.09,127300.0,44.26,44.3,44.08,44.09,127300.0
2005-09-08 12:00:00,44.1,44.1,43.98,44.04,361900.0,44.1,44.1,43.98,44.04,361900.0
2005-09-08 12:30:00,44.03,44.1,43.9,43.9,161000.0,44.03,44.1,43.9,43.9,161000.0
2005-09-08 13:00:00,43.9,43.97,43.84,43.9,111700.0,43.9,43.97,43.84,43.9,111700.0
2005-09-08 13:30:00,43.9,43.95,43.85,43.86,70100.0,43.9,43.95,43.85,43.86,70100.0
2005-09-08 14:00:00,43.85,44.01,43.85,43.92,113500.0,43.85,44.01,43.85,43.92,113500.0
2005-09-08 14:30:00,43.9,44.0,43.87,43.94,122400.0,43.9,44.0,43.87,43.94,122400.0
2005-09-08 15:00:00,43.92,43.94,43.83,43.93,101700.0,43.92,43.94,43.83,43.93,101700.0
2005-09-08 15:30:00,43.93,43.99,43.88,43.91,191300.0,43.93,43.99,43.88,43.91,191300.0
2005-09-09 09:30:00,43.89,44.18,43.75,43.95,168000.0,43.89,44.18,43.75,43.95,168000.0
2005-09-09 10:00:00,43.95,44.1,43.88,43.99,165000.0,43.95,44.1,43.88,43.99,165000.0
2005-09-09 10:30:00,43.99,44.0,43.91,43.95,77100.0,43.99,44.0,43.91,43.95,77100.0
2005-09-09 11:00:00,43.95,44.04,43.83,43.83,100500.0,43.95,44.04,43.83,43.83,100500.0
2005-09-09 11:30:00,43.83,43.95,43.8,43.9,164300.0,43.83,43.95,43.8,43.9,164300.0
2005-09-09 12:00:00,43.91,44.0,43.84,43.96,68400.0,43.91,44.0,43.84,43.96,68400.0
2005-09-09 12:30:00,43.96,44.0,43.89,43.89,108400.0,43.96,44.0,43.89,43.89,108400.0
2005-09-09 13:00:00,43.89,43.97,43.79,43.95,86800.0,43.89,43.97,43.79,43.95,86800.0
2005-09-09 13:30:00,43.95,44.01,43.92,43.97,34500.0,43.95,44.01,43.92,43.97,34500.0
2005-09-09 14:00:00,43.96,43.97,43.67,43.84,89600.0,43.96,43.97,43.67,43.84,89600.0
2005-09-09 14:30:00,43.84,43.85,43.66,43.72,138000.0,43.84,43.85,43.66,43.72,138000.0
2005-09-09 15:00:00,43.73,43.76,43.7,43.75,114200.0,43.73,43.76,43.7,43.75,114200.0
2005-09-09 15:30:00,43.75,43.78,43.7,43.77,312200.0,43.75,43.78,43.7,43.77,312200.0
2005-09-12 09:30:00,43.75,44.18,43.65,44.04,204800.0,43.75,44.18,43.65,44.04,204800.0
2005-09-12 10:00:00,44.04,44.23,43.91,44.17,100900.0,44.04,44.23,43.91,44.17,100900.0
2005-09-12 10:30:00,44.16,44.18,44.04,44.08,185600.0,44.16,44.18,44.04,44.08,185600.0
2005-09-12 11:00:00,44.08,44.11,44.02,44.06,84300.0,44.08,44.11,44.02,44.06,84300.0
2005-09-12 11:30:00,44.06,44.06,43.88,43.91,88500.0,44.06,44.06,43.88,43.91,88500.0
2005-09-12 12:00:00,43.91,44.4,43.9,44.4,88700.0,43.91,44.4,43.9,44.4,88700.0
2005-09-12 12:30:00,44.39,44.4,44.18,44.2,83700.0,44.39,44.4,44.18,44.2,83700.0
2005-09-12 13:00:00,44.2,44.25,44.17,44.18,68700.0,44.2,44.25,44.17,44.18,68700.0
2005-09-12 13:30:00,44.18,44.25,44.18,44.21,82900.0,44.18,44.25,44.18,44.21,82900.0
2005-09-12 14:00:00,44.2,44.26,44.18,44.24,64700.0,44.2,44.26,44.18,44.24,64700.0
2005-09-12 14:30:00,44.25,44.27,44.22,44.24,114800.0,44.25,44.27,44.22,44.24,114800.0
2005-09-12 15:00:00,44.24,44.25,44.21,44.25,121300.0,44.24,44.25,44.21,44.25,121300.0
2005-09-12 15:30:00,44.24,44.26,44.18,44.26,288800.0,44.24,44.26,44.18,44.26,288800.0
2005-09-13 09:30:00,43.86,44.0,43.75,43.85,222600.0,43.86,44.0,43.75,43.85,222600.0
2005-09-13 10:00:00,43.85,43.94,43.78,43.81,256700.0,43.85,43.94,43.78,43.81,256700.0
2005-09-13 10:30:00,43.82,43.82,43.55,43.55,146200.0,43.82,43.82,43.55,43.55,146200.0
2005-09-13 11:00:00,43.55,43.59,43.3,43.39,188500.0,43.55,43.59,43.3,43.39,188500.0
2005-09-13 11:30:00,43.39,43.47,43.07,43.14,202000.0,43.39,43.47,43.07,43.14,202000.0
2005-09-13 12:00:00,43.13,43.15,42.92,43.1,186300.0,43.13,43.15,42.92,43.1,186300.0
2005-09-13 12:30:00,43.1,43.39,43.09,43.39,89600.0,43.1,43.39,43.09,43.39,89600.0
2005-09-13 13:00:00,43.37,43.7,43.37,43.6,180600.0,43.37,43.7,43.37,43.6,180600.0
2005-09-13 13:30:00,43.61,43.75,43.52,43.74,84100.0,43.61,43.75,43.52,43.74,84100.0
2005-09-13 14:00:00,43.74,43.99,43.69,43.9,155900.0,43.74,43.99,43.69,43.9,155900.0
2005-09-13 14:30:00,43.91,43.99,43.85,43.85,85100.0,43.91,43.99,43.85,43.85,85100.0
2005-09-13 15:00:00,43.86,43.86,43.61,43.67,92000.0,43.86,43.86,43.61,43.67,92000.0
2005-09-13 15:30:00,43.67,43.75,43.55,43.64,195000.0,43.67,43.75,43.55,43.64,195000.0
2005-09-14 09:30:00,43.59,43.95,43.01,43.07,197900.0,43.59,43.95,43.01,43.07,197900.0
2005-09-14 10:00:00,43.07,43.63,43.07,43.39,126700.0,43.07,43.63,43.07,43.39,126700.0
2005-09-14 10:30:00,43.38,43.78,43.36,43.66,107300.0,43.38,43.78,43.36,43.66,107300.0
2005-09-14 11:00:00,43.67,43.77,43.56,43.73,98200.0,43.67,43.77,43.56,43.73,98200.0
2005-09-14 11:30:00,43.73,43.94,43.73,43.81,77700.0,43.73,43.94,43.73,43.81,77700.0
2005-09-14 12:00:00,43.77,43.89,43.76,43.84,92600.0,43.77,43.89,43.76,43.84,92600.0
2005-09-14 12:30:00,43.83,43.85,43.72,43.85,76400.0,43.83,43.85,43.72,43.85,76400.0
2005-09-14 13:00:00,43.85,43.88,43.73,43.78,86100.0,43.85,43.88,43.73,43.78,86100.0
2005-09-14 13:30:00,43.78,43.78,43.54,43.66,116400.0,43.78,43.78,43.54,43.66,116400.0
2005-09-14 14:00:00,43.64,43.66,43.1,43.12,183100.0,43.64,43.66,43.1,43.12,183100.0
2005-09-14 14:30:00,43.12,43.3,43.12,43.26,179400.0,43.12,43.3,43.12,43.26,179400.0
2005-09-14 15:00:00,43.26,43.3,43.14,43.24,166700.0,43.26,43.3,43.14,43.24,166700.0
2005-09-14 15:30:00,43.24,43.3,43.08,43.08,218600.0,43.24,43.3,43.08,43.08,218600.0
2005-09-15 09:30:00,42.94,43.3,42.93,43.24,212700.0,42.94,43.3,42.93,43.24,212700.0
2005-09-15 10:00:00,43.27,43.3,43.17,43.27,160400.0,43.27,43.3,43.17,43.27,160400.0
2005-09-15 10:30:00,43.27,43.49,43.2,43.49,161900.0,43.27,43.49,43.2,43.49,161900.0
2005-09-15 11:00:00,43.45,43.52,43.25,43.35,96000.0,43.45,43.52,43.25,43.35,96000.0
2005-09-15 11:30:00,43.35,43.35,43.23,43.24,110100.0,43.35,43.35,43.23,43.24,110100.0
2005-09-15 12:00:00,43.24,43.25,43.03,43.11,81300.0,43.24,43.25,43.03,43.11,81300.0
2005-09-15 12:30:00,43.1,43.18,43.06,43.06,67100.0,43.1,43.18,43.06,43.06,67100.0
2005-09-15 13:00:00,43.06,43.26,43.03,43.05,72400.0,43.06,43.26,43.03,43.05,72400.0
2005-09-15 13:30:00,43.04,43.13,43.0,43.0,73200.0,43.04,43.13,43.0,43.0,73200.0
2005-09-15 14:00:00,43.0,43.02,42.56,42.62,256600.0,43.0,43.02,42.56,42.62,256600.0
2005-09-15 14:30:00,42.62,42.78,42.61,42.77,169400.0,42.62,42.78,42.61,42.77,169400.0
2005-09-15 15:00:00,42.74,42.85,42.69,42.8,127200.0,42.74,42.85,42.69,42.8,127200.0
2005-09-15 15:30:00,42.81,42.95,42.79,42.81,204200.0,42.81,42.95,42.79,42.81,204200.0
2005-09-16 09:30:00,42.75,42.75,41.82,41.87,1413500.0,42.75,42.75,41.82,41.87,1413500.0
2005-09-16 10:00:00,41.86,42.27,41.85,42.05,162000.0,41.86,42.27,41.85,42.05,162000.0
2005-09-16 10:30:00,42.08,42.29,42.03,42.18,110000.0,42.08,42.29,42.03,42.18,110000.0
2005-09-16 11:00:00,42.18,42.18,42.13,42.13,143300.0,42.18,42.18,42.13,42.13,143300.0
2005-09-16 11:30:00,42.14,42.18,42.07,42.09,152500.0,42.14,42.18,42.07,42.09,152500.0
2005-09-16 12:00:00,42.09,42.17,42.02,42.15,103400.0,42.09,42.17,42.02,42.15,103400.0
2005-09-16 12:30:00,42.15,42.18,42.1,42.18,257300.0,42.15,42.18,42.1,42.18,257300.0
2005-09-16 13:00:00,42.18,42.2,42.15,42.19,79900.0,42.18,42.2,42.15,42.19,79900.0
2005-09-16 13:30:00,42.19,42.2,42.1,42.15,102900.0,42.19,42.2,42.1,42.15,102900.0
2005-09-16 14:00:00,42.15,42.21,42.1,42.11,94600.0,42.15,42.21,42.1,42.11,94600.0
2005-09-16 14:30:00,42.1,42.18,42.1,42.15,139700.0,42.1,42.18,42.1,42.15,139700.0
2005-09-16 15:00:00,42.16,42.26,42.15,42.21,287100.0,42.16,42.26,42.15,42.21,287100.0
2005-09-16 15:30:00,42.21,42.39,42.15,42.39,397000.0,42.21,42.39,42.15,42.39,397000.0
2005-09-19 09:30:00,42.0,42.1,41.48,41.69,326500.0,42.0,42.1,41.48,41.69,326500.0
2005-09-19 10:00:00,41.69,41.9,41.62,41.82,169300.0,41.69,41.9,41.62,41.82,169300.0
2005-09-19 10:30:00,41.81,41.85,41.44,41.46,149900.0,41.81,41.85,41.44,41.46,149900.0
2005-09-19 11:00:00,41.47,41.57,41.42,41.47,173700.0,41.47,41.57,41.42,41.47,173700.0
2005-09-19 11:30:00,41.46,41.47,41.16,41.22,162100.0,41.46,41.47,41.16,41.22,162100.0
2005-09-19 12:00:00,41.22,41.48,41.19,41.41,182000.0,41.22,41.48,41.19,41.41,182000.0
2005-09-19 12:30:00,41.4,41.63,41.37,41.58,169700.0,41.4,41.63,41.37,41.58,169700.0
2005-09-19 13:00:00,41.64,41.79,41.57,41.68,127100.0,41.64,41.79,41.57,41.68,127100.0
2005-09-19 13:30:00,41.68,41.73,41.6,41.68,110900.0,41.68,41.73,41.6,41.68,110900.0
2005-09-19 14:00:00,41.67,41.71,41.53,41.71,213300.0,41.67,41.71,41.53,41.71,213300.0
2005-09-19 14:30:00,41.71,41.72,41.6,41.61,290800.0,41.71,41.72,41.6,41.61,290800.0
2005-09-19 15:00:00,41.6,41.65,41.56,41.62,227000.0,41.6,41.65,41.56,41.62,227000.0
2005-09-19 15:30:00,41.62,41.71,41.59,41.59,317600.0,41.62,41.71,41.59,41.59,317600.0
2005-09-20 09:30:00,41.61,41.95,41.57,41.88,226600.0,41.61,41.95,41.57,41.88,226600.0
2005-09-20 10:00:00,41.85,42.3,41.85,42.26,295700.0,41.85,42.3,41.85,42.26,295700.0
2005-09-20 10:30:00,42.26,42.33,42.06,42.16,142800.0,42.26,42.33,42.06,42.16,142800.0
2005-09-20 11:00:00,42.19,42.19,41.92,42.08,106800.0,42.19,42.19,41.92,42.08,106800.0
2005-09-20 11:30:00,42.11,42.25,42.06,42.19,80200.0,42.11,42.25,42.06,42.19,80200.0
2005-09-20 12:00:00,42.19,42.45,42.18,42.45,149700.0,42.19,42.45,42.18,42.45,149700.0
2005-09-20 12:30:00,42.45,42.6,42.4,42.5,117600.0,42.45,42.6,42.4,42.5,117600.0
2005-09-20 13:00:00,42.49,42.53,42.35,42.35,167800.0,42.49,42.53,42.35,42.35,167800.0
2005-09-20 13:30:00,42.36,42.4,42.33,42.39,140600.0,42.36,42.4,42.33,42.39,140600.0
2005-09-20 14:00:00,42.38,42.64,42.37,42.48,118300.0,42.38,42.64,42.37,42.48,118300.0
2005-09-20 14:30:00,42.53,42.77,42.19,42.25,307900.0,42.53,42.77,42.19,42.25,307900.0
2005-09-20 15:00:00,42.25,42.32,41.93,42.3,238000.0,42.25,42.32,41.93,42.3,238000.0
2005-09-20 15:30:00,42.3,42.32,42.09,42.15,232500.0,42.3,42.32,42.09,42.15,232500.0
2005-09-21 09:30:00,41.91,42.14,41.03,41.1,278500.0,41.91,42.14,41.03,41.1,278500.0
2005-09-21 10:00:00,41.12,41.22,40.78,40.99,265200.0,41.12,41.22,40.78,40.99,265200.0
2005-09-21 10:30:00,40.97,41.4,40.95,41.31,140700.0,40.97,41.4,40.95,41.31,140700.0
2005-09-21 11:00:00,41.31,41.43,41.05,41.19,146900.0,41.31,41.43,41.05,41.19,146900.0
2005-09-21 11:30:00,41.25,41.38,41.07,41.18,100900.0,41.25,41.38,41.07,41.18,100900.0
2005-09-21 12:00:00,41.17,41.63,41.16,41.58,138000.0,41.17,41.63,41.16,41.58,138000.0
2005-09-21 12:30:00,41.58,41.9,41.47,41.81,83200.0,41.58,41.9,41.47,41.81,83200.0
2005-09-21 13:00:00,41.81,41.95,41.71,41.76,83400.0,41.81,41.95,41.71,41.76,83400.0
2005-09-21 13:30:00,41.75,41.8,41.53,41.58,125600.0,41.75,41.8,41.53,41.58,125600.0
2005-09-21 14:00:00,41.58,41.61,41.45,41.54,119700.0,41.58,41.61,41.45,41.54,119700.0
2005-09-21 14:30:00,41.56,41.56,41.35,41.41,156300.0,41.56,41.56,41.35,41.41,156300.0
2005-09-21 15:00:00,41.4,41.52,41.3,41.33,158500.0,41.4,41.52,41.3,41.33,158500.0
2005-09-21 15:30:00,41.31,41.4,41.21,41.35,231800.0,41.31,41.4,41.21,41.35,231800.0
2005-09-22 09:30:00,41.02,41.15,40.6,40.81,334900.0,41.02,41.15,40.6,40.81,334900.0
2005-09-22 10:00:00,40.82,41.0,40.36,40.43,314700.0,40.82,41.0,40.36,40.43,314700.0
2005-09-22 10:30:00,40.43,40.78,40.42,40.73,196600.0,40.43,40.78,40.42,40.73,196600.0
2005-09-22 11:00:00,40.72,41.0,40.72,40.84,207600.0,40.72,41.0,40.72,40.84,207600.0
2005-09-22 11:30:00,40.84,40.89,40.6,40.66,154200.0,40.84,40.89,40.6,40.66,154200.0
2005-09-22 12:00:00,40.66,40.67,40.5,40.51,170100.0,40.66,40.67,40.5,40.51,170100.0
2005-09-22 12:30:00,40.51,40.72,40.48,40.72,151300.0,40.51,40.72,40.48,40.72,151300.0
2005-09-22 13:00:00,40.75,40.9,40.6,40.81,213500.0,40.75,40.9,40.6,40.81,213500.0
2005-09-22 13:30:00,40.8,41.11,40.76,41.07,268200.0,40.8,41.11,40.76,41.07,268200.0
2005-09-22 14:00:00,41.11,41.26,41.09,41.21,263600.0,41.11,41.26,41.09,41.21,263600.0
2005-09-22 14:30:00,41.2,41.39,41.19,41.23,109900.0,41.2,41.39,41.19,41.23,109900.0
2005-09-22 15:00:00,41.23,41.27,41.04,41.24,141900.0,41.23,41.27,41.04,41.24,141900.0
2005-09-22 15:30:00,41.23,41.4,41.09,41.24,206400.0,41.23,41.4,41.09,41.24,206400.0
2005-09-23 09:30:00,41.03,41.8,40.91,41.58,321700.0,41.03,41.8,40.91,41.58,321700.0
2005-09-23 10:00:00,41.57,41.57,41.15,41.52,153100.0,41.57,41.57,41.15,41.52,153100.0
2005-09-23 10:30:00,41.54,41.67,41.48,41.62,116400.0,41.54,41.67,41.48,41.62,116400.0
2005-09-23 11:00:00,41.65,41.78,41.62,41.69,194200.0,41.65,41.78,41.62,41.69,194200.0
2005-09-23 11:30:00,41.71,42.09,41.68,42.02,123100.0,41.71,42.09,41.68,42.02,123100.0
2005-09-23 12:00:00,42.06,42.08,41.87,42.0,104600.0,42.06,42.08,41.87,42.0,104600.0
2005-09-23 12:30:00,42.0,42.01,41.94,41.99,91000.0,42.0,42.01,41.94,41.99,91000.0
2005-09-23 13:00:00,41.99,42.2,41.99,42.16,101300.0,41.99,42.2,41.99,42.16,101300.0
2005-09-23 13:30:00,42.15,42.48,42.1,42.46,94400.0,42.15,42.48,42.1,42.46,94400.0
2005-09-23 14:00:00,42.44,42.45,42.3,42.38,96300.0,42.44,42.45,42.3,42.38,96300.0
2005-09-23 14:30:00,42.35,42.58,42.33,42.51,134000.0,42.35,42.58,42.33,42.51,134000.0
2005-09-23 15:00:00,42.51,42.52,42.38,42.42,123600.0,42.51,42.52,42.38,42.42,123600.0
2005-09-23 15:30:00,42.41,42.42,42.28,42.28,154900.0,42.41,42.42,42.28,42.28,154900.0
2005-09-26 09:30:00,42.75,42.98,42.4,42.7,366000.0,42.75,42.98,42.4,42.7,366000.0
2005-09-26 10:00:00,42.7,42.88,42.45,42.77,172500.0,42.7,42.88,42.45,42.77,172500.0
2005-09-26 10:30:00,42.76,42.88,42.61,42.85,112600.0,42.76,42.88,42.61,42.85,112600.0
2005-09-26 11:00:00,42.86,42.86,42.67,42.75,70700.0,42.86,42.86,42.67,42.75,70700.0
2005-09-26 11:30:00,42.76,42.79,42.71,42.72,52100.0,42.76,42.79,42.71,42.72,52100.0
2005-09-26 12:00:00,42.74,42.95,42.66,42.66,88400.0,42.74,42.95,42.66,42.66,88400.0
2005-09-26 12:30:00,42.66,42.72,42.56,42.66,73400.0,42.66,42.72,42.56,42.66,73400.0
2005-09-26 13:00:00,42.67,42.67,42.4,42.47,106300.0,42.67,42.67,42.4,42.47,106300.0
2005-09-26 13:30:00,42.49,42.6,42.44,42.46,96900.0,42.49,42.6,42.44,42.46,96900.0
2005-09-26 14:00:00,42.45,42.51,42.35,42.35,116300.0,42.45,42.51,42.35,42.35,116300.0
2005-09-26 14:30:00,42.35,42.63,42.26,42.63,155400.0,42.35,42.63,42.26,42.63,155400.0
2005-09-26 15:00:00,42.65,42.65,42.4,42.51,131000.0,42.65,42.65,42.4,42.51,131000.0
2005-09-26 15:30:00,42.52,42.75,42.5,42.72,108200.0,42.52,42.75,42.5,42.72,108200.0
2005-09-27 09:30:00,42.67,43.24,42.5,43.24,239300.0,42.67,43.24,42.5,43.24,239300.0
2005-09-27 10:00:00,43.24,43.47,43.02,43.28,146600.0,43.24,43.47,43.02,43.28,146600.0
2005-09-27 10:30:00,43.28,43.28,42.98,43.13,117500.0,43.28,43.28,42.98,43.13,117500.0
2005-09-27 11:00:00,43.13,43.27,42.8,42.86,130800.0,43.13,43.27,42.8,42.86,130800.0
2005-09-27 11:30:00,42.87,43.18,42.87,43.13,170400.0,42.87,43.18,42.87,43.13,170400.0
2005-09-27 12:00:00,43.12,43.28,43.08,43.25,77100.0,43.12,43.28,43.08,43.25,77100.0
2005-09-27 12:30:00,43.25,43.36,43.16,43.27,87500.0,43.25,43.36,43.16,43.27,87500.0
2005-09-27 13:00:00,43.28,43.29,43.03,43.28,72300.0,43.28,43.29,43.03,43.28,72300.0
2005-09-27 13:30:00,43.27,43.43,43.25,43.41,88200.0,43.27,43.43,43.25,43.41,88200.0
2005-09-27 14:00:00,43.41,43.57,43.32,43.4,71300.0,43.41,43.57,43.32,43.4,71300.0
2005-09-27 14:30:00,43.42,43.68,43.35,43.6,104800.0,43.42,43.68,43.35,43.6,104800.0
2005-09-27 15:00:00,43.61,43.93,43.5,43.76,282100.0,43.61,43.93,43.5,43.76,282100.0
2005-09-27 15:30:00,43.74,43.74,43.39,43.39,232800.0,43.74,43.74,43.39,43.39,232800.0
2005-09-28 09:30:00,43.8,45.72,43.53,44.39,622800.0,43.8,45.72,43.53,44.39,622800.0
2005-09-28 10:00:00,44.41,44.7,43.81,43.85,356500.0,44.41,44.7,43.81,43.85,356500.0
2005-09-28 10:30:00,43.88,44.0,43.5,43.51,212500.0,43.88,44.0,43.5,43.51,212500.0
2005-09-28 11:00:00,43.5,44.25,43.5,44.15,238600.0,43.5,44.25,43.5,44.15,238600.0
2005-09-28 11:30:00,44.2,44.38,43.6,43.67,386400.0,44.2,44.38,43.6,43.67,386400.0
2005-09-28 12:00:00,43.67,43.68,43.51,43.6,245100.0,43.67,43.68,43.51,43.6,245100.0
2005-09-28 12:30:00,43.6,43.77,43.38,43.56,202200.0,43.6,43.77,43.38,43.56,202200.0
2005-09-28 13:00:00,43.54,43.66,43.49,43.6,90800.0,43.54,43.66,43.49,43.6,90800.0
2005-09-28 13:30:00,43.6,43.76,43.43,43.73,142800.0,43.6,43.76,43.43,43.73,142800.0
2005-09-28 14:00:00,43.72,44.37,43.72,44.35,222000.0,43.72,44.37,43.72,44.35,222000.0
2005-09-28 14:30:00,44.35,44.35,43.87,43.93,164200.0,44.35,44.35,43.87,43.93,164200.0
2005-09-28 15:00:00,43.92,44.02,43.75,43.95,134400.0,43.92,44.02,43.75,43.95,134400.0
2005-09-28 15:30:00,43.96,44.05,43.77,43.83,275500.0,43.96,44.05,43.77,43.83,275500.0
2005-09-29 09:30:00,43.89,44.34,43.25,43.94,242600.0,43.89,44.34,43.25,43.94,242600.0
2005-09-29 10:00:00,43.94,44.62,43.88,44.61,118200.0,43.94,44.62,43.88,44.61,118200.0
2005-09-29 10:30:00,44.61,44.63,44.16,44.19,132400.0,44.61,44.63,44.16,44.19,132400.0
2005-09-29 11:00:00,44.19,44.47,44.19,44.32,128200.0,44.19,44.47,44.19,44.32,128200.0
2005-09-29 11:30:00,44.32,44.9,44.25,44.86,139800.0,44.32,44.9,44.25,44.86,139800.0
2005-09-29 12:00:00,44.85,44.93,44.8,44.84,133300.0,44.85,44.93,44.8,44.84,133300.0
2005-09-29 12:30:00,44.84,44.91,44.73,44.9,79400.0,44.84,44.91,44.73,44.9,79400.0
2005-09-29 13:00:00,44.9,45.25,44.89,45.23,217700.0,44.9,45.25,44.89,45.23,217700.0
2005-09-29 13:30:00,45.2,45.34,44.8,44.84,154700.0,45.2,45.34,44.8,44.84,154700.0
2005-09-29 14:00:00,44.86,45.0,44.65,44.69,162900.0,44.86,45.0,44.65,44.69,162900.0
2005-09-29 14:30:00,44.69,44.77,44.55,44.72,149400.0,44.69,44.77,44.55,44.72,149400.0
2005-09-29 15:00:00,44.73,45.0,44.64,44.94,241400.0,44.73,45.0,44.64,44.94,241400.0
2005-09-29 15:30:00,44.94,44.96,44.77,44.89,271300.0,44.94,44.96,44.77,44.89,271300.0
2005-09-30 09:30:00,44.94,45.2,44.8,45.19,217500.0,44.94,45.2,44.8,45.19,217500.0
2005-09-30 10:00:00,45.19,46.51,45.03,46.11,493500.0,45.19,46.51,45.03,46.11,493500.0
2005-09-30 10:30:00,46.08,46.12,45.55,45.95,285600.0,46.08,46.12,45.55,45.95,285600.0
2005-09-30 11:00:00,45.92,46.36,45.83,46.33,212500.0,45.92,46.36,45.83,46.33,212500.0
2005-09-30 11:30:00,46.33,46.46,46.33,46.42,198600.0,46.33,46.46,46.33,46.42,198600.0
2005-09-30 12:00:00,46.42,46.57,46.36,46.49,218800.0,46.42,46.57,46.36,46.49,218800.0
2005-09-30 12:30:00,46.47,46.77,46.46,46.52,256800.0,46.47,46.77,46.46,46.52,256800.0
2005-09-30 13:00:00,46.52,46.55,46.35,46.49,168600.0,46.52,46.55,46.35,46.49,168600.0
2005-09-30 13:30:00,46.49,46.62,46.37,46.49,131700.0,46.49,46.62,46.37,46.49,131700.0
2005-09-30 14:00:00,46.43,46.51,46.25,46.44,285000.0,46.43,46.51,46.25,46.44,285000.0
2005-09-30 14:30:00,46.47,46.62,46.4,46.52,268900.0,46.47,46.62,46.4,46.52,268900.0
2005-09-30 15:00:00,46.52,46.6,46.5,46.5,368400.0,46.52,46.6,46.5,46.5,368400.0
2005-09-30 15:30:00,46.51,46.53,46.2,46.44,446200.0,46.51,46.53,46.2,46.44,446200.0
2005-10-03 09:30:00,45.94,46.19,45.9,46.09,413600.0,45.94,46.19,45.9,46.09,413600.0
2005-10-03 10:00:00,46.09,46.1,45.05,45.84,275800.0,46.09,46.1,45.05,45.84,275800.0
2005-10-03 10:30:00,45.82,46.12,45.75,46.04,180000.0,45.82,46.12,45.75,46.04,180000.0
2005-10-03 11:00:00,46.02,46.19,46.02,46.19,148200.0,46.02,46.19,46.02,46.19,148200.0
2005-10-03 11:30:00,46.16,46.44,46.12,46.38,197800.0,46.16,46.44,46.12,46.38,197800.0
2005-10-03 12:00:00,46.38,46.43,46.18,46.25,143400.0,46.38,46.43,46.18,46.25,143400.0
2005-10-03 12:30:00,46.24,46.31,46.13,46.15,183700.0,46.24,46.31,46.13,46.15,183700.0
2005-10-03 13:00:00,46.15,46.38,46.15,46.36,183900.0,46.15,46.38,46.15,46.36,183900.0
2005-10-03 13:30:00,46.38,46.45,46.31,46.32,123700.0,46.38,46.45,46.31,46.32,123700.0
2005-10-03 14:00:00,46.32,46.38,46.24,46.38,175800.0,46.32,46.38,46.24,46.38,175800.0
2005-10-03 14:30:00,46.38,46.61,46.33,46.47,174000.0,46.38,46.61,46.33,46.47,174000.0
2005-10-03 15:00:00,46.45,46.75,46.4,46.5,317600.0,46.45,46.75,46.4,46.5,317600.0
2005-10-03 15:30:00,46.52,46.85,46.52,46.7,476000.0,46.52,46.85,46.52,46.7,476000.0
2005-10-04 09:30:00,46.6,47.03,46.48,46.68,466600.0,46.6,47.03,46.48,46.68,466600.0
2005-10-04 10:00:00,46.76,47.13,46.72,46.96,233100.0,46.76,47.13,46.72,46.96,233100.0
2005-10-04 10:30:00,46.96,46.96,46.82,46.94,117500.0,46.96,46.96,46.82,46.94,117500.0
2005-10-04 11:00:00,46.94,47.13,46.83,46.96,98300.0,46.94,47.13,46.83,46.96,98300.0
2005-10-04 11:30:00,46.97,47.14,46.81,46.96,284400.0,46.97,47.14,46.81,46.96,284400.0
2005-10-04 12:00:00,46.96,47.96,46.95,47.07,150100.0,46.96,47.96,46.95,47.07,150100.0
2005-10-04 12:30:00,47.09,47.1,47.0,47.07,62200.0,47.09,47.1,47.0,47.07,62200.0
2005-10-04 13:00:00,47.07,47.14,47.02,47.1,74300.0,47.07,47.14,47.02,47.1,74300.0
2005-10-04 13:30:00,47.09,47.14,46.91,47.03,209300.0,47.09,47.14,46.91,47.03,209300.0
2005-10-04 14:00:00,47.03,47.07,46.95,46.95,126900.0,47.03,47.07,46.95,46.95,126900.0
2005-10-04 14:30:00,46.96,47.02,46.7,46.7,224400.0,46.96,47.02,46.7,46.7,224400.0
2005-10-04 15:00:00,46.7,46.92,46.65,46.7,406600.0,46.7,46.92,46.65,46.7,406600.0
2005-10-04 15:30:00,46.7,46.77,46.37,46.43,351200.0,46.7,46.77,46.37,46.43,351200.0
2005-10-05 09:30:00,45.96,45.96,45.17,45.28,1182000.0,45.96,45.96,45.17,45.28,1182000.0
2005-10-05 10:00:00,45.28,45.44,44.41,44.89,664100.0,45.28,45.44,44.41,44.89,664100.0
2005-10-05 10:30:00,44.9,45.27,44.84,44.96,297600.0,44.9,45.27,44.84,44.96,297600.0
2005-10-05 11:00:00,44.96,45.17,44.19,44.99,186600.0,44.96,45.17,44.19,44.99,186600.0
2005-10-05 11:30:00,44.99,45.2,44.97,45.15,188200.0,44.99,45.2,44.97,45.15,188200.0
2005-10-05 12:00:00,45.15,45.21,45.0,45.1,176500.0,45.15,45.21,45.0,45.1,176500.0
2005-10-05 12:30:00,45.1,45.3,45.06,45.17,145300.0,45.1,45.3,45.06,45.17,145300.0
2005-10-05 13:00:00,45.15,45.4,45.14,45.33,146500.0,45.15,45.4,45.14,45.33,146500.0
2005-10-05 13:30:00,45.32,45.44,45.12,45.25,133800.0,45.32,45.44,45.12,45.25,133800.0
2005-10-05 14:00:00,45.25,45.37,45.07,45.2,102000.0,45.25,45.37,45.07,45.2,102000.0
2005-10-05 14:30:00,45.2,45.3,45.04,45.05,200100.0,45.2,45.3,45.04,45.05,200100.0
2005-10-05 15:00:00,45.05,45.2,44.85,44.93,261100.0,45.05,45.2,44.85,44.93,261100.0
2005-10-05 15:30:00,44.94,45.16,44.75,44.81,400700.0,44.94,45.16,44.75,44.81,400700.0
2005-10-06 09:30:00,44.37,44.5,43.5,43.99,530400.0,44.37,44.5,43.5,43.99,530400.0
2005-10-06 10:00:00,44.02,44.11,43.89,44.05,188000.0,44.02,44.11,43.89,44.05,188000.0
2005-10-06 10:30:00,44.04,44.27,43.94,44.23,159800.0,44.04,44.27,43.94,44.23,159800.0
2005-10-06 11:00:00,44.26,44.37,44.21,44.23,243400.0,44.26,44.37,44.21,44.23,243400.0
2005-10-06 11:30:00,44.23,44.28,43.97,44.04,99700.0,44.23,44.28,43.97,44.04,99700.0
2005-10-06 12:00:00,44.04,44.14,43.93,43.98,84600.0,44.04,44.14,43.93,43.98,84600.0
2005-10-06 12:30:00,43.98,44.11,43.87,44.06,142700.0,43.98,44.11,43.87,44.06,142700.0
2005-10-06 13:00:00,44.06,44.24,44.0,44.17,140100.0,44.06,44.24,44.0,44.17,140100.0
2005-10-06 13:30:00,44.15,44.15,43.75,43.86,148800.0,44.15,44.15,43.75,43.86,148800.0
2005-10-06 14:00:00,43.83,43.88,43.69,43.78,166900.0,43.83,43.88,43.69,43.78,166900.0
2005-10-06 14:30:00,43.77,43.85,43.51,43.58,245400.0,43.77,43.85,43.51,43.58,245400.0
2005-10-06 15:00:00,43.58,43.66,43.19,43.22,420900.0,43.58,43.66,43.19,43.22,420900.0
2005-10-06 15:30:00,43.22,43.92,43.08,43.53,499300.0,43.22,43.92,43.08,43.53,499300.0
2005-10-07 09:30:00,43.58,43.67,42.96,43.19,182700.0,43.58,43.67,42.96,43.19,182700.0
2005-10-07 10:00:00,43.19,43.27,43.06,43.06,160900.0,43.19,43.27,43.06,43.06,160900.0
2005-10-07 10:30:00,43.09,43.32,43.03,43.29,131900.0,43.09,43.32,43.03,43.29,131900.0
2005-10-07 11:00:00,43.28,43.3,43.1,43.12,128200.0,43.28,43.3,43.1,43.12,128200.0
2005-10-07 11:30:00,43.16,43.2,42.96,43.15,91800.0,43.16,43.2,42.96,43.15,91800.0
2005-10-07 12:00:00,43.15,43.24,43.09,43.15,105900.0,43.15,43.24,43.09,43.15,105900.0
2005-10-07 12:30:00,43.16,43.18,43.09,43.15,72900.0,43.16,43.18,43.09,43.15,72900.0
2005-10-07 13:00:00,43.17,43.45,43.09,43.3,103000.0,43.17,43.45,43.09,43.3,103000.0
2005-10-07 13:30:00,43.31,43.34,43.21,43.21,46500.0,43.31,43.34,43.21,43.21,46500.0
2005-10-07 14:00:00,43.2,43.62,43.14,43.6,149200.0,43.2,43.62,43.14,43.6,149200.0
2005-10-07 14:30:00,43.61,43.92,43.58,43.63,151800.0,43.61,43.92,43.58,43.63,151800.0
2005-10-07 15:00:00,43.64,43.74,43.46,43.64,109000.0,43.64,43.74,43.46,43.64,109000.0
2005-10-07 15:30:00,43.64,43.9,43.6,43.82,165000.0,43.64,43.9,43.6,43.82,165000.0
2005-10-10 09:30:00,44.04,44.42,43.57,43.83,222900.0,44.04,44.42,43.57,43.83,222900.0
2005-10-10 10:00:00,43.81,43.9,43.29,43.68,122500.0,43.81,43.9,43.29,43.68,122500.0
2005-10-10 10:30:00,43.62,43.9,43.62,43.81,86200.0,43.62,43.9,43.62,43.81,86200.0
2005-10-10 11:00:00,43.79,44.02,43.75,43.85,103500.0,43.79,44.02,43.75,43.85,103500.0
2005-10-10 11:30:00,43.85,43.87,43.42,43.56,91300.0,43.85,43.87,43.42,43.56,91300.0
2005-10-10 12:00:00,43.6,43.86,43.57,43.81,48500.0,43.6,43.86,43.57,43.81,48500.0
2005-10-10 12:30:00,43.81,43.81,43.6,43.77,39900.0,43.81,43.81,43.6,43.77,39900.0
2005-10-10 13:00:00,43.74,43.75,43.64,43.64,25900.0,43.74,43.75,43.64,43.64,25900.0
2005-10-10 13:30:00,43.65,43.75,43.63,43.74,51300.0,43.65,43.75,43.63,43.74,51300.0
2005-10-10 14:00:00,43.75,43.78,43.58,43.65,71000.0,43.75,43.78,43.58,43.65,71000.0
2005-10-10 14:30:00,43.65,43.83,43.65,43.71,97100.0,43.65,43.83,43.65,43.71,97100.0
2005-10-10 15:00:00,43.71,43.78,43.6,43.62,48000.0,43.71,43.78,43.6,43.62,48000.0
2005-10-10 15:30:00,43.61,43.74,43.56,43.71,135600.0,43.61,43.74,43.56,43.71,135600.0
2005-10-11 09:30:00,43.7,44.49,42.98,44.35,267300.0,43.7,44.49,42.98,44.35,267300.0
2005-10-11 10:00:00,44.35,44.43,44.02,44.22,109700.0,44.35,44.43,44.02,44.22,109700.0
2005-10-11 10:30:00,44.2,44.21,43.92,44.13,69700.0,44.2,44.21,43.92,44.13,69700.0
2005-10-11 11:00:00,44.13,44.18,43.98,44.12,43300.0,44.13,44.18,43.98,44.12,43300.0
2005-10-11 11:30:00,44.11,44.12,43.78,43.88,72700.0,44.11,44.12,43.78,43.88,72700.0
2005-10-11 12:00:00,43.88,43.98,43.42,43.48,150500.0,43.88,43.98,43.42,43.48,150500.0
2005-10-11 12:30:00,43.48,43.55,43.23,43.25,114500.0,43.48,43.55,43.23,43.25,114500.0
2005-10-11 13:00:00,43.25,43.46,43.23,43.43,76900.0,43.25,43.46,43.23,43.43,76900.0
2005-10-11 13:30:00,43.41,43.49,43.36,43.48,40100.0,43.41,43.49,43.36,43.48,40100.0
2005-10-11 14:00:00,43.42,43.73,43.3,43.55,117800.0,43.42,43.73,43.3,43.55,117800.0
2005-10-11 14:30:00,43.55,43.73,43.44,43.5,76600.0,43.55,43.73,43.44,43.5,76600.0
2005-10-11 15:00:00,43.5,43.62,43.33,43.46,60800.0,43.5,43.62,43.33,43.46,60800.0
2005-10-11 15:30:00,43.49,43.72,43.31,43.45,129300.0,43.49,43.72,43.31,43.45,129300.0
2005-10-12 09:30:00,43.3,43.83,42.96,43.81,175300.0,43.3,43.83,42.96,43.81,175300.0
2005-10-12 10:00:00,43.8,44.15,43.72,44.15,133700.0,43.8,44.15,43.72,44.15,133700.0
2005-10-12 10:30:00,44.12,44.39,43.98,44.32,213300.0,44.12,44.39,43.98,44.32,213300.0
2005-10-12 11:00:00,44.31,44.35,44.05,44.23,129600.0,44.31,44.35,44.05,44.23,129600.0
2005-10-12 11:30:00,44.28,44.35,43.66,43.71,123700.0,44.28,44.35,43.66,43.71,123700.0
2005-10-12 12:00:00,43.67,43.99,43.46,43.77,126900.0,43.67,43.99,43.46,43.77,126900.0
2005-10-12 12:30:00,43.75,43.9,43.31,43.31,91100.0,43.75,43.9,43.31,43.31,91100.0
2005-10-12 13:00:00,43.32,43.81,43.32,43.54,72300.0,43.32,43.81,43.32,43.54,72300.0
2005-10-12 13:30:00,43.53,43.53,43.3,43.34,71500.0,43.53,43.53,43.3,43.34,71500.0
2005-10-12 14:00:00,43.3,43.41,42.99,43.14,125500.0,43.3,43.41,42.99,43.14,125500.0
2005-10-12 14:30:00,43.11,43.14,42.64,42.66,310600.0,43.11,43.14,42.64,42.66,310600.0
2005-10-12 15:00:00,42.65,43.12,42.63,43.03,189800.0,42.65,43.12,42.63,43.03,189800.0
2005-10-12 15:30:00,42.99,43.15,42.88,42.98,203500.0,42.99,43.15,42.88,42.98,203500.0
2005-10-13 09:30:00,42.9,43.08,42.32,42.56,300600.0,42.9,43.08,42.32,42.56,300600.0
2005-10-13 10:00:00,42.54,42.6,42.12,42.22,187000.0,42.54,42.6,42.12,42.22,187000.0
2005-10-13 10:30:00,42.21,42.36,42.1,42.22,146500.0,42.21,42.36,42.1,42.22,146500.0
2005-10-13 11:00:00,42.23,42.37,42.12,42.19,99700.0,42.23,42.37,42.12,42.19,99700.0
2005-10-13 11:30:00,42.17,42.25,42.08,42.18,89300.0,42.17,42.25,42.08,42.18,89300.0
2005-10-13 12:00:00,42.18,42.29,42.16,42.2,125500.0,42.18,42.29,42.16,42.2,125500.0
2005-10-13 12:30:00,42.21,42.26,42.18,42.22,132300.0,42.21,42.26,42.18,42.22,132300.0
2005-10-13 13:00:00,42.21,42.21,42.07,42.11,97500.0,42.21,42.21,42.07,42.11,97500.0
2005-10-13 13:30:00,42.12,42.18,42.07,42.11,139700.0,42.12,42.18,42.07,42.11,139700.0
2005-10-13 14:00:00,42.1,42.31,42.1,42.18,157400.0,42.1,42.31,42.1,42.18,157400.0
2005-10-13 14:30:00,42.19,42.24,42.11,42.13,265800.0,42.19,42.24,42.11,42.13,265800.0
2005-10-13 15:00:00,42.14,42.28,42.11,42.17,184000.0,42.14,42.28,42.11,42.17,184000.0
2005-10-13 15:30:00,42.17,42.26,42.13,42.19,279100.0,42.17,42.26,42.13,42.19,279100.0
2005-10-14 09:30:00,42.21,43.11,42.08,43.03,224200.0,42.21,43.11,42.08,43.03,224200.0
2005-10-14 10:00:00,43.06,43.17,42.31,42.34,108700.0,43.06,43.17,42.31,42.34,108700.0
2005-10-14 10:30:00,42.32,42.72,42.31,42.65,61400.0,42.32,42.72,42.31,42.65,61400.0
2005-10-14 11:00:00,42.66,43.0,42.62,42.65,78100.0,42.66,43.0,42.62,42.65,78100.0
2005-10-14 11:30:00,42.65,42.98,42.63,42.88,36400.0,42.65,42.98,42.63,42.88,36400.0
2005-10-14 12:00:00,42.88,42.93,42.73,42.78,31300.0,42.88,42.93,42.73,42.78,31300.0
2005-10-14 12:30:00,42.78,42.78,42.34,42.41,82300.0,42.78,42.78,42.34,42.41,82300.0
2005-10-14 13:00:00,42.41,42.47,42.18,42.35,59800.0,42.41,42.47,42.18,42.35,59800.0
2005-10-14 13:30:00,42.36,42.43,42.27,42.39,39700.0,42.36,42.43,42.27,42.39,39700.0
2005-10-14 14:00:00,42.37,42.58,42.24,42.57,53600.0,42.37,42.58,42.24,42.57,53600.0
2005-10-14 14:30:00,42.56,43.0,42.5,42.91,115700.0,42.56,43.0,42.5,42.91,115700.0
2005-10-14 15:00:00,42.9,43.05,42.84,43.02,119000.0,42.9,43.05,42.84,43.02,119000.0
2005-10-14 15:30:00,43.04,43.11,42.96,43.05,128400.0,43.04,43.11,42.96,43.05,128400.0
2005-10-17 09:30:00,43.16,43.4,42.37,43.24,149300.0,43.16,43.4,42.37,43.24,149300.0
2005-10-17 10:00:00,43.24,43.54,43.19,43.43,115600.0,43.24,43.54,43.19,43.43,115600.0
2005-10-17 10:30:00,43.44,43.5,42.89,42.91,74800.0,43.44,43.5,42.89,42.91,74800.0
2005-10-17 11:00:00,42.92,42.95,42.74,42.78,39900.0,42.92,42.95,42.74,42.78,39900.0
2005-10-17 11:30:00,42.77,42.8,42.6,42.79,47600.0,42.77,42.8,42.6,42.79,47600.0
2005-10-17 12:00:00,42.79,42.92,42.65,42.68,40700.0,42.79,42.92,42.65,42.68,40700.0
2005-10-17 12:30:00,42.68,42.7,42.43,42.47,54500.0,42.68,42.7,42.43,42.47,54500.0
2005-10-17 13:00:00,42.46,42.68,42.45,42.61,48700.0,42.46,42.68,42.45,42.61,48700.0
2005-10-17 13:30:00,42.62,42.68,42.58,42.65,59100.0,42.62,42.68,42.58,42.65,59100.0
2005-10-17 14:00:00,42.65,42.72,42.57,42.68,61700.0,42.65,42.72,42.57,42.68,61700.0
2005-10-17 14:30:00,42.7,42.84,42.64,42.81,50500.0,42.7,42.84,42.64,42.81,50500.0
2005-10-17 15:00:00,42.8,43.08,42.8,43.03,56400.0,42.8,43.08,42.8,43.03,56400.0
2005-10-17 15:30:00,43.03,43.23,43.03,43.18,107100.0,43.03,43.23,43.03,43.18,107100.0
2005-10-18 09:30:00,43.03,43.21,42.5,42.62,155600.0,43.03,43.21,42.5,42.62,155600.0
2005-10-18 10:00:00,42.62,42.68,42.3,42.47,154800.0,42.62,42.68,42.3,42.47,154800.0
2005-10-18 10:30:00,42.49,42.72,42.44,42.67,65400.0,42.49,42.72,42.44,42.67,65400.0
2005-10-18 11:00:00,42.67,42.8,42.51,42.54,102400.0,42.67,42.8,42.51,42.54,102400.0
2005-10-18 11:30:00,42.53,42.57,42.43,42.45,54400.0,42.53,42.57,42.43,42.45,54400.0
2005-10-18 12:00:00,42.45,42.56,42.39,42.41,90400.0,42.45,42.56,42.39,42.41,90400.0
2005-10-18 12:30:00,42.44,42.5,42.3,42.3,89800.0,42.44,42.5,42.3,42.3,89800.0
2005-10-18 13:00:00,42.29,42.47,42.23,42.35,122200.0,42.29,42.47,42.23,42.35,122200.0
2005-10-18 13:30:00,42.35,42.51,42.1,42.51,112900.0,42.35,42.51,42.1,42.51,112900.0
2005-10-18 14:00:00,42.51,42.63,42.42,42.56,85500.0,42.51,42.63,42.42,42.56,85500.0
2005-10-18 14:30:00,42.58,42.65,42.29,42.35,93500.0,42.58,42.65,42.29,42.35,93500.0
2005-10-18 15:00:00,42.35,42.45,42.23,42.44,92700.0,42.35,42.45,42.23,42.44,92700.0
2005-10-18 15:30:00,42.44,42.51,42.1,42.13,201100.0,42.44,42.51,42.1,42.13,201100.0
2005-10-19 09:30:00,42.26,42.6,41.23,41.5,366300.0,42.26,42.6,41.23,41.5,366300.0
2005-10-19 10:00:00,41.54,42.05,41.53,41.74,168300.0,41.54,42.05,41.53,41.74,168300.0
2005-10-19 10:30:00,41.75,41.84,41.49,41.57,126600.0,41.75,41.84,41.49,41.57,126600.0
2005-10-19 11:00:00,41.53,41.7,41.39,41.48,97800.0,41.53,41.7,41.39,41.48,97800.0
2005-10-19 11:30:00,41.51,41.82,41.51,41.71,56700.0,41.51,41.82,41.51,41.71,56700.0
2005-10-19 12:00:00,41.71,41.93,41.71,41.9,65800.0,41.71,41.93,41.71,41.9,65800.0
2005-10-19 12:30:00,41.92,42.14,41.87,41.94,121800.0,41.92,42.14,41.87,41.94,121800.0
2005-10-19 13:00:00,41.93,42.15,41.81,42.1,41000.0,41.93,42.15,41.81,42.1,41000.0
2005-10-19 13:30:00,42.1,42.17,42.08,42.1,27500.0,42.1,42.17,42.08,42.1,27500.0
2005-10-19 14:00:00,42.15,42.84,42.03,42.84,125900.0,42.15,42.84,42.03,42.84,125900.0
2005-10-19 14:30:00,42.84,43.0,42.77,42.92,128500.0,42.84,43.0,42.77,42.92,128500.0
2005-10-19 15:00:00,42.91,43.22,42.88,43.15,177300.0,42.91,43.22,42.88,43.15,177300.0
2005-10-19 15:30:00,43.16,43.54,43.06,43.54,301900.0,43.16,43.54,43.06,43.54,301900.0
2005-10-20 09:30:00,43.75,44.19,43.6,44.19,261800.0,43.75,44.19,43.6,44.19,261800.0
2005-10-20 10:00:00,44.17,44.19,43.7,43.88,154900.0,44.17,44.19,43.7,43.88,154900.0
2005-10-20 10:30:00,43.88,43.97,43.61,43.66,136200.0,43.88,43.97,43.61,43.66,136200.0
2005-10-20 11:00:00,43.68,43.85,43.48,43.76,140100.0,43.68,43.85,43.48,43.76,140100.0
2005-10-20 11:30:00,43.76,43.88,43.49,43.55,59400.0,43.76,43.88,43.49,43.55,59400.0
2005-10-20 12:00:00,43.55,43.85,43.45,43.77,62700.0,43.55,43.85,43.45,43.77,62700.0
2005-10-20 12:30:00,43.77,43.79,43.49,43.54,39000.0,43.77,43.79,43.49,43.54,39000.0
2005-10-20 13:00:00,43.54,43.64,43.45,43.57,55300.0,43.54,43.64,43.45,43.57,55300.0
2005-10-20 13:30:00,43.57,43.59,43.49,43.59,38200.0,43.57,43.59,43.49,43.59,38200.0
2005-10-20 14:00:00,43.59,43.66,43.41,43.54,93400.0,43.59,43.66,43.41,43.54,93400.0
2005-10-20 14:30:00,43.55,43.85,43.55,43.79,101100.0,43.55,43.85,43.55,43.79,101100.0
2005-10-20 15:00:00,43.77,43.86,43.0,43.24,208400.0,43.77,43.86,43.0,43.24,208400.0
2005-10-20 15:30:00,43.21,43.7,43.21,43.6,253500.0,43.21,43.7,43.21,43.6,253500.0
2005-10-21 09:30:00,44.15,45.25,43.78,45.1,1011100.0,44.15,45.25,43.78,45.1,1011100.0
2005-10-21 10:00:00,45.1,45.64,45.06,45.6,648700.0,45.1,45.64,45.06,45.6,648700.0
2005-10-21 10:30:00,45.6,45.75,44.87,45.15,336100.0,45.6,45.75,44.87,45.15,336100.0
2005-10-21 11:00:00,45.15,45.58,45.15,45.56,179500.0,45.15,45.58,45.15,45.56,179500.0
2005-10-21 11:30:00,45.57,45.57,45.25,45.33,164500.0,45.57,45.57,45.25,45.33,164500.0
2005-10-21 12:00:00,45.34,45.5,45.2,45.46,112400.0,45.34,45.5,45.2,45.46,112400.0
2005-10-21 12:30:00,45.46,45.65,45.37,45.59,156600.0,45.46,45.65,45.37,45.59,156600.0
2005-10-21 13:00:00,45.58,45.62,45.45,45.56,114500.0,45.58,45.62,45.45,45.56,114500.0
2005-10-21 13:30:00,45.56,45.75,45.51,45.71,208100.0,45.56,45.75,45.51,45.71,208100.0
2005-10-21 14:00:00,45.71,45.85,45.65,45.8,183800.0,45.71,45.85,45.65,45.8,183800.0
2005-10-21 14:30:00,45.8,45.84,45.52,45.7,175900.0,45.8,45.84,45.52,45.7,175900.0
2005-10-21 15:00:00,45.69,45.71,45.46,45.61,238000.0,45.69,45.71,45.46,45.61,238000.0
2005-10-21 15:30:00,45.59,45.74,45.44,45.6,372500.0,45.59,45.74,45.44,45.6,372500.0
2005-10-24 09:30:00,45.65,45.87,45.47,45.73,268900.0,45.65,45.87,45.47,45.73,268900.0
2005-10-24 10:00:00,45.79,46.16,45.74,46.11,199400.0,45.79,46.16,45.74,46.11,199400.0
2005-10-24 10:30:00,46.07,46.16,45.91,45.99,299600.0,46.07,46.16,45.91,45.99,299600.0
2005-10-24 11:00:00,45.99,46.04,45.98,45.99,189200.0,45.99,46.04,45.98,45.99,189200.0
2005-10-24 11:30:00,45.99,46.13,45.99,46.1,127200.0,45.99,46.13,45.99,46.1,127200.0
2005-10-24 12:00:00,46.1,46.23,46.06,46.2,124000.0,46.1,46.23,46.06,46.2,124000.0
2005-10-24 12:30:00,46.24,46.35,46.04,46.06,134500.0,46.24,46.35,46.04,46.06,134500.0
2005-10-24 13:00:00,46.06,46.2,46.0,46.15,74500.0,46.06,46.2,46.0,46.15,74500.0
2005-10-24 13:30:00,46.15,46.19,46.0,46.1,69500.0,46.15,46.19,46.0,46.1,69500.0
2005-10-24 14:00:00,46.1,46.1,45.94,46.0,76800.0,46.1,46.1,45.94,46.0,76800.0
2005-10-24 14:30:00,46.01,46.1,46.0,46.05,93900.0,46.01,46.1,46.0,46.05,93900.0
2005-10-24 15:00:00,46.06,46.2,46.06,46.12,126500.0,46.06,46.2,46.06,46.12,126500.0
2005-10-24 15:30:00,46.13,46.47,46.13,46.41,277400.0,46.13,46.47,46.13,46.41,277400.0
2005-10-25 09:30:00,46.39,46.8,46.3,46.67,182000.0,46.39,46.8,46.3,46.67,182000.0
2005-10-25 10:00:00,46.69,46.7,46.31,46.32,177500.0,46.69,46.7,46.31,46.32,177500.0
2005-10-25 10:30:00,46.31,46.63,46.31,46.51,155500.0,46.31,46.63,46.31,46.51,155500.0
2005-10-25 11:00:00,46.51,46.65,46.34,46.41,118400.0,46.51,46.65,46.34,46.41,118400.0
2005-10-25 11:30:00,46.39,46.61,46.33,46.52,111400.0,46.39,46.61,46.33,46.52,111400.0
2005-10-25 12:00:00,46.52,46.62,46.4,46.47,134200.0,46.52,46.62,46.4,46.47,134200.0
2005-10-25 12:30:00,46.49,46.55,46.43,46.5,98600.0,46.49,46.55,46.43,46.5,98600.0
2005-10-25 13:00:00,46.49,46.51,46.4,46.44,217400.0,46.49,46.51,46.4,46.44,217400.0
2005-10-25 13:30:00,46.45,46.5,46.32,46.34,119500.0,46.45,46.5,46.32,46.34,119500.0
2005-10-25 14:00:00,46.34,46.41,46.15,46.28,131000.0,46.34,46.41,46.15,46.28,131000.0
2005-10-25 14:30:00,46.28,46.4,46.18,46.24,206900.0,46.28,46.4,46.18,46.24,206900.0
2005-10-25 15:00:00,46.23,46.25,45.95,46.09,212400.0,46.23,46.25,45.95,46.09,212400.0
2005-10-25 15:30:00,45.95,46.28,45.95,46.25,323600.0,45.95,46.28,45.95,46.25,323600.0
2005-10-26 09:30:00,46.1,46.72,45.95,46.57,174500.0,46.1,46.72,45.95,46.57,174500.0
2005-10-26 10:00:00,46.6,46.89,46.45,46.87,219800.0,46.6,46.89,46.45,46.87,219800.0
2005-10-26 10:30:00,46.86,46.9,46.67,46.74,166000.0,46.86,46.9,46.67,46.74,166000.0
2005-10-26 11:00:00,46.74,47.06,46.7,47.02,253500.0,46.74,47.06,46.7,47.02,253500.0
2005-10-26 11:30:00,47.01,47.05,46.9,46.9,285900.0,47.01,47.05,46.9,46.9,285900.0
2005-10-26 12:00:00,46.9,46.99,46.85,46.91,140700.0,46.9,46.99,46.85,46.91,140700.0
2005-10-26 12:30:00,46.9,47.0,46.74,46.89,111200.0,46.9,47.0,46.74,46.89,111200.0
2005-10-26 13:00:00,46.87,46.89,46.68,46.76,169400.0,46.87,46.89,46.68,46.76,169400.0
2005-10-26 13:30:00,46.76,46.83,46.61,46.73,150300.0,46.76,46.83,46.61,46.73,150300.0
2005-10-26 14:00:00,46.73,46.94,46.45,46.55,149600.0,46.73,46.94,46.45,46.55,149600.0
2005-10-26 14:30:00,46.55,46.62,46.35,46.41,259300.0,46.55,46.62,46.35,46.41,259300.0
2005-10-26 15:00:00,46.43,46.63,46.4,46.6,184400.0,46.43,46.63,46.4,46.6,184400.0
2005-10-26 15:30:00,46.6,46.62,46.29,46.37,312200.0,46.6,46.62,46.29,46.37,312200.0
2005-10-27 09:30:00,46.04,46.13,45.51,45.59,186700.0,46.04,46.13,45.51,45.59,186700.0
2005-10-27 10:00:00,45.59,45.59,44.73,44.93,209100.0,45.59,45.59,44.73,44.93,209100.0
2005-10-27 10:30:00,44.89,45.0,44.29,44.35,177600.0,44.89,45.0,44.29,44.35,177600.0
2005-10-27 11:00:00,44.36,44.69,44.36,44.51,117200.0,44.36,44.69,44.36,44.51,117200.0
2005-10-27 11:30:00,44.52,44.75,44.5,44.72,125500.0,44.52,44.75,44.5,44.72,125500.0
2005-10-27 12:00:00,44.72,44.97,44.67,44.93,87800.0,44.72,44.97,44.67,44.93,87800.0
2005-10-27 12:30:00,44.93,45.0,44.85,44.94,58600.0,44.93,45.0,44.85,44.94,58600.0
2005-10-27 13:00:00,44.94,44.98,44.41,44.41,96300.0,44.94,44.98,44.41,44.41,96300.0
2005-10-27 13:30:00,44.41,44.69,44.4,44.62,75100.0,44.41,44.69,44.4,44.62,75100.0
2005-10-27 14:00:00,44.62,44.68,44.47,44.55,78700.0,44.62,44.68,44.47,44.55,78700.0
2005-10-27 14:30:00,44.53,44.53,44.17,44.23,124900.0,44.53,44.53,44.17,44.23,124900.0
2005-10-27 15:00:00,44.24,44.37,43.96,44.19,262500.0,44.24,44.37,43.96,44.19,262500.0
2005-10-27 15:30:00,44.19,44.43,44.05,44.08,277000.0,44.19,44.43,44.05,44.08,277000.0
2005-10-28 09:30:00,44.26,44.45,43.5,44.19,576300.0,44.26,44.45,43.5,44.19,576300.0
2005-10-28 10:00:00,44.2,44.32,43.96,44.05,153200.0,44.2,44.32,43.96,44.05,153200.0
2005-10-28 10:30:00,44.05,44.05,43.8,44.0,222000.0,44.05,44.05,43.8,44.0,222000.0
2005-10-28 11:00:00,44.03,44.05,43.65,43.97,216600.0,44.03,44.05,43.65,43.97,216600.0
2005-10-28 11:30:00,43.96,44.09,43.88,44.09,191200.0,43.96,44.09,43.88,44.09,191200.0
2005-10-28 12:00:00,44.1,44.26,43.89,43.92,307500.0,44.1,44.26,43.89,43.92,307500.0
2005-10-28 12:30:00,43.92,44.2,43.92,44.08,109400.0,43.92,44.2,43.92,44.08,109400.0
2005-10-28 13:00:00,44.08,44.15,44.0,44.11,105400.0,44.08,44.15,44.0,44.11,105400.0
2005-10-28 13:30:00,44.11,44.13,44.02,44.06,103100.0,44.11,44.13,44.02,44.06,103100.0
2005-10-28 14:00:00,44.06,44.15,43.88,44.05,327200.0,44.06,44.15,43.88,44.05,327200.0
2005-10-28 14:30:00,44.04,44.25,44.04,44.18,197500.0,44.04,44.25,44.04,44.18,197500.0
2005-10-28 15:00:00,44.18,44.25,44.03,44.11,239700.0,44.18,44.25,44.03,44.11,239700.0
2005-10-28 15:30:00,44.11,44.12,43.9,43.96,506800.0,44.11,44.12,43.9,43.96,506800.0
2005-10-31 09:30:00,44.1,44.4,44.0,44.17,485900.0,44.1,44.4,44.0,44.17,485900.0
2005-10-31 10:00:00,44.17,44.42,43.83,44.42,244400.0,44.17,44.42,43.83,44.42,244400.0
2005-10-31 10:30:00,44.42,44.71,44.41,44.65,315300.0,44.42,44.71,44.41,44.65,315300.0
2005-10-31 11:00:00,44.64,44.65,44.54,44.62,315000.0,44.64,44.65,44.54,44.62,315000.0
2005-10-31 11:30:00,44.62,44.71,44.4,44.49,175300.0,44.62,44.71,44.4,44.49,175300.0
2005-10-31 12:00:00,44.5,44.62,44.36,44.61,178800.0,44.5,44.62,44.36,44.61,178800.0
2005-10-31 12:30:00,44.61,46.6,44.52,44.8,273600.0,44.61,46.6,44.52,44.8,273600.0
2005-10-31 13:00:00,44.81,45.12,44.77,45.05,199100.0,44.81,45.12,44.77,45.05,199100.0
2005-10-31 13:30:00,45.06,45.06,44.75,44.87,114200.0,45.06,45.06,44.75,44.87,114200.0
2005-10-31 14:00:00,44.86,45.02,44.81,45.02,151100.0,44.86,45.02,44.81,45.02,151100.0
2005-10-31 14:30:00,44.99,45.19,44.93,45.09,129300.0,44.99,45.19,44.93,45.09,129300.0
2005-10-31 15:00:00,45.08,45.36,45.01,45.33,196200.0,45.08,45.36,45.01,45.33,196200.0
2005-10-31 15:30:00,45.33,45.4,45.0,45.12,392500.0,45.33,45.4,45.0,45.12,392500.0
2005-11-01 09:30:00,44.5,44.85,44.21,44.5,367700.0,44.5,44.85,44.21,44.5,367700.0
2005-11-01 10:00:00,44.52,45.16,44.15,44.26,464300.0,44.52,45.16,44.15,44.26,464300.0
2005-11-01 10:30:00,44.25,44.52,44.2,44.28,191200.0,44.25,44.52,44.2,44.28,191200.0
2005-11-01 11:00:00,44.28,44.6,44.25,44.5,343800.0,44.28,44.6,44.25,44.5,343800.0
2005-11-01 11:30:00,44.52,44.7,44.52,44.68,235900.0,44.52,44.7,44.52,44.68,235900.0
2005-11-01 12:00:00,44.66,44.72,44.63,44.68,90500.0,44.66,44.72,44.63,44.68,90500.0
2005-11-01 12:30:00,44.67,44.75,44.65,44.69,158100.0,44.67,44.75,44.65,44.69,158100.0
2005-11-01 13:00:00,44.68,45.0,44.67,44.91,194400.0,44.68,45.0,44.67,44.91,194400.0
2005-11-01 13:30:00,44.9,45.2,44.89,45.2,161300.0,44.9,45.2,44.89,45.2,161300.0
2005-11-01 14:00:00,45.2,45.21,44.88,45.07,184600.0,45.2,45.21,44.88,45.07,184600.0
2005-11-01 14:30:00,45.07,45.55,45.06,45.46,392500.0,45.07,45.55,45.06,45.46,392500.0
2005-11-01 15:00:00,45.48,45.83,45.41,45.66,370700.0,45.48,45.83,45.41,45.66,370700.0
2005-11-01 15:30:00,45.66,45.95,45.64,45.77,295500.0,45.66,45.95,45.64,45.77,295500.0
2005-11-02 09:30:00,45.87,46.97,45.81,46.85,312800.0,45.87,46.97,45.81,46.85,312800.0
2005-11-02 10:00:00,46.89,46.95,46.55,46.93,190500.0,46.89,46.95,46.55,46.93,190500.0
2005-11-02 10:30:00,46.94,47.2,46.75,47.09,276100.0,46.94,47.2,46.75,47.09,276100.0
2005-11-02 11:00:00,47.08,47.81,46.8,47.73,384300.0,47.08,47.81,46.8,47.73,384300.0
2005-11-02 11:30:00,47.73,48.02,47.73,47.87,438600.0,47.73,48.02,47.73,47.87,438600.0
2005-11-02 12:00:00,47.88,47.89,47.35,47.6,331900.0,47.88,47.89,47.35,47.6,331900.0
2005-11-02 12:30:00,47.61,48.27,47.51,47.95,265800.0,47.61,48.27,47.51,47.95,265800.0
2005-11-02 13:00:00,47.95,48.0,47.33,47.33,307900.0,47.95,48.0,47.33,47.33,307900.0
2005-11-02 13:30:00,47.34,47.78,47.25,47.75,202200.0,47.34,47.78,47.25,47.75,202200.0
2005-11-02 14:00:00,47.75,47.95,47.7,47.82,335200.0,47.75,47.95,47.7,47.82,335200.0
2005-11-02 14:30:00,47.83,47.85,47.61,47.72,345700.0,47.83,47.85,47.61,47.72,345700.0
2005-11-02 15:00:00,47.72,47.86,47.6,47.69,359900.0,47.72,47.86,47.6,47.69,359900.0
2005-11-02 15:30:00,47.69,48.04,47.15,47.64,573400.0,47.69,48.04,47.15,47.64,573400.0
2005-11-03 09:30:00,48.13,48.18,46.9,47.0,373400.0,48.13,48.18,46.9,47.0,373400.0
2005-11-03 10:00:00,47.0,47.04,46.12,46.2,338600.0,47.0,47.04,46.12,46.2,338600.0
2005-11-03 10:30:00,46.2,46.53,46.12,46.2,237000.0,46.2,46.53,46.12,46.2,237000.0
2005-11-03 11:00:00,46.18,46.3,46.08,46.28,285900.0,46.18,46.3,46.08,46.28,285900.0
2005-11-03 11:30:00,46.28,46.42,45.9,46.12,276900.0,46.28,46.42,45.9,46.12,276900.0
2005-11-03 12:00:00,46.18,46.46,46.12,46.45,246600.0,46.18,46.46,46.12,46.45,246600.0
2005-11-03 12:30:00,46.44,46.5,46.33,46.45,135400.0,46.44,46.5,46.33,46.45,135400.0
2005-11-03 13:00:00,46.47,46.47,46.27,46.43,89900.0,46.47,46.47,46.27,46.43,89900.0
2005-11-03 13:30:00,46.45,46.5,46.2,46.31,85700.0,46.45,46.5,46.2,46.31,85700.0
2005-11-03 14:00:00,46.32,46.45,46.11,46.21,78400.0,46.32,46.45,46.11,46.21,78400.0
2005-11-03 14:30:00,46.23,46.3,45.57,45.78,300600.0,46.23,46.3,45.57,45.78,300600.0
2005-11-03 15:00:00,45.78,45.81,45.21,45.5,329400.0,45.78,45.81,45.21,45.5,329400.0
2005-11-03 15:30:00,45.53,46.03,45.5,45.99,452700.0,45.53,46.03,45.5,45.99,452700.0
2005-11-04 09:30:00,46.03,46.59,45.71,45.86,255700.0,46.03,46.59,45.71,45.86,255700.0
2005-11-04 10:00:00,45.85,45.92,45.5,45.6,224100.0,45.85,45.92,45.5,45.6,224100.0
2005-11-04 10:30:00,45.6,46.02,45.59,46.0,211000.0,45.6,46.02,45.59,46.0,211000.0
2005-11-04 11:00:00,45.99,46.28,45.99,46.22,138700.0,45.99,46.28,45.99,46.22,138700.0
2005-11-04 11:30:00,46.21,46.21,45.93,46.08,86300.0,46.21,46.21,45.93,46.08,86300.0
2005-11-04 12:00:00,46.08,46.23,46.04,46.17,52000.0,46.08,46.23,46.04,46.17,52000.0
2005-11-04 12:30:00,46.16,46.25,46.11,46.19,35800.0,46.16,46.25,46.11,46.19,35800.0
2005-11-04 13:00:00,46.15,46.17,45.93,46.12,64800.0,46.15,46.17,45.93,46.12,64800.0
2005-11-04 13:30:00,46.09,46.13,45.92,46.06,91900.0,46.09,46.13,45.92,46.06,91900.0
2005-11-04 14:00:00,46.05,46.19,45.95,45.99,100400.0,46.05,46.19,45.95,45.99,100400.0
2005-11-04 14:30:00,45.99,46.0,45.54,45.77,182500.0,45.99,46.0,45.54,45.77,182500.0
2005-11-04 15:00:00,45.75,45.83,45.55,45.82,84900.0,45.75,45.83,45.55,45.82,84900.0
2005-11-04 15:30:00,45.83,46.18,45.83,46.18,136400.0,45.83,46.18,45.83,46.18,136400.0
2005-11-07 09:30:00,46.41,46.95,46.24,46.9,206400.0,46.41,46.95,46.24,46.9,206400.0
2005-11-07 10:00:00,46.9,47.13,46.25,46.5,176000.0,46.9,47.13,46.25,46.5,176000.0
2005-11-07 10:30:00,46.5,46.56,46.26,46.3,117100.0,46.5,46.56,46.26,46.3,117100.0
2005-11-07 11:00:00,46.29,46.29,45.76,45.85,271200.0,46.29,46.29,45.76,45.85,271200.0
2005-11-07 11:30:00,45.85,46.12,45.85,46.12,124500.0,45.85,46.12,45.85,46.12,124500.0
2005-11-07 12:00:00,46.09,46.43,46.09,46.31,127400.0,46.09,46.43,46.09,46.31,127400.0
2005-11-07 12:30:00,46.3,46.5,46.23,46.47,271800.0,46.3,46.5,46.23,46.47,271800.0
2005-11-07 13:00:00,46.47,46.47,46.4,46.43,81100.0,46.47,46.47,46.4,46.43,81100.0
2005-11-07 13:30:00,46.43,46.74,46.41,46.69,162800.0,46.43,46.74,46.41,46.69,162800.0
2005-11-07 14:00:00,46.7,46.75,46.59,46.63,314100.0,46.7,46.75,46.59,46.63,314100.0
2005-11-07 14:30:00,46.65,46.75,46.42,46.6,146700.0,46.65,46.75,46.42,46.6,146700.0
2005-11-07 15:00:00,46.6,46.64,46.47,46.53,326300.0,46.6,46.64,46.47,46.53,326300.0
2005-11-07 15:30:00,46.51,46.55,46.4,46.48,422000.0,46.51,46.55,46.4,46.48,422000.0
2005-11-08 09:30:00,46.61,46.62,46.41,46.5,153400.0,46.61,46.62,46.41,46.5,153400.0
2005-11-08 10:00:00,46.49,46.59,46.4,46.42,201000.0,46.49,46.59,46.4,46.42,201000.0
2005-11-08 10:30:00,46.44,46.45,45.9,46.37,189000.0,46.44,46.45,45.9,46.37,189000.0
2005-11-08 11:00:00,46.41,46.47,46.3,46.41,103300.0,46.41,46.47,46.3,46.41,103300.0
2005-11-08 11:30:00,46.44,46.6,46.38,46.58,59700.0,46.44,46.6,46.38,46.58,59700.0
2005-11-08 12:00:00,46.58,46.62,46.49,46.58,88400.0,46.58,46.62,46.49,46.58,88400.0
2005-11-08 12:30:00,46.58,46.61,46.49,46.6,60300.0,46.58,46.61,46.49,46.6,60300.0
2005-11-08 13:00:00,46.59,46.71,46.56,46.7,89600.0,46.59,46.71,46.56,46.7,89600.0
2005-11-08 13:30:00,46.71,46.72,46.57,46.63,53300.0,46.71,46.72,46.57,46.63,53300.0
2005-11-08 14:00:00,46.65,46.75,46.57,46.69,71600.0,46.65,46.75,46.57,46.69,71600.0
2005-11-08 14:30:00,46.69,46.78,46.62,46.68,42400.0,46.69,46.78,46.62,46.68,42400.0
2005-11-08 15:00:00,46.68,46.96,46.68,46.84,85400.0,46.68,46.96,46.68,46.84,85400.0
2005-11-08 15:30:00,46.85,46.86,46.66,46.77,135100.0,46.85,46.86,46.66,46.77,135100.0
2005-11-09 09:30:00,46.85,46.89,45.57,45.57,424400.0,46.85,46.89,45.57,45.57,424400.0
2005-11-09 10:00:00,45.57,45.87,45.31,45.38,360800.0,45.57,45.87,45.31,45.38,360800.0
2005-11-09 10:30:00,45.39,45.71,45.39,45.66,181400.0,45.39,45.71,45.39,45.66,181400.0
2005-11-09 11:00:00,45.69,45.7,45.5,45.7,121400.0,45.69,45.7,45.5,45.7,121400.0
2005-11-09 11:30:00,45.68,45.95,45.67,45.95,231900.0,45.68,45.95,45.67,45.95,231900.0
2005-11-09 12:00:00,45.96,45.96,45.82,45.89,184900.0,45.96,45.96,45.82,45.89,184900.0
2005-11-09 12:30:00,45.88,45.9,45.81,45.89,154100.0,45.88,45.9,45.81,45.89,154100.0
2005-11-09 13:00:00,45.89,45.9,45.84,45.86,89300.0,45.89,45.9,45.84,45.86,89300.0
2005-11-09 13:30:00,45.86,45.87,45.77,45.84,186700.0,45.86,45.87,45.77,45.84,186700.0
2005-11-09 14:00:00,45.83,45.88,45.73,45.84,294400.0,45.83,45.88,45.73,45.84,294400.0
2005-11-09 14:30:00,45.83,46.07,45.23,45.86,167000.0,45.83,46.07,45.23,45.86,167000.0
2005-11-09 15:00:00,45.86,46.06,45.82,46.06,178300.0,45.86,46.06,45.82,46.06,178300.0
2005-11-09 15:30:00,46.04,46.27,45.99,46.24,355300.0,46.04,46.27,45.99,46.24,355300.0
2005-11-10 09:30:00,46.58,47.23,46.41,46.6,327200.0,46.58,47.23,46.41,46.6,327200.0
2005-11-10 10:00:00,46.59,47.1,46.03,46.37,281100.0,46.59,47.1,46.03,46.37,281100.0
2005-11-10 10:30:00,46.34,46.47,45.76,46.05,189400.0,46.34,46.47,45.76,46.05,189400.0
2005-11-10 11:00:00,46.05,46.33,46.05,46.33,103000.0,46.05,46.33,46.05,46.33,103000.0
2005-11-10 11:30:00,46.33,46.37,46.19,46.27,90600.0,46.33,46.37,46.19,46.27,90600.0
2005-11-10 12:00:00,46.31,46.74,46.26,46.74,55100.0,46.31,46.74,46.26,46.74,55100.0
2005-11-10 12:30:00,46.73,46.85,46.61,46.82,54500.0,46.73,46.85,46.61,46.82,54500.0
2005-11-10 13:00:00,46.82,47.13,46.78,46.99,117800.0,46.82,47.13,46.78,46.99,117800.0
2005-11-10 13:30:00,46.99,47.13,46.9,47.05,152100.0,46.99,47.13,46.9,47.05,152100.0
2005-11-10 14:00:00,47.05,47.2,46.81,47.17,141700.0,47.05,47.2,46.81,47.17,141700.0
2005-11-10 14:30:00,47.17,47.25,47.12,47.13,123400.0,47.17,47.25,47.12,47.13,123400.0
2005-11-10 15:00:00,47.13,47.2,47.0,47.08,144100.0,47.13,47.2,47.0,47.08,144100.0
2005-11-10 15:30:00,47.08,47.25,46.98,47.23,192100.0,47.08,47.25,46.98,47.23,192100.0
2005-11-11 09:30:00,47.32,47.77,47.31,47.44,240300.0,47.32,47.77,47.31,47.44,240300.0
2005-11-11 10:00:00,47.44,47.44,46.6,46.91,261100.0,47.44,47.44,46.6,46.91,261100.0
2005-11-11 10:30:00,46.91,47.55,46.9,47.49,103500.0,46.91,47.55,46.9,47.49,103500.0
2005-11-11 11:00:00,47.45,47.74,47.45,47.71,172900.0,47.45,47.74,47.45,47.71,172900.0
2005-11-11 11:30:00,47.7,47.75,47.5,47.68,115100.0,47.7,47.75,47.5,47.68,115100.0
2005-11-11 12:00:00,47.71,47.94,47.68,47.73,150400.0,47.71,47.94,47.68,47.73,150400.0
2005-11-11 12:30:00,47.75,47.76,47.3,47.35,175000.0,47.75,47.76,47.3,47.35,175000.0
2005-11-11 13:00:00,47.31,47.54,47.26,47.42,74800.0,47.31,47.54,47.26,47.42,74800.0
2005-11-11 13:30:00,47.42,47.58,47.38,47.56,60400.0,47.42,47.58,47.38,47.56,60400.0
2005-11-11 14:00:00,47.57,47.64,47.38,47.41,90400.0,47.57,47.64,47.38,47.41,90400.0
2005-11-11 14:30:00,47.43,47.45,47.28,47.29,91200.0,47.43,47.45,47.28,47.29,91200.0
2005-11-11 15:00:00,47.29,47.31,47.08,47.09,134800.0,47.29,47.31,47.08,47.09,134800.0
2005-11-11 15:30:00,47.09,47.13,46.81,46.9,269600.0,47.09,47.13,46.81,46.9,269600.0
2005-11-14 09:30:00,47.09,47.22,46.65,46.95,390000.0,47.09,47.22,46.65,46.95,390000.0
2005-11-14 10:00:00,46.95,47.05,46.49,46.49,297700.0,46.95,47.05,46.49,46.49,297700.0
2005-11-14 10:30:00,46.5,46.86,46.5,46.7,109700.0,46.5,46.86,46.5,46.7,109700.0
2005-11-14 11:00:00,46.7,46.8,46.65,46.72,263800.0,46.7,46.8,46.65,46.72,263800.0
2005-11-14 11:30:00,46.73,47.04,46.72,46.9,163200.0,46.73,47.04,46.72,46.9,163200.0
2005-11-14 12:00:00,46.88,46.95,46.88,46.94,192800.0,46.88,46.95,46.88,46.94,192800.0
2005-11-14 12:30:00,46.94,47.1,46.91,47.0,205700.0,46.94,47.1,46.91,47.0,205700.0
2005-11-14 13:00:00,47.03,47.04,46.76,46.78,133700.0,47.03,47.04,46.76,46.78,133700.0
2005-11-14 13:30:00,46.77,46.78,46.72,46.77,79400.0,46.77,46.78,46.72,46.77,79400.0
2005-11-14 14:00:00,46.77,46.81,46.72,46.73,92900.0,46.77,46.81,46.72,46.73,92900.0
2005-11-14 14:30:00,46.73,46.77,46.55,46.59,130000.0,46.73,46.77,46.55,46.59,130000.0
2005-11-14 15:00:00,46.59,46.68,46.53,46.59,113300.0,46.59,46.68,46.53,46.59,113300.0
2005-11-14 15:30:00,46.58,46.64,46.44,46.47,249000.0,46.58,46.64,46.44,46.47,249000.0
2005-11-15 09:30:00,46.73,46.75,46.15,46.65,450800.0,46.73,46.75,46.15,46.65,450800.0
2005-11-15 10:00:00,46.65,46.76,46.61,46.75,131100.0,46.65,46.76,46.61,46.75,131100.0
2005-11-15 10:30:00,46.77,46.77,46.43,46.51,108500.0,46.77,46.77,46.43,46.51,108500.0
2005-11-15 11:00:00,46.51,46.7,46.48,46.68,234000.0,46.51,46.7,46.48,46.68,234000.0
2005-11-15 11:30:00,46.68,46.8,46.61,46.76,158200.0,46.68,46.8,46.61,46.76,158200.0
2005-11-15 12:00:00,46.76,46.8,46.6,46.6,203900.0,46.76,46.8,46.6,46.6,203900.0
2005-11-15 12:30:00,46.61,46.79,46.61,46.78,50300.0,46.61,46.79,46.61,46.78,50300.0
2005-11-15 13:00:00,46.77,46.8,46.65,46.71,110300.0,46.77,46.8,46.65,46.71,110300.0
2005-11-15 13:30:00,46.71,46.74,46.08,46.13,272400.0,46.71,46.74,46.08,46.13,272400.0
2005-11-15 14:00:00,46.12,46.15,45.91,45.91,181600.0,46.12,46.15,45.91,45.91,181600.0
2005-11-15 14:30:00,45.92,45.93,45.64,45.7,221700.0,45.92,45.93,45.64,45.7,221700.0
2005-11-15 15:00:00,45.71,45.75,45.53,45.7,200000.0,45.71,45.75,45.53,45.7,200000.0
2005-11-15 15:30:00,45.71,45.85,45.69,45.85,239800.0,45.71,45.85,45.69,45.85,239800.0
2005-11-16 09:30:00,45.76,46.0,45.44,45.46,180000.0,45.76,46.0,45.44,45.46,180000.0
2005-11-16 10:00:00,45.47,45.48,45.06,45.25,312000.0,45.47,45.48,45.06,45.25,312000.0
2005-11-16 10:30:00,45.24,45.32,45.14,45.28,193300.0,45.24,45.32,45.14,45.28,193300.0
2005-11-16 11:00:00,45.29,45.39,45.25,45.33,99900.0,45.29,45.39,45.25,45.33,99900.0
2005-11-16 11:30:00,45.33,45.61,45.3,45.55,90300.0,45.33,45.61,45.3,45.55,90300.0
2005-11-16 12:00:00,45.55,45.6,45.54,45.6,67100.0,45.55,45.6,45.54,45.6,67100.0
2005-11-16 12:30:00,45.6,45.62,45.4,45.49,62000.0,45.6,45.62,45.4,45.49,62000.0
2005-11-16 13:00:00,45.49,45.65,45.38,45.65,87100.0,45.49,45.65,45.38,45.65,87100.0
2005-11-16 13:30:00,45.65,45.69,45.53,45.6,51700.0,45.65,45.69,45.53,45.6,51700.0
2005-11-16 14:00:00,45.63,45.75,45.59,45.71,48200.0,45.63,45.75,45.59,45.71,48200.0
2005-11-16 14:30:00,45.72,45.75,45.6,45.68,56100.0,45.72,45.75,45.6,45.68,56100.0
2005-11-16 15:00:00,45.68,45.78,45.65,45.74,70600.0,45.68,45.78,45.65,45.74,70600.0
2005-11-16 15:30:00,45.74,45.9,45.48,45.65,303400.0,45.74,45.9,45.48,45.65,303400.0
2005-11-17 09:30:00,45.7,45.7,45.23,45.29,442300.0,45.7,45.7,45.23,45.29,442300.0
2005-11-17 10:00:00,45.28,45.36,44.77,45.26,421600.0,45.28,45.36,44.77,45.26,421600.0
2005-11-17 10:30:00,45.25,45.6,45.19,45.53,386900.0,45.25,45.6,45.19,45.53,386900.0
2005-11-17 11:00:00,45.53,45.8,45.4,45.67,531800.0,45.53,45.8,45.4,45.67,531800.0
2005-11-17 11:30:00,45.67,45.95,45.65,45.85,134800.0,45.67,45.95,45.65,45.85,134800.0
2005-11-17 12:00:00,45.86,46.08,45.75,46.08,155600.0,45.86,46.08,45.75,46.08,155600.0
2005-11-17 12:30:00,46.05,46.2,45.97,46.07,227500.0,46.05,46.2,45.97,46.07,227500.0
2005-11-17 13:00:00,46.07,46.21,46.05,46.19,149500.0,46.07,46.21,46.05,46.19,149500.0
2005-11-17 13:30:00,46.17,46.3,46.15,46.16,157400.0,46.17,46.3,46.15,46.16,157400.0
2005-11-17 14:00:00,46.17,46.4,46.15,46.35,180600.0,46.17,46.4,46.15,46.35,180600.0
2005-11-17 14:30:00,46.35,46.43,45.66,46.1,447100.0,46.35,46.43,45.66,46.1,447100.0
2005-11-17 15:00:00,46.14,46.46,46.05,46.37,332200.0,46.14,46.46,46.05,46.37,332200.0
2005-11-17 15:30:00,46.37,47.25,46.33,47.0,1102900.0,46.37,47.25,46.33,47.0,1102900.0
2005-11-18 09:30:00,42.44,42.88,40.67,40.96,6210600.0,42.44,42.88,40.67,40.96,6210600.0
2005-11-18 10:00:00,40.98,42.43,40.9,41.45,2444700.0,40.98,42.43,40.9,41.45,2444700.0
2005-11-18 10:30:00,41.46,41.64,41.25,41.38,1289700.0,41.46,41.64,41.25,41.38,1289700.0
2005-11-18 11:00:00,41.39,41.56,41.09,41.33,880400.0,41.39,41.56,41.09,41.33,880400.0
2005-11-18 11:30:00,41.34,41.35,40.56,40.83,923600.0,41.34,41.35,40.56,40.83,923600.0
2005-11-18 12:00:00,40.81,41.03,40.57,40.93,721000.0,40.81,41.03,40.57,40.93,721000.0
2005-11-18 12:30:00,40.9,41.02,40.75,40.76,504300.0,40.9,41.02,40.75,40.76,504300.0
2005-11-18 13:00:00,40.76,40.76,40.35,40.36,786700.0,40.76,40.76,40.35,40.36,786700.0
2005-11-18 13:30:00,40.38,40.82,40.36,40.76,660600.0,40.38,40.82,40.36,40.76,660600.0
2005-11-18 14:00:00,40.74,40.75,39.9,39.98,992100.0,40.74,40.75,39.9,39.98,992100.0
2005-11-18 14:30:00,39.98,40.06,39.39,39.41,1364500.0,39.98,40.06,39.39,39.41,1364500.0
2005-11-18 15:00:00,39.44,40.48,39.08,39.15,1314600.0,39.44,40.48,39.08,39.15,1314600.0
2005-11-18 15:30:00,39.16,39.17,36.68,38.77,1934500.0,39.16,39.17,36.68,38.77,1934500.0
2005-11-21 09:30:00,38.89,39.55,38.74,38.86,1766100.0,38.89,39.55,38.74,38.86,1766100.0
2005-11-21 10:00:00,38.88,39.15,38.85,38.96,467900.0,38.88,39.15,38.85,38.96,467900.0
2005-11-21 10:30:00,38.95,39.41,38.87,39.03,680900.0,38.95,39.41,38.87,39.03,680900.0
2005-11-21 11:00:00,39.03,39.88,39.0,39.47,683000.0,39.03,39.88,39.0,39.47,683000.0
2005-11-21 11:30:00,39.47,39.85,39.47,39.72,357700.0,39.47,39.85,39.47,39.72,357700.0
2005-11-21 12:00:00,39.71,39.83,39.63,39.76,278000.0,39.71,39.83,39.63,39.76,278000.0
2005-11-21 12:30:00,39.76,39.98,39.76,39.94,303200.0,39.76,39.98,39.76,39.94,303200.0
2005-11-21 13:00:00,39.94,40.37,39.93,40.24,435900.0,39.94,40.37,39.93,40.24,435900.0
2005-11-21 13:30:00,40.23,40.28,40.0,40.21,300800.0,40.23,40.28,40.0,40.21,300800.0
2005-11-21 14:00:00,40.22,40.72,40.19,40.62,530700.0,40.22,40.72,40.19,40.62,530700.0
2005-11-21 14:30:00,40.61,40.72,40.55,40.68,398900.0,40.61,40.72,40.55,40.68,398900.0
2005-11-21 15:00:00,40.69,40.92,40.61,40.9,499900.0,40.69,40.92,40.61,40.9,499900.0
2005-11-21 15:30:00,40.9,40.95,40.59,40.7,659700.0,40.9,40.95,40.59,40.7,659700.0
2005-11-22 09:30:00,40.8,40.8,40.04,40.38,939900.0,40.8,40.8,40.04,40.38,939900.0
2005-11-22 10:00:00,40.38,40.9,40.26,40.83,584000.0,40.38,40.9,40.26,40.83,584000.0
2005-11-22 10:30:00,40.83,41.9,40.83,41.05,541500.0,40.83,41.9,40.83,41.05,541500.0
2005-11-22 11:00:00,41.08,41.26,40.96,41.12,240400.0,41.08,41.26,40.96,41.12,240400.0
2005-11-22 11:30:00,41.11,41.59,41.08,41.56,365500.0,41.11,41.59,41.08,41.56,365500.0
2005-11-22 12:00:00,41.56,42.13,41.45,42.0,1144500.0,41.56,42.13,41.45,42.0,1144500.0
2005-11-22 12:30:00,42.02,42.25,41.9,41.98,315900.0,42.02,42.25,41.9,41.98,315900.0
2005-11-22 13:00:00,41.98,42.44,41.98,42.33,513900.0,41.98,42.44,41.98,42.33,513900.0
2005-11-22 13:30:00,42.33,42.49,42.28,42.41,317800.0,42.33,42.49,42.28,42.41,317800.0
2005-11-22 14:00:00,42.4,42.57,42.25,42.47,623300.0,42.4,42.57,42.25,42.47,623300.0
2005-11-22 14:30:00,42.47,42.56,42.13,42.16,433500.0,42.47,42.56,42.13,42.16,433500.0
2005-11-22 15:00:00,42.16,42.39,42.05,42.11,458300.0,42.16,42.39,42.05,42.11,458300.0
2005-11-22 15:30:00,42.12,42.15,41.9,41.9,559400.0,42.12,42.15,41.9,41.9,559400.0
2005-11-23 09:30:00,41.91,42.15,41.88,41.99,550100.0,41.91,42.15,41.88,41.99,550100.0
2005-11-23 10:00:00,42.0,42.01,41.47,41.52,290800.0,42.0,42.01,41.47,41.52,290800.0
2005-11-23 10:30:00,41.52,41.55,41.2,41.54,385400.0,41.52,41.55,41.2,41.54,385400.0
2005-11-23 11:00:00,41.53,41.54,41.31,41.38,169500.0,41.53,41.54,41.31,41.38,169500.0
2005-11-23 11:30:00,41.38,41.5,41.3,41.35,159400.0,41.38,41.5,41.3,41.35,159400.0
2005-11-23 12:00:00,41.35,41.42,41.18,41.19,214800.0,41.35,41.42,41.18,41.19,214800.0
2005-11-23 12:30:00,41.19,41.35,41.19,41.22,223500.0,41.19,41.35,41.19,41.22,223500.0
2005-11-23 13:00:00,41.22,41.22,40.89,41.12,287800.0,41.22,41.22,40.89,41.12,287800.0
2005-11-23 13:30:00,41.13,41.2,40.91,41.03,330600.0,41.13,41.2,40.91,41.03,330600.0
2005-11-23 14:00:00,41.0,41.19,40.98,41.1,163200.0,41.0,41.19,40.98,41.1,163200.0
2005-11-23 14:30:00,41.1,41.17,40.98,41.02,181300.0,41.1,41.17,40.98,41.02,181300.0
2005-11-23 15:00:00,41.02,41.11,40.97,41.02,164700.0,41.02,41.11,40.97,41.02,164700.0
2005-11-23 15:30:00,41.02,41.21,41.0,41.21,208700.0,41.02,41.21,41.0,41.21,208700.0
2005-11-25 09:30:00,41.18,41.19,40.52,40.78,374900.0,41.18,41.19,40.52,40.78,374900.0
2005-11-25 10:00:00,40.79,40.87,40.73,40.77,252200.0,40.79,40.87,40.73,40.77,252200.0
2005-11-25 10:30:00,40.77,40.83,40.72,40.77,218100.0,40.77,40.83,40.72,40.77,218100.0
2005-11-25 11:00:00,40.76,40.83,40.75,40.77,157200.0,40.76,40.83,40.75,40.77,157200.0
2005-11-25 11:30:00,40.77,40.83,40.75,40.79,123100.0,40.77,40.83,40.75,40.79,123100.0
2005-11-25 12:00:00,40.79,40.81,40.71,40.79,106900.0,40.79,40.81,40.71,40.79,106900.0
2005-11-25 12:30:00,40.78,40.87,40.59,40.87,227600.0,40.78,40.87,40.59,40.87,227600.0
2005-11-25 13:00:00,40.85,40.85,40.81,40.81,28600.0,40.85,40.85,40.81,40.81,28600.0
2005-11-25 13:30:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:00:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:30:00,40.85,40.85,40.85,40.85,900.0,40.85,40.85,40.85,40.85,900.0
2005-11-25 15:00:00,40.58,40.58,40.58,40.58,1000.0,40.58,40.58,40.58,40.58,1000.0
2005-11-28 09:30:00,40.86,40.95,40.53,40.9,368900.0,40.86,40.95,40.53,40.9,368900.0
2005-11-28 10:00:00,40.89,41.1,40.86,40.92,182400.0,40.89,41.1,40.86,40.92,182400.0
2005-11-28 10:30:00,40.91,41.37,40.9,40.91,227100.0,40.91,41.37,40.9,40.91,227100.0
2005-11-28 11:00:00,40.91,41.05,40.91,41.0,161800.0,40.91,41.05,40.91,41.0,161800.0
2005-11-28 11:30:00,41.0,41.14,41.0,41.1,154500.0,41.0,41.14,41.0,41.1,154500.0
2005-11-28 12:00:00,41.07,41.17,41.07,41.1,122200.0,41.07,41.17,41.07,41.1,122200.0
2005-11-28 12:30:00,41.1,41.18,41.1,41.16,114500.0,41.1,41.18,41.1,41.16,114500.0
2005-11-28 13:00:00,41.17,41.17,41.06,41.09,132900.0,41.17,41.17,41.06,41.09,132900.0
2005-11-28 13:30:00,41.09,41.3,41.02,41.25,142800.0,41.09,41.3,41.02,41.25,142800.0
2005-11-28 14:00:00,41.25,41.35,41.11,41.28,146000.0,41.25,41.35,41.11,41.28,146000.0
2005-11-28 14:30:00,41.25,41.42,41.24,41.35,143900.0,41.25,41.42,41.24,41.35,143900.0
2005-11-28 15:00:00,41.35,41.45,41.35,41.38,223600.0,41.35,41.45,41.35,41.38,223600.0
2005-11-28 15:30:00,41.38,41.43,41.14,41.14,636700.0,41.38,41.43,41.14,41.14,636700.0
2005-11-29 09:30:00,41.33,41.49,41.17,41.34,483400.0,41.33,41.49,41.17,41.34,483400.0
2005-11-29 10:00:00,41.33,41.52,41.0,41.19,295600.0,41.33,41.52,41.0,41.19,295600.0
2005-11-29 10:30:00,41.22,41.28,41.15,41.18,167200.0,41.22,41.28,41.15,41.18,167200.0
2005-11-29 11:00:00,41.2,41.33,41.06,41.29,408200.0,41.2,41.33,41.06,41.29,408200.0
2005-11-29 11:30:00,41.29,41.3,41.22,41.24,136800.0,41.29,41.3,41.22,41.24,136800.0
2005-11-29 12:00:00,41.23,41.35,41.18,41.24,156100.0,41.23,41.35,41.18,41.24,156100.0
2005-11-29 12:30:00,41.24,41.4,41.2,41.38,116800.0,41.24,41.4,41.2,41.38,116800.0
2005-11-29 13:00:00,41.39,41.54,41.35,41.45,73500.0,41.39,41.54,41.35,41.45,73500.0
2005-11-29 13:30:00,41.45,41.46,41.32,41.42,132000.0,41.45,41.46,41.32,41.42,132000.0
2005-11-29 14:00:00,41.43,41.44,41.32,41.33,126900.0,41.43,41.44,41.32,41.33,126900.0
2005-11-29 14:30:00,41.33,41.47,41.32,41.44,114200.0,41.33,41.47,41.32,41.44,114200.0
2005-11-29 15:00:00,41.45,41.53,41.43,41.5,278900.0,41.45,41.53,41.43,41.5,278900.0
2005-11-29 15:30:00,41.5,41.51,41.28,41.29,193500.0,41.5,41.51,41.28,41.29,193500.0
2005-11-30 09:30:00,41.3,41.95,41.3,41.68,179000.0,41.3,41.95,41.3,41.68,179000.0
2005-11-30 10:00:00,41.65,41.8,41.49,41.7,163200.0,41.65,41.8,41.49,41.7,163200.0
2005-11-30 10:30:00,41.7,41.87,41.5,41.79,156600.0,41.7,41.87,41.5,41.79,156600.0
2005-11-30 11:00:00,41.79,41.84,41.53,41.6,170800.0,41.79,41.84,41.53,41.6,170800.0
2005-11-30 11:30:00,41.6,41.79,41.58,41.76,91800.0,41.6,41.79,41.58,41.76,91800.0
2005-11-30 12:00:00,41.76,42.03,41.72,41.9,162800.0,41.76,42.03,41.72,41.9,162800.0
2005-11-30 12:30:00,41.89,42.0,41.73,41.97,113700.0,41.89,42.0,41.73,41.97,113700.0
2005-11-30 13:00:00,41.97,42.1,41.87,42.0,112600.0,41.97,42.1,41.87,42.0,112600.0
2005-11-30 13:30:00,41.99,42.03,41.85,41.92,159300.0,41.99,42.03,41.85,41.92,159300.0
2005-11-30 14:00:00,41.94,42.05,41.81,41.94,205500.0,41.94,42.05,41.81,41.94,205500.0
2005-11-30 14:30:00,41.95,42.04,41.91,42.02,151300.0,41.95,42.04,41.91,42.02,151300.0
2005-11-30 15:00:00,42.02,42.1,41.96,42.08,135200.0,42.02,42.1,41.96,42.08,135200.0
2005-11-30 15:30:00,42.09,42.11,41.77,41.78,284900.0,42.09,42.11,41.77,41.78,284900.0
2005-12-01 09:30:00,41.49,42.0,41.49,41.94,266800.0,41.49,42.0,41.49,41.94,266800.0
2005-12-01 10:00:00,41.92,42.07,41.89,42.05,363300.0,41.92,42.07,41.89,42.05,363300.0
2005-12-01 10:30:00,42.05,42.23,42.02,42.1,135000.0,42.05,42.23,42.02,42.1,135000.0
2005-12-01 11:00:00,42.1,42.1,41.91,41.94,152500.0,42.1,42.1,41.91,41.94,152500.0
2005-12-01 11:30:00,41.95,42.05,41.93,42.0,70000.0,41.95,42.05,41.93,42.0,70000.0
2005-12-01 12:00:00,42.0,42.06,41.87,41.92,116100.0,42.0,42.06,41.87,41.92,116100.0
2005-12-01 12:30:00,41.93,42.03,41.85,41.99,78100.0,41.93,42.03,41.85,41.99,78100.0
2005-12-01 13:00:00,41.99,42.24,41.99,42.24,92300.0,41.99,42.24,41.99,42.24,92300.0
2005-12-01 13:30:00,42.24,42.28,42.15,42.2,110400.0,42.24,42.28,42.15,42.2,110400.0
2005-12-01 14:00:00,42.2,42.2,42.0,42.04,86800.0,42.2,42.2,42.0,42.04,86800.0
2005-12-01 14:30:00,42.04,42.05,41.91,41.94,187100.0,42.04,42.05,41.91,41.94,187100.0
2005-12-01 15:00:00,41.95,42.16,41.94,42.11,168300.0,41.95,42.16,41.94,42.11,168300.0
2005-12-01 15:30:00,42.11,42.12,41.9,41.94,283500.0,42.11,42.12,41.9,41.94,283500.0
2005-12-02 09:30:00,41.97,42.13,41.68,42.07,235500.0,41.97,42.13,41.68,42.07,235500.0
2005-12-02 10:00:00,42.06,42.3,42.0,42.25,127100.0,42.06,42.3,42.0,42.25,127100.0
2005-12-02 10:30:00,42.25,42.28,42.1,42.12,159800.0,42.25,42.28,42.1,42.12,159800.0
2005-12-02 11:00:00,42.13,42.28,42.13,42.25,99800.0,42.13,42.28,42.13,42.25,99800.0
2005-12-02 11:30:00,42.28,42.61,42.25,42.53,199300.0,42.28,42.61,42.25,42.53,199300.0
2005-12-02 12:00:00,42.53,42.6,42.49,42.55,130200.0,42.53,42.6,42.49,42.55,130200.0
2005-12-02 12:30:00,42.55,42.6,42.31,42.39,225600.0,42.55,42.6,42.31,42.39,225600.0
2005-12-02 13:00:00,42.42,42.42,42.31,42.38,68800.0,42.42,42.42,42.31,42.38,68800.0
2005-12-02 13:30:00,42.37,42.38,42.24,42.29,74500.0,42.37,42.38,42.24,42.29,74500.0
2005-12-02 14:00:00,42.28,42.37,42.24,42.35,52300.0,42.28,42.37,42.24,42.35,52300.0
2005-12-02 14:30:00,42.35,42.47,42.22,42.39,135800.0,42.35,42.47,42.22,42.39,135800.0
2005-12-02 15:00:00,42.38,42.52,42.38,42.5,122700.0,42.38,42.52,42.38,42.5,122700.0
2005-12-02 15:30:00,42.49,42.63,42.35,42.45,257200.0,42.49,42.63,42.35,42.45,257200.0
2005-12-05 09:30:00,42.44,42.68,42.23,42.52,277000.0,42.44,42.68,42.23,42.52,277000.0
2005-12-05 10:00:00,42.52,42.9,42.32,42.32,411400.0,42.52,42.9,42.32,42.32,411400.0
2005-12-05 10:30:00,42.32,42.56,42.11,42.44,387800.0,42.32,42.56,42.11,42.44,387800.0
2005-12-05 11:00:00,42.44,42.5,42.35,42.44,110600.0,42.44,42.5,42.35,42.44,110600.0
2005-12-05 11:30:00,42.43,42.45,42.2,42.3,100200.0,42.43,42.45,42.2,42.3,100200.0
2005-12-05 12:00:00,42.3,42.5,42.3,42.45,90700.0,42.3,42.5,42.3,42.45,90700.0
2005-12-05 12:30:00,42.44,42.63,42.44,42.58,98400.0,42.44,42.63,42.44,42.58,98400.0
2005-12-05 13:00:00,42.58,42.67,42.56,42.66,119100.0,42.58,42.67,42.56,42.66,119100.0
2005-12-05 13:30:00,42.66,42.71,42.63,42.7,108000.0,42.66,42.71,42.63,42.7,108000.0
2005-12-05 14:00:00,42.7,42.84,42.65,42.81,191700.0,42.7,42.84,42.65,42.81,191700.0
2005-12-05 14:30:00,42.81,42.99,42.8,42.95,280600.0,42.81,42.99,42.8,42.95,280600.0
2005-12-05 15:00:00,42.94,43.02,42.8,42.96,240600.0,42.94,43.02,42.8,42.96,240600.0
2005-12-05 15:30:00,42.96,43.05,42.89,42.95,342800.0,42.96,43.05,42.89,42.95,342800.0
2005-12-06 09:30:00,43.0,43.37,42.92,43.15,280300.0,43.0,43.37,42.92,43.15,280300.0
2005-12-06 10:00:00,43.16,43.52,43.09,43.52,217600.0,43.16,43.52,43.09,43.52,217600.0
2005-12-06 10:30:00,43.5,43.74,43.37,43.74,135400.0,43.5,43.74,43.37,43.74,135400.0
2005-12-06 11:00:00,43.72,43.76,43.4,43.49,132500.0,43.72,43.76,43.4,43.49,132500.0
2005-12-06 11:30:00,43.49,43.8,43.43,43.74,116700.0,43.49,43.8,43.43,43.74,116700.0
2005-12-06 12:00:00,43.74,43.85,43.74,43.8,136500.0,43.74,43.85,43.74,43.8,136500.0
2005-12-06 12:30:00,43.79,43.89,43.73,43.83,131400.0,43.79,43.89,43.73,43.83,131400.0
2005-12-06 13:00:00,43.84,43.93,43.79,43.88,113300.0,43.84,43.93,43.79,43.88,113300.0
2005-12-06 13:30:00,43.88,44.0,43.87,44.0,115200.0,43.88,44.0,43.87,44.0,115200.0
2005-12-06 14:00:00,43.98,44.0,43.95,43.98,196800.0,43.98,44.0,43.95,43.98,196800.0
2005-12-06 14:30:00,43.98,43.99,43.85,43.87,130800.0,43.98,43.99,43.85,43.87,130800.0
2005-12-06 15:00:00,43.87,43.9,43.55,43.55,289900.0,43.87,43.9,43.55,43.55,289900.0
2005-12-06 15:30:00,43.57,43.65,43.51,43.56,463700.0,43.57,43.65,43.51,43.56,463700.0
2005-12-07 09:30:00,43.45,44.35,43.45,44.26,443600.0,43.45,44.35,43.45,44.26,443600.0
2005-12-07 10:00:00,44.3,44.76,44.25,44.68,345700.0,44.3,44.76,44.25,44.68,345700.0
2005-12-07 10:30:00,44.68,44.83,44.05,44.12,378500.0,44.68,44.83,44.05,44.12,378500.0
2005-12-07 11:00:00,44.12,44.15,43.95,43.95,302600.0,44.12,44.15,43.95,43.95,302600.0
2005-12-07 11:30:00,43.95,44.06,43.95,44.0,171700.0,43.95,44.06,43.95,44.0,171700.0
2005-12-07 12:00:00,44.0,44.22,44.0,44.03,110800.0,44.0,44.22,44.0,44.03,110800.0
2005-12-07 12:30:00,44.03,44.09,43.89,44.0,164300.0,44.03,44.09,43.89,44.0,164300.0
2005-12-07 13:00:00,44.0,44.03,43.79,43.95,155200.0,44.0,44.03,43.79,43.95,155200.0
2005-12-07 13:30:00,43.95,43.99,43.88,43.96,132000.0,43.95,43.99,43.88,43.96,132000.0
2005-12-07 14:00:00,43.95,43.99,43.83,43.84,137000.0,43.95,43.99,43.83,43.84,137000.0
2005-12-07 14:30:00,43.83,43.99,43.83,43.9,92800.0,43.83,43.99,43.83,43.9,92800.0
2005-12-07 15:00:00,43.9,44.33,43.89,44.25,211400.0,43.9,44.33,43.89,44.25,211400.0
2005-12-07 15:30:00,44.26,44.53,44.2,44.53,364300.0,44.26,44.53,44.2,44.53,364300.0
2005-12-08 09:30:00,44.63,44.96,44.2,44.65,287000.0,44.63,44.96,44.2,44.65,287000.0
2005-12-08 10:00:00,44.6,44.8,44.48,44.54,150800.0,44.6,44.8,44.48,44.54,150800.0
2005-12-08 10:30:00,44.54,44.62,44.24,44.6,165200.0,44.54,44.62,44.24,44.6,165200.0
2005-12-08 11:00:00,44.6,44.61,44.23,44.26,230800.0,44.6,44.61,44.23,44.26,230800.0
2005-12-08 11:30:00,44.26,44.33,43.9,43.99,317100.0,44.26,44.33,43.9,43.99,317100.0
2005-12-08 12:00:00,44.0,44.08,43.86,43.96,175300.0,44.0,44.08,43.86,43.96,175300.0
2005-12-08 12:30:00,43.97,44.06,43.83,43.85,104200.0,43.97,44.06,43.83,43.85,104200.0
2005-12-08 13:00:00,43.85,43.87,43.59,43.61,205400.0,43.85,43.87,43.59,43.61,205400.0
2005-12-08 13:30:00,43.6,43.81,43.12,43.33,296700.0,43.6,43.81,43.12,43.33,296700.0
2005-12-08 14:00:00,43.34,43.51,43.19,43.27,277500.0,43.34,43.51,43.19,43.27,277500.0
2005-12-08 14:30:00,43.25,43.26,43.0,43.23,205000.0,43.25,43.26,43.0,43.23,205000.0
2005-12-08 15:00:00,43.22,43.34,43.1,43.21,140000.0,43.22,43.34,43.1,43.21,140000.0
2005-12-08 15:30:00,43.2,43.54,43.19,43.34,229700.0,43.2,43.54,43.19,43.34,229700.0
2005-12-09 09:30:00,43.23,43.45,43.16,43.43,191600.0,43.23,43.45,43.16,43.43,191600.0
2005-12-09 10:00:00,43.42,43.48,43.2,43.27,261800.0,43.42,43.48,43.2,43.27,261800.0
2005-12-09 10:30:00,43.25,43.26,43.05,43.17,82700.0,43.25,43.26,43.05,43.17,82700.0
2005-12-09 11:00:00,43.18,43.22,43.0,43.1,99200.0,43.18,43.22,43.0,43.1,99200.0
2005-12-09 11:30:00,43.1,43.15,42.91,42.93,114200.0,43.1,43.15,42.91,42.93,114200.0
2005-12-09 12:00:00,42.93,43.14,42.92,43.06,98600.0,42.93,43.14,42.92,43.06,98600.0
2005-12-09 12:30:00,43.06,43.17,42.95,43.11,62200.0,43.06,43.17,42.95,43.11,62200.0
2005-12-09 13:00:00,43.13,43.18,43.01,43.04,54800.0,43.13,43.18,43.01,43.04,54800.0
2005-12-09 13:30:00,43.04,43.16,43.0,43.01,57100.0,43.04,43.16,43.0,43.01,57100.0
2005-12-09 14:00:00,43.02,43.25,43.0,43.2,63200.0,43.02,43.25,43.0,43.2,63200.0
2005-12-09 14:30:00,43.2,43.24,43.0,43.06,61200.0,43.2,43.24,43.0,43.06,61200.0
2005-12-09 15:00:00,43.05,43.15,43.0,43.14,77700.0,43.05,43.15,43.0,43.14,77700.0
2005-12-09 15:30:00,43.15,43.16,42.98,43.02,170000.0,43.15,43.16,42.98,43.02,170000.0
2005-12-12 09:30:00,42.95,43.23,42.92,43.18,169300.0,42.95,43.23,42.92,43.18,169300.0
2005-12-12 10:00:00,43.19,43.5,42.93,43.36,265500.0,43.19,43.5,42.93,43.36,265500.0
2005-12-12 10:30:00,43.37,43.67,43.28,43.45,148400.0,43.37,43.67,43.28,43.45,148400.0
2005-12-12 11:00:00,43.43,43.46,43.2,43.37,141400.0,43.43,43.46,43.2,43.37,141400.0
2005-12-12 11:30:00,43.35,43.44,43.25,43.29,146500.0,43.35,43.44,43.25,43.29,146500.0
2005-12-12 12:00:00,43.33,43.4,43.29,43.38,87700.0,43.33,43.4,43.29,43.38,87700.0
2005-12-12 12:30:00,43.38,43.41,43.25,43.37,56900.0,43.38,43.41,43.25,43.37,56900.0
2005-12-12 13:00:00,43.35,43.37,43.23,43.28,77900.0,43.35,43.37,43.23,43.28,77900.0
2005-12-12 13:30:00,43.26,43.26,43.05,43.09,147000.0,43.26,43.26,43.05,43.09,147000.0
2005-12-12 14:00:00,43.1,43.14,43.06,43.14,52200.0,43.1,43.14,43.06,43.14,52200.0
2005-12-12 14:30:00,43.13,43.15,43.1,43.14,57800.0,43.13,43.15,43.1,43.14,57800.0
2005-12-12 15:00:00,43.14,43.2,43.13,43.17,75100.0,43.14,43.2,43.13,43.17,75100.0
2005-12-12 15:30:00,43.17,43.36,43.15,43.28,121200.0,43.17,43.36,43.15,43.28,121200.0
2005-12-13 09:30:00,42.93,43.23,42.38,42.54,387800.0,42.93,43.23,42.38,42.54,387800.0
2005-12-13 10:00:00,42.54,42.55,42.0,42.34,351600.0,42.54,42.55,42.0,42.34,351600.0
2005-12-13 10:30:00,42.34,42.57,42.2,42.55,221900.0,42.34,42.57,42.2,42.55,221900.0
2005-12-13 11:00:00,42.55,42.64,42.44,42.57,207700.0,42.55,42.64,42.44,42.57,207700.0
2005-12-13 11:30:00,42.54,42.66,42.44,42.62,52200.0,42.54,42.66,42.44,42.62,52200.0
2005-12-13 12:00:00,42.62,42.73,42.59,42.62,110300.0,42.62,42.73,42.59,42.62,110300.0
2005-12-13 12:30:00,42.63,42.65,42.59,42.59,109300.0,42.63,42.65,42.59,42.59,109300.0
2005-12-13 13:00:00,42.59,42.7,42.53,42.7,147400.0,42.59,42.7,42.53,42.7,147400.0
2005-12-13 13:30:00,42.71,42.89,42.7,42.86,148200.0,42.71,42.89,42.7,42.86,148200.0
2005-12-13 14:00:00,42.87,43.48,42.82,43.46,284500.0,42.87,43.48,42.82,43.46,284500.0
2005-12-13 14:30:00,43.46,43.82,43.35,43.77,260000.0,43.46,43.82,43.35,43.77,260000.0
2005-12-13 15:00:00,43.75,43.82,43.63,43.65,247100.0,43.75,43.82,43.63,43.65,247100.0
2005-12-13 15:30:00,43.65,43.97,43.5,43.89,337400.0,43.65,43.97,43.5,43.89,337400.0
2005-12-14 09:30:00,43.55,43.93,43.49,43.83,147600.0,43.55,43.93,43.49,43.83,147600.0
2005-12-14 10:00:00,43.83,43.85,43.36,43.73,130900.0,43.83,43.85,43.36,43.73,130900.0
2005-12-14 10:30:00,43.73,43.85,43.46,43.51,108600.0,43.73,43.85,43.46,43.51,108600.0
2005-12-14 11:00:00,43.5,43.56,43.43,43.53,132100.0,43.5,43.56,43.43,43.53,132100.0
2005-12-14 11:30:00,43.52,43.75,43.5,43.54,87200.0,43.52,43.75,43.5,43.54,87200.0
2005-12-14 12:00:00,43.55,43.57,43.43,43.52,176500.0,43.55,43.57,43.43,43.52,176500.0
2005-12-14 12:30:00,43.54,43.61,43.48,43.55,106300.0,43.54,43.61,43.48,43.55,106300.0
2005-12-14 13:00:00,43.55,43.6,43.5,43.54,51700.0,43.55,43.6,43.5,43.54,51700.0
2005-12-14 13:30:00,43.55,43.6,43.52,43.54,60800.0,43.55,43.6,43.52,43.54,60800.0
2005-12-14 14:00:00,43.54,43.59,43.4,43.41,82000.0,43.54,43.59,43.4,43.41,82000.0
2005-12-14 14:30:00,43.4,43.45,43.32,43.42,118000.0,43.4,43.45,43.32,43.42,118000.0
2005-12-14 15:00:00,43.42,43.48,43.39,43.39,175800.0,43.42,43.48,43.39,43.39,175800.0
2005-12-14 15:30:00,43.39,43.39,43.13,43.22,220100.0,43.39,43.39,43.13,43.22,220100.0
2005-12-15 09:30:00,43.24,43.3,43.12,43.25,106200.0,43.24,43.3,43.12,43.25,106200.0
2005-12-15 10:00:00,43.26,43.3,42.61,43.06,199900.0,43.26,43.3,42.61,43.06,199900.0
2005-12-15 10:30:00,43.03,43.04,42.6,42.74,220400.0,43.03,43.04,42.6,42.74,220400.0
2005-12-15 11:00:00,42.75,42.82,42.51,42.78,298100.0,42.75,42.82,42.51,42.78,298100.0
2005-12-15 11:30:00,42.82,43.07,42.81,43.02,54100.0,42.82,43.07,42.81,43.02,54100.0
2005-12-15 12:00:00,43.04,43.2,42.89,43.0,41700.0,43.04,43.2,42.89,43.0,41700.0
2005-12-15 12:30:00,43.03,43.13,42.9,43.11,45900.0,43.03,43.13,42.9,43.11,45900.0
2005-12-15 13:00:00,43.12,43.13,42.93,42.94,184900.0,43.12,43.13,42.93,42.94,184900.0
2005-12-15 13:30:00,42.97,43.04,42.89,42.95,91100.0,42.97,43.04,42.89,42.95,91100.0
2005-12-15 14:00:00,42.95,43.01,42.78,42.93,63200.0,42.95,43.01,42.78,42.93,63200.0
2005-12-15 14:30:00,42.92,42.95,42.78,42.84,89500.0,42.92,42.95,42.78,42.84,89500.0
2005-12-15 15:00:00,42.85,42.92,42.78,42.79,167500.0,42.85,42.92,42.78,42.79,167500.0
2005-12-15 15:30:00,42.79,43.0,42.75,42.88,338900.0,42.79,43.0,42.75,42.88,338900.0
2005-12-16 09:30:00,43.2,43.68,43.19,43.34,2155200.0,43.2,43.68,43.19,43.34,2155200.0
2005-12-16 10:00:00,43.36,43.59,43.35,43.35,93800.0,43.36,43.59,43.35,43.35,93800.0
2005-12-16 10:30:00,43.36,43.62,43.36,43.6,63300.0,43.36,43.62,43.36,43.6,63300.0
2005-12-16 11:00:00,43.62,44.27,43.58,44.18,294900.0,43.62,44.27,43.58,44.18,294900.0
2005-12-16 11:30:00,44.18,44.19,43.8,43.9,108000.0,44.18,44.19,43.8,43.9,108000.0
2005-12-16 12:00:00,43.92,44.09,43.9,44.0,49700.0,43.92,44.09,43.9,44.0,49700.0
2005-12-16 12:30:00,44.02,44.03,44.0,44.0,41100.0,44.02,44.03,44.0,44.0,41100.0
2005-12-16 13:00:00,44.0,44.11,44.0,44.09,67400.0,44.0,44.11,44.0,44.09,67400.0
2005-12-16 13:30:00,44.09,44.24,44.08,44.22,62300.0,44.09,44.24,44.08,44.22,62300.0
2005-12-16 14:00:00,44.23,44.29,44.11,44.13,74700.0,44.23,44.29,44.11,44.13,74700.0
2005-12-16 14:30:00,44.13,44.19,44.0,44.0,77300.0,44.13,44.19,44.0,44.0,77300.0
2005-12-16 15:00:00,44.0,44.06,43.99,44.03,140200.0,44.0,44.06,43.99,44.03,140200.0
2005-12-16 15:30:00,44.02,44.29,43.95,43.95,268900.0,44.02,44.29,43.95,43.95,268900.0
2005-12-19 09:30:00,44.28,45.25,43.84,45.22,468100.0,44.28,45.25,43.84,45.22,468100.0
2005-12-19 10:00:00,45.2,45.81,45.18,45.64,436400.0,45.2,45.81,45.18,45.64,436400.0
2005-12-19 10:30:00,45.61,45.72,45.28,45.4,168200.0,45.61,45.72,45.28,45.4,168200.0
2005-12-19 11:00:00,45.4,45.41,45.05,45.26,136200.0,45.4,45.41,45.05,45.26,136200.0
2005-12-19 11:30:00,45.27,45.7,45.09,45.13,65300.0,45.27,45.7,45.09,45.13,65300.0
2005-12-19 12:00:00,45.12,45.29,45.05,45.28,114000.0,45.12,45.29,45.05,45.28,114000.0
2005-12-19 12:30:00,45.26,45.37,45.15,45.15,109600.0,45.26,45.37,45.15,45.15,109600.0
2005-12-19 13:00:00,45.16,45.28,45.0,45.25,172300.0,45.16,45.28,45.0,45.25,172300.0
2005-12-19 13:30:00,45.25,45.27,45.03,45.17,137200.0,45.25,45.27,45.03,45.17,137200.0
2005-12-19 14:00:00,45.17,45.51,45.05,45.2,166800.0,45.17,45.51,45.05,45.2,166800.0
2005-12-19 14:30:00,45.2,45.68,45.18,45.6,236300.0,45.2,45.68,45.18,45.6,236300.0
2005-12-19 15:00:00,45.59,45.7,45.13,45.25,273800.0,45.59,45.7,45.13,45.25,273800.0
2005-12-19 15:30:00,45.25,45.56,45.1,45.32,516600.0,45.25,45.56,45.1,45.32,516600.0
2005-12-20 09:30:00,45.2,45.49,45.1,45.47,236500.0,45.2,45.49,45.1,45.47,236500.0
2005-12-20 10:00:00,45.47,45.64,45.37,45.54,164700.0,45.47,45.64,45.37,45.54,164700.0
2005-12-20 10:30:00,45.54,45.83,45.49,45.62,200900.0,45.54,45.83,45.49,45.62,200900.0
2005-12-20 11:00:00,45.61,45.7,45.5,45.55,178000.0,45.61,45.7,45.5,45.55,178000.0
2005-12-20 11:30:00,45.55,45.6,45.49,45.54,179200.0,45.55,45.6,45.49,45.54,179200.0
2005-12-20 12:00:00,45.55,45.75,45.55,45.64,124200.0,45.55,45.75,45.55,45.64,124200.0
2005-12-20 12:30:00,45.62,45.65,45.54,45.59,111100.0,45.62,45.65,45.54,45.59,111100.0
2005-12-20 13:00:00,45.59,45.68,45.58,45.68,83900.0,45.59,45.68,45.58,45.68,83900.0
2005-12-20 13:30:00,45.69,45.81,45.5,45.78,213000.0,45.69,45.81,45.5,45.78,213000.0
2005-12-20 14:00:00,45.76,45.78,45.34,45.51,184400.0,45.76,45.78,45.34,45.51,184400.0
2005-12-20 14:30:00,45.5,45.58,45.36,45.39,123900.0,45.5,45.58,45.36,45.39,123900.0
2005-12-20 15:00:00,45.4,45.41,45.11,45.12,190200.0,45.4,45.41,45.11,45.12,190200.0
2005-12-20 15:30:00,45.14,45.24,45.04,45.2,272900.0,45.14,45.24,45.04,45.2,272900.0
2005-12-21 09:30:00,45.0,45.61,44.96,45.54,202800.0,45.0,45.61,44.96,45.54,202800.0
2005-12-21 10:00:00,45.55,45.79,45.39,45.59,156200.0,45.55,45.79,45.39,45.59,156200.0
2005-12-21 10:30:00,45.59,45.62,45.2,45.29,95300.0,45.59,45.62,45.2,45.29,95300.0
2005-12-21 11:00:00,45.29,45.3,45.13,45.18,101200.0,45.29,45.3,45.13,45.18,101200.0
2005-12-21 11:30:00,45.18,45.18,45.1,45.14,37100.0,45.18,45.18,45.1,45.14,37100.0
2005-12-21 12:00:00,45.14,45.16,45.0,45.02,73100.0,45.14,45.16,45.0,45.02,73100.0
2005-12-21 12:30:00,45.02,45.06,44.95,45.02,59500.0,45.02,45.06,44.95,45.02,59500.0
2005-12-21 13:00:00,45.02,45.03,44.93,44.94,65300.0,45.02,45.03,44.93,44.94,65300.0
2005-12-21 13:30:00,44.97,45.02,44.78,45.0,118600.0,44.97,45.02,44.78,45.0,118600.0
2005-12-21 14:00:00,44.99,45.2,44.91,45.1,76900.0,44.99,45.2,44.91,45.1,76900.0
2005-12-21 14:30:00,45.13,45.18,44.85,44.85,78500.0,45.13,45.18,44.85,44.85,78500.0
2005-12-21 15:00:00,44.82,44.89,44.76,44.77,113400.0,44.82,44.89,44.76,44.77,113400.0
2005-12-21 15:30:00,44.77,44.94,44.76,44.77,186500.0,44.77,44.94,44.76,44.77,186500.0
2005-12-22 09:30:00,44.6,45.12,44.55,45.09,131600.0,44.6,45.12,44.55,45.09,131600.0
2005-12-22 10:00:00,45.11,45.13,44.96,45.09,69200.0,45.11,45.13,44.96,45.09,69200.0
2005-12-22 10:30:00,45.1,45.25,45.04,45.08,97800.0,45.1,45.25,45.04,45.08,97800.0
2005-12-22 11:00:00,45.08,45.2,45.03,45.04,66500.0,45.08,45.2,45.03,45.04,66500.0
2005-12-22 11:30:00,45.05,45.06,44.99,45.02,63900.0,45.05,45.06,44.99,45.02,63900.0
2005-12-22 12:00:00,45.04,45.05,44.88,44.98,79800.0,45.04,45.05,44.88,44.98,79800.0
2005-12-22 12:30:00,44.98,45.0,44.88,44.9,106900.0,44.98,45.0,44.88,44.9,106900.0
2005-12-22 13:00:00,44.9,44.96,44.85,44.88,116900.0,44.9,44.96,44.85,44.88,116900.0
2005-12-22 13:30:00,44.88,44.92,44.83,44.84,93700.0,44.88,44.92,44.83,44.84,93700.0
2005-12-22 14:00:00,44.84,44.92,44.84,44.87,40500.0,44.84,44.92,44.84,44.87,40500.0
2005-12-22 14:30:00,44.88,44.88,44.67,44.86,62100.0,44.88,44.88,44.67,44.86,62100.0
2005-12-22 15:00:00,44.86,44.88,44.85,44.87,107000.0,44.86,44.88,44.85,44.87,107000.0
2005-12-22 15:30:00,44.87,45.2,44.86,45.17,163400.0,44.87,45.2,44.86,45.17,163400.0
2005-12-23 09:30:00,45.08,45.35,44.73,45.1,114200.0,45.08,45.35,44.73,45.1,114200.0
2005-12-23 10:00:00,45.08,45.11,45.07,45.1,41600.0,45.08,45.11,45.07,45.1,41600.0
2005-12-23 10:30:00,45.09,45.1,44.81,44.84,151800.0,45.09,45.1,44.81,44.84,151800.0
2005-12-23 11:00:00,44.85,44.97,44.85,44.95,64100.0,44.85,44.97,44.85,44.95,64100.0
2005-12-23 11:30:00,44.95,44.97,44.9,44.92,30500.0,44.95,44.97,44.9,44.92,30500.0
2005-12-23 12:00:00,44.91,44.96,44.9,44.93,52800.0,44.91,44.96,44.9,44.93,52800.0
2005-12-23 12:30:00,44.94,45.0,44.91,44.91,41100.0,44.94,45.0,44.91,44.91,41100.0
2005-12-23 13:00:00,44.94,45.05,44.9,45.03,59000.0,44.94,45.05,44.9,45.03,59000.0
2005-12-23 13:30:00,44.99,45.03,44.91,44.97,37200.0,44.99,45.03,44.91,44.97,37200.0
2005-12-23 14:00:00,44.97,45.05,44.93,44.96,56300.0,44.97,45.05,44.93,44.96,56300.0
2005-12-23 14:30:00,44.94,44.96,44.87,44.96,75200.0,44.94,44.96,44.87,44.96,75200.0
2005-12-23 15:00:00,44.96,45.09,44.87,44.92,47200.0,44.96,45.09,44.87,44.92,47200.0
2005-12-23 15:30:00,44.9,45.03,44.9,45.0,62600.0,44.9,45.03,44.9,45.0,62600.0
2005-12-27 09:30:00,44.86,45.55,44.64,45.31,161100.0,44.86,45.55,44.64,45.31,161100.0
2005-12-27 10:00:00,45.29,45.29,44.96,45.05,95900.0,45.29,45.29,44.96,45.05,95900.0
2005-12-27 10:30:00,45.05,45.05,44.89,44.91,47300.0,45.05,45.05,44.89,44.91,47300.0
2005-12-27 11:00:00,44.9,44.94,44.8,44.84,130800.0,44.9,44.94,44.8,44.84,130800.0
2005-12-27 11:30:00,44.83,44.83,44.56,44.56,136600.0,44.83,44.83,44.56,44.56,136600.0
2005-12-27 12:00:00,44.55,44.57,44.47,44.57,73300.0,44.55,44.57,44.47,44.57,73300.0
2005-12-27 12:30:00,44.52,44.54,44.34,44.36,116200.0,44.52,44.54,44.34,44.36,116200.0
2005-12-27 13:00:00,44.36,44.44,44.2,44.3,66300.0,44.36,44.44,44.2,44.3,66300.0
2005-12-27 13:30:00,44.31,44.33,44.19,44.23,51600.0,44.31,44.33,44.19,44.23,51600.0
2005-12-27 14:00:00,44.22,44.39,44.21,44.39,66700.0,44.22,44.39,44.21,44.39,66700.0
2005-12-27 14:30:00,44.39,44.46,44.3,44.34,37100.0,44.39,44.46,44.3,44.34,37100.0
2005-12-27 15:00:00,44.35,44.36,44.24,44.31,89200.0,44.35,44.36,44.24,44.31,89200.0
2005-12-27 15:30:00,44.32,44.4,44.2,44.33,118100.0,44.32,44.4,44.2,44.33,118100.0
2005-12-28 09:30:00,44.25,44.56,43.87,44.26,173300.0,44.25,44.56,43.87,44.26,173300.0
2005-12-28 10:00:00,44.28,44.31,44.05,44.06,105500.0,44.28,44.31,44.05,44.06,105500.0
2005-12-28 10:30:00,44.08,44.25,44.08,44.13,111600.0,44.08,44.25,44.08,44.13,111600.0
2005-12-28 11:00:00,44.11,44.21,44.09,44.13,50500.0,44.11,44.21,44.09,44.13,50500.0
2005-12-28 11:30:00,44.14,44.19,44.1,44.11,37800.0,44.14,44.19,44.1,44.11,37800.0
2005-12-28 12:00:00,44.11,44.18,44.09,44.13,57700.0,44.11,44.18,44.09,44.13,57700.0
2005-12-28 12:30:00,44.13,44.14,44.09,44.12,63100.0,44.13,44.14,44.09,44.12,63100.0
2005-12-28 13:00:00,44.1,44.13,44.09,44.11,58000.0,44.1,44.13,44.09,44.11,58000.0
2005-12-28 13:30:00,44.11,44.25,44.11,44.17,41800.0,44.11,44.25,44.11,44.17,41800.0
2005-12-28 14:00:00,44.16,44.29,44.11,44.28,45500.0,44.16,44.29,44.11,44.28,45500.0
2005-12-28 14:30:00,44.27,44.3,44.21,44.27,40300.0,44.27,44.3,44.21,44.27,40300.0
2005-12-28 15:00:00,44.27,44.35,44.2,44.34,83600.0,44.27,44.35,44.2,44.34,83600.0
2005-12-28 15:30:00,44.34,44.43,44.15,44.15,139900.0,44.34,44.43,44.15,44.15,139900.0
2005-12-29 09:30:00,44.06,44.34,43.98,44.23,149700.0,44.06,44.34,43.98,44.23,149700.0
2005-12-29 10:00:00,44.22,44.24,44.11,44.13,124900.0,44.22,44.24,44.11,44.13,124900.0
2005-12-29 10:30:00,44.12,44.2,44.09,44.14,119400.0,44.12,44.2,44.09,44.14,119400.0
2005-12-29 11:00:00,44.15,44.25,44.14,44.23,83100.0,44.15,44.25,44.14,44.23,83100.0
2005-12-29 11:30:00,44.23,44.3,44.22,44.24,52300.0,44.23,44.3,44.22,44.24,52300.0
2005-12-29 12:00:00,44.25,44.31,44.2,44.22,110100.0,44.25,44.31,44.2,44.22,110100.0
2005-12-29 12:30:00,44.2,44.45,44.18,44.42,113200.0,44.2,44.45,44.18,44.42,113200.0
2005-12-29 13:00:00,44.43,44.43,44.2,44.2,65300.0,44.43,44.43,44.2,44.2,65300.0
2005-12-29 13:30:00,44.21,44.26,44.2,44.2,77900.0,44.21,44.26,44.2,44.2,77900.0
2005-12-29 14:00:00,44.21,44.29,44.2,44.28,74600.0,44.21,44.29,44.2,44.28,74600.0
2005-12-29 14:30:00,44.26,44.28,44.21,44.25,159700.0,44.26,44.28,44.21,44.25,159700.0
2005-12-29 15:00:00,44.25,44.26,44.05,44.21,269100.0,44.25,44.26,44.05,44.21,269100.0
2005-12-29 15:30:00,44.21,44.29,44.15,44.28,225500.0,44.21,44.29,44.15,44.28,225500.0
2005-12-30 09:30:00,44.01,44.3,43.72,43.92,218500.0,44.01,44.3,43.72,43.92,218500.0
2005-12-30 10:00:00,43.93,44.0,43.76,43.81,132600.0,43.93,44.0,43.76,43.81,132600.0
2005-12-30 10:30:00,43.8,43.93,43.7,43.71,176100.0,43.8,43.93,43.7,43.71,176100.0
2005-12-30 11:00:00,43.72,43.73,43.33,43.42,173700.0,43.72,43.73,43.33,43.42,173700.0
2005-12-30 11:30:00,43.42,43.48,43.41,43.46,121900.0,43.42,43.48,43.41,43.46,121900.0
2005-12-30 12:00:00,43.47,43.57,43.35,43.36,55500.0,43.47,43.57,43.35,43.36,55500.0
2005-12-30 12:30:00,43.36,43.38,43.16,43.19,112000.0,43.36,43.38,43.16,43.19,112000.0
2005-12-30 13:00:00,43.19,43.36,43.06,43.13,86100.0,43.19,43.36,43.06,43.13,86100.0
2005-12-30 13:30:00,43.13,43.24,43.12,43.21,46700.0,43.13,43.24,43.12,43.21,46700.0
2005-12-30 14:00:00,43.21,43.26,43.05,43.05,88400.0,43.21,43.26,43.05,43.05,88400.0
2005-12-30 14:30:00,43.06,43.12,42.98,43.08,127400.0,43.06,43.12,42.98,43.08,127400.0
2005-12-30 15:00:00,43.08,43.09,42.91,43.07,121200.0,43.08,43.09,42.91,43.07,121200.0
2005-12-30 15:30:00,43.08,43.18,42.93,42.93,243700.0,43.08,43.18,42.93,42.93,243700.0
2006-01-03 09:30:00,42.99,43.18,42.78,42.84,218800.0,42.99,43.18,42.78,42.84,218800.0
2006-01-03 10:00:00,42.84,42.87,42.01,42.19,271400.0,42.84,42.87,42.01,42.19,271400.0
2006-01-03 10:30:00,42.18,42.23,42.15,42.18,168200.0,42.18,42.23,42.15,42.18,168200.0
2006-01-03 11:00:00,42.18,42.35,42.17,42.22,207100.0,42.18,42.35,42.17,42.22,207100.0
2006-01-03 11:30:00,42.22,42.29,42.15,42.23,133300.0,42.22,42.29,42.15,42.23,133300.0
2006-01-03 12:00:00,42.24,42.49,42.22,42.42,152400.0,42.24,42.49,42.22,42.42,152400.0
2006-01-03 12:30:00,42.42,42.62,42.39,42.57,124500.0,42.42,42.62,42.39,42.57,124500.0
2006-01-03 13:00:00,42.58,42.6,42.35,42.37,103400.0,42.58,42.6,42.35,42.37,103400.0
2006-01-03 13:30:00,42.38,42.43,42.34,42.36,117700.0,42.38,42.43,42.34,42.36,117700.0
2006-01-03 14:00:00,42.35,42.76,42.34,42.51,310800.0,42.35,42.76,42.34,42.51,310800.0
2006-01-03 14:30:00,42.52,42.68,42.51,42.61,208200.0,42.52,42.68,42.51,42.61,208200.0
2006-01-03 15:00:00,42.61,42.81,42.6,42.8,322200.0,42.61,42.81,42.6,42.8,322200.0
2006-01-03 15:30:00,42.8,42.94,42.7,42.81,448600.0,42.8,42.94,42.7,42.81,448600.0
2006-01-04 09:30:00,42.99,43.0,41.96,42.05,361900.0,42.99,43.0,41.96,42.05,361900.0
2006-01-04 10:00:00,42.05,42.25,41.91,42.12,292700.0,42.05,42.25,41.91,42.12,292700.0
2006-01-04 10:30:00,42.14,42.21,41.92,42.04,292100.0,42.14,42.21,41.92,42.04,292100.0
2006-01-04 11:00:00,42.04,42.31,42.0,42.2,198100.0,42.04,42.31,42.0,42.2,198100.0
2006-01-04 11:30:00,42.2,42.36,42.2,42.31,175400.0,42.2,42.36,42.2,42.31,175400.0
2006-01-04 12:00:00,42.33,42.39,42.19,42.34,136300.0,42.33,42.39,42.19,42.34,136300.0
2006-01-04 12:30:00,42.34,42.39,42.31,42.34,90000.0,42.34,42.39,42.31,42.34,90000.0
2006-01-04 13:00:00,42.38,42.38,42.17,42.33,86300.0,42.38,42.38,42.17,42.33,86300.0
2006-01-04 13:30:00,42.34,42.39,42.16,42.37,124700.0,42.34,42.39,42.16,42.37,124700.0
2006-01-04 14:00:00,42.37,42.43,42.12,42.26,170600.0,42.37,42.43,42.12,42.26,170600.0
2006-01-04 14:30:00,42.26,42.27,42.05,42.09,299900.0,42.26,42.27,42.05,42.09,299900.0
2006-01-04 15:00:00,42.08,42.33,42.07,42.33,160700.0,42.08,42.33,42.07,42.33,160700.0
2006-01-04 15:30:00,42.34,42.56,42.33,42.56,332100.0,42.34,42.56,42.33,42.56,332100.0
2006-01-05 09:30:00,42.66,42.66,41.88,41.89,313300.0,42.66,42.66,41.88,41.89,313300.0
2006-01-05 10:00:00,41.9,42.0,41.56,41.79,322800.0,41.9,42.0,41.56,41.79,322800.0
2006-01-05 10:30:00,41.77,41.98,41.58,41.98,230800.0,41.77,41.98,41.58,41.98,230800.0
2006-01-05 11:00:00,41.98,42.09,41.73,41.8,136100.0,41.98,42.09,41.73,41.8,136100.0
2006-01-05 11:30:00,41.79,42.05,41.78,41.99,199700.0,41.79,42.05,41.78,41.99,199700.0
2006-01-05 12:00:00,41.98,42.02,41.96,41.99,174300.0,41.98,42.02,41.96,41.99,174300.0
2006-01-05 12:30:00,41.99,42.0,41.81,41.86,133800.0,41.99,42.0,41.81,41.86,133800.0
2006-01-05 13:00:00,41.87,41.94,41.81,41.9,210400.0,41.87,41.94,41.81,41.9,210400.0
2006-01-05 13:30:00,41.9,41.91,41.77,41.8,100500.0,41.9,41.91,41.77,41.8,100500.0
2006-01-05 14:00:00,41.8,41.9,41.75,41.88,254500.0,41.8,41.9,41.75,41.88,254500.0
2006-01-05 14:30:00,41.88,41.93,41.71,41.8,186400.0,41.88,41.93,41.71,41.8,186400.0
2006-01-05 15:00:00,41.79,41.9,41.74,41.84,189700.0,41.79,41.9,41.74,41.84,189700.0
2006-01-05 15:30:00,41.86,41.97,41.79,41.89,292200.0,41.86,41.97,41.79,41.89,292200.0
2006-01-06 09:30:00,41.95,42.22,41.86,42.09,388100.0,41.95,42.22,41.86,42.09,388100.0
2006-01-06 10:00:00,42.09,42.16,41.97,42.15,473000.0,42.09,42.16,41.97,42.15,473000.0
2006-01-06 10:30:00,42.19,42.43,42.14,42.27,363100.0,42.19,42.43,42.14,42.27,363100.0
2006-01-06 11:00:00,42.25,42.4,42.15,42.37,191500.0,42.25,42.4,42.15,42.37,191500.0
2006-01-06 11:30:00,42.36,42.95,42.35,42.94,399500.0,42.36,42.95,42.35,42.94,399500.0
2006-01-06 12:00:00,42.95,43.41,42.92,43.27,309500.0,42.95,43.41,42.92,43.27,309500.0
2006-01-06 12:30:00,43.27,43.5,43.27,43.38,106800.0,43.27,43.5,43.27,43.38,106800.0
2006-01-06 13:00:00,43.38,43.45,43.37,43.42,95300.0,43.38,43.45,43.37,43.42,95300.0
2006-01-06 13:30:00,43.43,43.6,43.36,43.55,143100.0,43.43,43.6,43.36,43.55,143100.0
2006-01-06 14:00:00,43.57,44.0,43.55,43.98,203600.0,43.57,44.0,43.55,43.98,203600.0
2006-01-06 14:30:00,43.98,44.23,43.91,44.2,225900.0,43.98,44.23,43.91,44.2,225900.0
2006-01-06 15:00:00,44.19,44.43,44.18,44.37,272400.0,44.19,44.43,44.18,44.37,272400.0
2006-01-06 15:30:00,44.36,44.36,44.08,44.3,356800.0,44.36,44.36,44.08,44.3,356800.0
2006-01-09 09:30:00,44.1,44.75,44.04,44.53,245200.0,44.1,44.75,44.04,44.53,245200.0
2006-01-09 10:00:00,44.52,44.74,44.26,44.63,138500.0,44.52,44.74,44.26,44.63,138500.0
2006-01-09 10:30:00,44.63,44.64,44.33,44.4,131600.0,44.63,44.64,44.33,44.4,131600.0
2006-01-09 11:00:00,44.4,44.43,44.07,44.15,105900.0,44.4,44.43,44.07,44.15,105900.0
2006-01-09 11:30:00,44.16,44.42,44.14,44.38,74900.0,44.16,44.42,44.14,44.38,74900.0
2006-01-09 12:00:00,44.39,44.5,44.27,44.42,107400.0,44.39,44.5,44.27,44.42,107400.0
2006-01-09 12:30:00,44.42,44.5,44.33,44.42,76300.0,44.42,44.5,44.33,44.42,76300.0
2006-01-09 13:00:00,44.44,44.49,44.39,44.46,52300.0,44.44,44.49,44.39,44.46,52300.0
2006-01-09 13:30:00,44.45,44.53,44.41,44.48,93000.0,44.45,44.53,44.41,44.48,93000.0
2006-01-09 14:00:00,44.48,44.52,44.36,44.41,94400.0,44.48,44.52,44.36,44.41,94400.0
2006-01-09 14:30:00,44.43,44.43,43.92,43.96,169100.0,44.43,44.43,43.92,43.96,169100.0
2006-01-09 15:00:00,43.96,43.99,43.61,43.61,140200.0,43.96,43.99,43.61,43.61,140200.0
2006-01-09 15:30:00,43.61,43.83,43.58,43.63,381000.0,43.61,43.83,43.58,43.63,381000.0
2006-01-10 09:30:00,43.25,43.5,42.3,42.59,551300.0,43.25,43.5,42.3,42.59,551300.0
2006-01-10 10:00:00,42.61,42.78,42.46,42.71,159200.0,42.61,42.78,42.46,42.71,159200.0
2006-01-10 10:30:00,42.72,42.73,42.4,42.45,205200.0,42.72,42.73,42.4,42.45,205200.0
2006-01-10 11:00:00,42.45,42.47,42.24,42.43,248800.0,42.45,42.47,42.24,42.43,248800.0
2006-01-10 11:30:00,42.48,42.58,42.45,42.53,253600.0,42.48,42.58,42.45,42.53,253600.0
2006-01-10 12:00:00,42.53,42.74,42.47,42.48,179700.0,42.53,42.74,42.47,42.48,179700.0
2006-01-10 12:30:00,42.48,42.6,42.48,42.54,98700.0,42.48,42.6,42.48,42.54,98700.0
2006-01-10 13:00:00,42.52,42.55,42.45,42.48,251800.0,42.52,42.55,42.45,42.48,251800.0
2006-01-10 13:30:00,42.49,42.62,42.49,42.53,310400.0,42.49,42.62,42.49,42.53,310400.0
2006-01-10 14:00:00,42.53,42.57,42.44,42.5,212400.0,42.53,42.57,42.44,42.5,212400.0
2006-01-10 14:30:00,42.5,42.52,42.36,42.44,233100.0,42.5,42.52,42.36,42.44,233100.0
2006-01-10 15:00:00,42.45,42.56,42.37,42.45,189200.0,42.45,42.56,42.37,42.45,189200.0
2006-01-10 15:30:00,42.45,42.53,42.31,42.53,402400.0,42.45,42.53,42.31,42.53,402400.0
2006-01-11 09:30:00,42.32,42.49,41.89,41.96,289100.0,42.32,42.49,41.89,41.96,289100.0
2006-01-11 10:00:00,41.97,42.09,41.64,41.82,282000.0,41.97,42.09,41.64,41.82,282000.0
2006-01-11 10:30:00,41.83,42.1,41.8,41.9,156900.0,41.83,42.1,41.8,41.9,156900.0
2006-01-11 11:00:00,41.9,42.09,41.89,42.09,155200.0,41.9,42.09,41.89,42.09,155200.0
2006-01-11 11:30:00,42.08,42.2,42.01,42.04,153500.0,42.08,42.2,42.01,42.04,153500.0
2006-01-11 12:00:00,42.02,42.17,42.02,42.17,73700.0,42.02,42.17,42.02,42.17,73700.0
2006-01-11 12:30:00,42.16,42.17,41.94,41.95,107600.0,42.16,42.17,41.94,41.95,107600.0
2006-01-11 13:00:00,41.94,42.02,41.94,41.99,110300.0,41.94,42.02,41.94,41.99,110300.0
2006-01-11 13:30:00,41.98,42.03,41.9,41.98,116700.0,41.98,42.03,41.9,41.98,116700.0
2006-01-11 14:00:00,41.98,42.11,41.94,41.96,210900.0,41.98,42.11,41.94,41.96,210900.0
2006-01-11 14:30:00,41.96,42.04,41.95,42.02,183600.0,41.96,42.04,41.95,42.02,183600.0
2006-01-11 15:00:00,42.01,42.06,41.98,42.01,177800.0,42.01,42.06,41.98,42.01,177800.0
2006-01-11 15:30:00,42.0,42.04,41.92,41.98,345000.0,42.0,42.04,41.92,41.98,345000.0
2006-01-12 09:30:00,41.65,41.77,41.19,41.45,402000.0,41.65,41.77,41.19,41.45,402000.0
2006-01-12 10:00:00,41.44,41.64,41.3,41.36,302000.0,41.44,41.64,41.3,41.36,302000.0
2006-01-12 10:30:00,41.35,41.36,41.05,41.06,287900.0,41.35,41.36,41.05,41.06,287900.0
2006-01-12 11:00:00,41.06,41.09,40.94,40.99,418400.0,41.06,41.09,40.94,40.99,418400.0
2006-01-12 11:30:00,40.97,41.07,40.91,41.02,245100.0,40.97,41.07,40.91,41.02,245100.0
2006-01-12 12:00:00,41.02,41.32,40.99,41.26,179200.0,41.02,41.32,40.99,41.26,179200.0
2006-01-12 12:30:00,41.27,41.74,41.22,41.69,138600.0,41.27,41.74,41.22,41.69,138600.0
2006-01-12 13:00:00,41.69,42.11,41.68,42.07,126500.0,41.69,42.11,41.68,42.07,126500.0
2006-01-12 13:30:00,42.06,42.15,41.84,41.91,149900.0,42.06,42.15,41.84,41.91,149900.0
2006-01-12 14:00:00,41.89,41.94,41.79,41.8,97800.0,41.89,41.94,41.79,41.8,97800.0
2006-01-12 14:30:00,41.8,41.81,41.53,41.6,171300.0,41.8,41.81,41.53,41.6,171300.0
2006-01-12 15:00:00,41.61,41.76,41.61,41.69,171100.0,41.61,41.76,41.61,41.69,171100.0
2006-01-12 15:30:00,41.69,41.77,41.59,41.73,237500.0,41.69,41.77,41.59,41.73,237500.0
2006-01-13 09:30:00,41.85,42.4,41.67,42.38,271800.0,41.85,42.4,41.67,42.38,271800.0
2006-01-13 10:00:00,42.37,42.59,41.95,42.11,305700.0,42.37,42.59,41.95,42.11,305700.0
2006-01-13 10:30:00,42.12,42.58,42.09,42.52,153000.0,42.12,42.58,42.09,42.52,153000.0
2006-01-13 11:00:00,42.52,42.68,42.47,42.58,103300.0,42.52,42.68,42.47,42.58,103300.0
2006-01-13 11:30:00,42.58,42.8,42.57,42.72,130600.0,42.58,42.8,42.57,42.72,130600.0
2006-01-13 12:00:00,42.68,42.79,42.6,42.75,80300.0,42.68,42.79,42.6,42.75,80300.0
2006-01-13 12:30:00,42.75,42.8,42.64,42.8,135200.0,42.75,42.8,42.64,42.8,135200.0
2006-01-13 13:00:00,42.8,42.84,42.62,42.8,88300.0,42.8,42.84,42.62,42.8,88300.0
2006-01-13 13:30:00,42.84,42.86,42.58,42.79,79900.0,42.84,42.86,42.58,42.79,79900.0
2006-01-13 14:00:00,42.76,42.91,42.68,42.82,101500.0,42.76,42.91,42.68,42.82,101500.0
2006-01-13 14:30:00,42.82,42.93,42.77,42.8,107700.0,42.82,42.93,42.77,42.8,107700.0
2006-01-13 15:00:00,42.81,42.93,42.69,42.86,106900.0,42.81,42.93,42.69,42.86,106900.0
2006-01-13 15:30:00,42.83,42.93,42.66,42.83,231000.0,42.83,42.93,42.66,42.83,231000.0
2006-01-17 09:30:00,42.43,42.43,41.82,42.01,727400.0,42.43,42.43,41.82,42.01,727400.0
2006-01-17 10:00:00,42.01,42.1,41.95,42.07,240800.0,42.01,42.1,41.95,42.07,240800.0
2006-01-17 10:30:00,42.08,42.08,41.97,42.07,110700.0,42.08,42.08,41.97,42.07,110700.0
2006-01-17 11:00:00,42.07,42.19,42.04,42.13,113100.0,42.07,42.19,42.04,42.13,113100.0
2006-01-17 11:30:00,42.14,42.31,42.1,42.28,89000.0,42.14,42.31,42.1,42.28,89000.0
2006-01-17 12:00:00,42.28,42.39,42.28,42.35,81700.0,42.28,42.39,42.28,42.35,81700.0
2006-01-17 12:30:00,42.35,42.57,42.28,42.47,404700.0,42.35,42.57,42.28,42.47,404700.0
2006-01-17 13:00:00,42.48,42.56,42.32,42.54,97400.0,42.48,42.56,42.32,42.54,97400.0
2006-01-17 13:30:00,42.52,42.8,42.48,42.78,151000.0,42.52,42.8,42.48,42.78,151000.0
2006-01-17 14:00:00,42.76,42.94,42.45,42.6,250600.0,42.76,42.94,42.45,42.6,250600.0
2006-01-17 14:30:00,42.61,42.97,42.6,42.96,163400.0,42.61,42.97,42.6,42.96,163400.0
2006-01-17 15:00:00,42.97,42.98,42.64,42.65,170400.0,42.97,42.98,42.64,42.65,170400.0
2006-01-17 15:30:00,42.65,42.67,42.5,42.6,144900.0,42.65,42.67,42.5,42.6,144900.0
2006-01-18 09:30:00,42.06,42.86,42.05,42.5,269900.0,42.06,42.86,42.05,42.5,269900.0
2006-01-18 10:00:00,42.5,42.72,42.36,42.62,165400.0,42.5,42.72,42.36,42.62,165400.0
2006-01-18 10:30:00,42.63,42.63,42.45,42.5,47900.0,42.63,42.63,42.45,42.5,47900.0
2006-01-18 11:00:00,42.5,42.53,42.43,42.52,46300.0,42.5,42.53,42.43,42.52,46300.0
2006-01-18 11:30:00,42.5,42.65,42.42,42.49,124800.0,42.5,42.65,42.42,42.49,124800.0
2006-01-18 12:00:00,42.5,42.68,42.46,42.66,97900.0,42.5,42.68,42.46,42.66,97900.0
2006-01-18 12:30:00,42.67,42.88,42.63,42.81,123600.0,42.67,42.88,42.63,42.81,123600.0
2006-01-18 13:00:00,42.81,42.99,42.81,42.85,116000.0,42.81,42.99,42.81,42.85,116000.0
2006-01-18 13:30:00,42.85,43.11,42.84,43.07,146100.0,42.85,43.11,42.84,43.07,146100.0
2006-01-18 14:00:00,43.07,43.43,43.07,43.4,110900.0,43.07,43.43,43.07,43.4,110900.0
2006-01-18 14:30:00,43.39,43.5,43.13,43.18,123600.0,43.39,43.5,43.13,43.18,123600.0
2006-01-18 15:00:00,43.17,43.38,43.12,43.15,170900.0,43.17,43.38,43.12,43.15,170900.0
2006-01-18 15:30:00,43.15,43.22,43.05,43.11,158200.0,43.15,43.22,43.05,43.11,158200.0
2006-01-19 09:30:00,43.45,43.5,43.09,43.29,198700.0,43.45,43.5,43.09,43.29,198700.0
2006-01-19 10:00:00,43.29,43.34,43.19,43.32,122400.0,43.29,43.34,43.19,43.32,122400.0
2006-01-19 10:30:00,43.32,43.41,43.23,43.23,72500.0,43.32,43.41,43.23,43.23,72500.0
2006-01-19 11:00:00,43.24,43.32,43.2,43.28,75500.0,43.24,43.32,43.2,43.28,75500.0
2006-01-19 11:30:00,43.27,43.37,43.22,43.36,48300.0,43.27,43.37,43.22,43.36,48300.0
2006-01-19 12:00:00,43.34,43.6,43.27,43.46,160700.0,43.34,43.6,43.27,43.46,160700.0
2006-01-19 12:30:00,43.46,43.6,43.42,43.57,93200.0,43.46,43.6,43.42,43.57,93200.0
2006-01-19 13:00:00,43.58,43.88,43.58,43.84,171900.0,43.58,43.88,43.58,43.84,171900.0
2006-01-19 13:30:00,43.84,44.17,43.83,44.14,240700.0,43.84,44.17,43.83,44.14,240700.0
2006-01-19 14:00:00,44.12,44.25,44.09,44.12,129300.0,44.12,44.25,44.09,44.12,129300.0
2006-01-19 14:30:00,44.11,44.29,44.1,44.11,191300.0,44.11,44.29,44.1,44.11,191300.0
2006-01-19 15:00:00,44.11,44.17,43.83,44.12,200900.0,44.11,44.17,43.83,44.12,200900.0
2006-01-19 15:30:00,44.1,44.25,43.95,44.02,305500.0,44.1,44.25,43.95,44.02,305500.0
2006-01-20 09:30:00,43.92,44.19,43.8,43.91,270600.0,43.92,44.19,43.8,43.91,270600.0
2006-01-20 10:00:00,43.9,43.9,43.16,43.46,132400.0,43.9,43.9,43.16,43.46,132400.0
2006-01-20 10:30:00,43.45,43.82,43.25,43.34,119500.0,43.45,43.82,43.25,43.34,119500.0
2006-01-20 11:00:00,43.34,43.49,42.98,43.1,171400.0,43.34,43.49,42.98,43.1,171400.0
2006-01-20 11:30:00,43.11,43.31,43.02,43.19,117300.0,43.11,43.31,43.02,43.19,117300.0
2006-01-20 12:00:00,43.19,43.34,43.14,43.34,113800.0,43.19,43.34,43.14,43.34,113800.0
2006-01-20 12:30:00,43.32,43.33,42.8,42.94,282000.0,43.32,43.33,42.8,42.94,282000.0
2006-01-20 13:00:00,42.92,43.22,42.8,43.08,215000.0,42.92,43.22,42.8,43.08,215000.0
2006-01-20 13:30:00,43.08,43.14,42.94,43.02,148400.0,43.08,43.14,42.94,43.02,148400.0
2006-01-20 14:00:00,43.02,43.17,42.98,43.17,101700.0,43.02,43.17,42.98,43.17,101700.0
2006-01-20 14:30:00,43.17,43.26,42.98,43.0,138200.0,43.17,43.26,42.98,43.0,138200.0
2006-01-20 15:00:00,43.01,43.15,42.8,42.9,138000.0,43.01,43.15,42.8,42.9,138000.0
2006-01-20 15:30:00,42.9,42.96,42.32,42.37,523700.0,42.9,42.96,42.32,42.37,523700.0
2006-01-23 09:30:00,42.32,42.76,42.07,42.34,276300.0,42.32,42.76,42.07,42.34,276300.0
2006-01-23 10:00:00,42.32,43.05,42.17,43.05,95900.0,42.32,43.05,42.17,43.05,95900.0
2006-01-23 10:30:00,43.06,43.12,42.69,42.86,96300.0,43.06,43.12,42.69,42.86,96300.0
2006-01-23 11:00:00,42.9,43.01,42.85,42.86,75000.0,42.9,43.01,42.85,42.86,75000.0
2006-01-23 11:30:00,42.85,43.28,42.85,43.1,75900.0,42.85,43.28,42.85,43.1,75900.0
2006-01-23 12:00:00,43.09,43.11,42.92,43.0,93200.0,43.09,43.11,42.92,43.0,93200.0
2006-01-23 12:30:00,42.97,43.0,42.71,42.86,69100.0,42.97,43.0,42.71,42.86,69100.0
2006-01-23 13:00:00,42.86,42.98,42.82,42.82,74700.0,42.86,42.98,42.82,42.82,74700.0
2006-01-23 13:30:00,42.84,42.84,42.47,42.53,63000.0,42.84,42.84,42.47,42.53,63000.0
2006-01-23 14:00:00,42.52,42.56,42.09,42.16,219600.0,42.52,42.56,42.09,42.16,219600.0
2006-01-23 14:30:00,42.16,42.3,41.95,42.26,133100.0,42.16,42.3,41.95,42.26,133100.0
2006-01-23 15:00:00,42.27,42.32,42.09,42.2,94800.0,42.27,42.32,42.09,42.2,94800.0
2006-01-23 15:30:00,42.2,42.2,42.07,42.07,115700.0,42.2,42.2,42.07,42.07,115700.0
2006-01-24 09:30:00,42.05,42.28,41.49,42.0,210800.0,42.05,42.28,41.49,42.0,210800.0
2006-01-24 10:00:00,42.03,42.15,41.87,42.0,110400.0,42.03,42.15,41.87,42.0,110400.0
2006-01-24 10:30:00,41.99,42.33,41.94,42.21,71100.0,41.99,42.33,41.94,42.21,71100.0
2006-01-24 11:00:00,42.2,42.2,41.94,42.12,54100.0,42.2,42.2,41.94,42.12,54100.0
2006-01-24 11:30:00,42.08,42.15,41.94,41.95,46000.0,42.08,42.15,41.94,41.95,46000.0
2006-01-24 12:00:00,41.95,42.16,41.95,42.04,40300.0,41.95,42.16,41.95,42.04,40300.0
2006-01-24 12:30:00,42.04,42.08,41.94,41.96,53700.0,42.04,42.08,41.94,41.96,53700.0
2006-01-24 13:00:00,41.98,42.01,41.91,42.0,33400.0,41.98,42.01,41.91,42.0,33400.0
2006-01-24 13:30:00,42.01,42.22,41.94,42.17,67400.0,42.01,42.22,41.94,42.17,67400.0
2006-01-24 14:00:00,42.2,42.5,42.14,42.48,160900.0,42.2,42.5,42.14,42.48,160900.0
2006-01-24 14:30:00,42.48,42.49,42.13,42.13,80300.0,42.48,42.49,42.13,42.13,80300.0
2006-01-24 15:00:00,42.13,42.28,42.01,42.1,95000.0,42.13,42.28,42.01,42.1,95000.0
2006-01-24 15:30:00,42.11,42.19,42.1,42.14,114600.0,42.11,42.19,42.1,42.14,114600.0
2006-01-25 09:30:00,42.07,43.38,42.04,42.56,229000.0,42.07,43.38,42.04,42.56,229000.0
2006-01-25 10:00:00,42.56,43.5,42.17,42.44,209000.0,42.56,43.5,42.17,42.44,209000.0
2006-01-25 10:30:00,42.44,42.45,42.1,42.15,134800.0,42.44,42.45,42.1,42.15,134800.0
2006-01-25 11:00:00,42.13,42.25,42.09,42.21,132600.0,42.13,42.25,42.09,42.21,132600.0
2006-01-25 11:30:00,42.21,42.21,41.94,42.0,109400.0,42.21,42.21,41.94,42.0,109400.0
2006-01-25 12:00:00,42.0,42.0,41.74,41.75,59800.0,42.0,42.0,41.74,41.75,59800.0
2006-01-25 12:30:00,41.75,42.01,41.74,42.0,83700.0,41.75,42.01,41.74,42.0,83700.0
2006-01-25 13:00:00,42.0,42.01,41.87,42.0,54100.0,42.0,42.01,41.87,42.0,54100.0
2006-01-25 13:30:00,41.99,42.0,41.9,41.95,44900.0,41.99,42.0,41.9,41.95,44900.0
2006-01-25 14:00:00,41.94,42.0,41.82,41.85,61300.0,41.94,42.0,41.82,41.85,61300.0
2006-01-25 14:30:00,41.85,42.0,41.5,41.54,108800.0,41.85,42.0,41.5,41.54,108800.0
2006-01-25 15:00:00,41.52,41.64,41.42,41.56,226200.0,41.52,41.64,41.42,41.56,226200.0
2006-01-25 15:30:00,41.55,41.63,41.5,41.52,234500.0,41.55,41.63,41.5,41.52,234500.0
2006-01-26 09:30:00,42.25,42.25,41.85,41.85,161400.0,42.25,42.25,41.85,41.85,161400.0
2006-01-26 10:00:00,41.87,41.93,41.55,41.64,105400.0,41.87,41.93,41.55,41.64,105400.0
2006-01-26 10:30:00,41.61,41.67,41.13,41.46,246000.0,41.61,41.67,41.13,41.46,246000.0
2006-01-26 11:00:00,41.46,41.49,40.99,41.16,223100.0,41.46,41.49,40.99,41.16,223100.0
2006-01-26 11:30:00,41.15,41.41,41.0,41.4,172800.0,41.15,41.41,41.0,41.4,172800.0
2006-01-26 12:00:00,41.39,41.4,40.88,41.07,219900.0,41.39,41.4,40.88,41.07,219900.0
2006-01-26 12:30:00,41.07,41.08,40.9,40.92,131600.0,41.07,41.08,40.9,40.92,131600.0
2006-01-26 13:00:00,40.92,40.97,40.66,40.72,226000.0,40.92,40.97,40.66,40.72,226000.0
2006-01-26 13:30:00,40.7,40.8,40.32,40.61,358900.0,40.7,40.8,40.32,40.61,358900.0
2006-01-26 14:00:00,40.63,40.9,40.61,40.76,191600.0,40.63,40.9,40.61,40.76,191600.0
2006-01-26 14:30:00,40.74,40.95,40.57,40.92,179400.0,40.74,40.95,40.57,40.92,179400.0
2006-01-26 15:00:00,40.87,41.01,40.7,41.01,193400.0,40.87,41.01,40.7,41.01,193400.0
2006-01-26 15:30:00,41.01,41.13,40.96,41.09,503000.0,41.01,41.13,40.96,41.09,503000.0
2006-01-27 09:30:00,40.96,41.06,40.7,41.03,188800.0,40.96,41.06,40.7,41.03,188800.0
2006-01-27 10:00:00,41.03,41.62,41.0,41.49,217000.0,41.03,41.62,41.0,41.49,217000.0
2006-01-27 10:30:00,41.47,41.63,41.43,41.58,130700.0,41.47,41.63,41.43,41.58,130700.0
2006-01-27 11:00:00,41.58,41.6,41.45,41.58,76000.0,41.58,41.6,41.45,41.58,76000.0
2006-01-27 11:30:00,41.56,41.62,41.37,41.6,67800.0,41.56,41.62,41.37,41.6,67800.0
2006-01-27 12:00:00,41.6,41.6,41.35,41.37,96500.0,41.6,41.6,41.35,41.37,96500.0
2006-01-27 12:30:00,41.38,41.39,41.15,41.17,74500.0,41.38,41.39,41.15,41.17,74500.0
2006-01-27 13:00:00,41.17,41.48,40.81,40.88,161600.0,41.17,41.48,40.81,40.88,161600.0
2006-01-27 13:30:00,40.87,41.03,40.76,40.97,50100.0,40.87,41.03,40.76,40.97,50100.0
2006-01-27 14:00:00,40.97,41.14,40.9,41.09,64000.0,40.97,41.14,40.9,41.09,64000.0
2006-01-27 14:30:00,41.14,41.18,40.9,40.96,59700.0,41.14,41.18,40.9,40.96,59700.0
2006-01-27 15:00:00,40.96,41.03,40.81,40.94,115400.0,40.96,41.03,40.81,40.94,115400.0
2006-01-27 15:30:00,40.93,41.02,40.85,41.02,155700.0,40.93,41.02,40.85,41.02,155700.0
2006-01-30 09:30:00,41.05,41.24,40.86,41.05,173800.0,41.05,41.24,40.86,41.05,173800.0
2006-01-30 10:00:00,41.06,41.26,41.04,41.06,240500.0,41.06,41.26,41.04,41.06,240500.0
2006-01-30 10:30:00,41.08,41.1,40.7,40.84,107400.0,41.08,41.1,40.7,40.84,107400.0
2006-01-30 11:00:00,40.82,40.87,40.68,40.74,63200.0,40.82,40.87,40.68,40.74,63200.0
2006-01-30 11:30:00,40.74,40.8,40.72,40.74,51100.0,40.74,40.8,40.72,40.74,51100.0
2006-01-30 12:00:00,40.73,40.79,40.66,40.77,76500.0,40.73,40.79,40.66,40.77,76500.0
2006-01-30 12:30:00,40.79,40.84,40.76,40.79,82800.0,40.79,40.84,40.76,40.79,82800.0
2006-01-30 13:00:00,40.79,40.94,40.79,40.9,56900.0,40.79,40.94,40.79,40.9,56900.0
2006-01-30 13:30:00,40.9,40.95,40.78,40.78,74300.0,40.9,40.95,40.78,40.78,74300.0
2006-01-30 14:00:00,40.8,40.95,40.77,40.86,57800.0,40.8,40.95,40.77,40.86,57800.0
2006-01-30 14:30:00,40.85,40.98,40.84,40.9,94300.0,40.85,40.98,40.84,40.9,94300.0
2006-01-30 15:00:00,40.91,40.92,40.7,40.75,210000.0,40.91,40.92,40.7,40.75,210000.0
2006-01-30 15:30:00,40.75,40.8,40.57,40.65,332100.0,40.75,40.8,40.57,40.65,332100.0
2006-01-31 09:30:00,40.52,40.8,40.34,40.77,186200.0,40.52,40.8,40.34,40.77,186200.0
2006-01-31 10:00:00,40.76,40.8,40.15,40.21,181600.0,40.76,40.8,40.15,40.21,181600.0
2006-01-31 10:30:00,40.24,40.5,40.21,40.44,114900.0,40.24,40.5,40.21,40.44,114900.0
2006-01-31 11:00:00,40.42,40.67,40.41,40.61,102400.0,40.42,40.67,40.41,40.61,102400.0
2006-01-31 11:30:00,40.63,40.78,40.58,40.64,93700.0,40.63,40.78,40.58,40.64,93700.0
2006-01-31 12:00:00,40.65,40.65,40.45,40.51,70900.0,40.65,40.65,40.45,40.51,70900.0
2006-01-31 12:30:00,40.5,40.6,40.48,40.58,43700.0,40.5,40.6,40.48,40.58,43700.0
2006-01-31 13:00:00,40.58,40.66,40.58,40.61,83000.0,40.58,40.66,40.58,40.61,83000.0
2006-01-31 13:30:00,40.59,40.75,40.59,40.68,119400.0,40.59,40.75,40.59,40.68,119400.0
2006-01-31 14:00:00,40.68,40.79,40.4,40.77,157400.0,40.68,40.79,40.4,40.77,157400.0
2006-01-31 14:30:00,40.75,40.79,40.57,40.76,195100.0,40.75,40.79,40.57,40.76,195100.0
2006-01-31 15:00:00,40.75,40.78,40.45,40.57,229800.0,40.75,40.78,40.45,40.57,229800.0
2006-01-31 15:30:00,40.58,40.6,40.44,40.6,397300.0,40.58,40.6,40.44,40.6,397300.0
2006-02-01 09:30:00,40.15,40.35,39.13,39.9,525400.0,40.15,40.35,39.13,39.9,525400.0
2006-02-01 10:00:00,39.85,40.3,39.65,40.02,236800.0,39.85,40.3,39.65,40.02,236800.0
2006-02-01 10:30:00,40.04,40.25,40.0,40.1,124700.0,40.04,40.25,40.0,40.1,124700.0
2006-02-01 11:00:00,40.1,40.21,40.05,40.19,119300.0,40.1,40.21,40.05,40.19,119300.0
2006-02-01 11:30:00,40.2,40.23,40.07,40.13,111600.0,40.2,40.23,40.07,40.13,111600.0
2006-02-01 12:00:00,40.15,40.2,40.03,40.08,158100.0,40.15,40.2,40.03,40.08,158100.0
2006-02-01 12:30:00,40.11,40.2,40.07,40.1,80200.0,40.11,40.2,40.07,40.1,80200.0
2006-02-01 13:00:00,40.11,40.12,40.0,40.02,129900.0,40.11,40.12,40.0,40.02,129900.0
2006-02-01 13:30:00,40.03,40.08,39.75,39.8,147400.0,40.03,40.08,39.75,39.8,147400.0
2006-02-01 14:00:00,39.8,39.9,39.71,39.75,162200.0,39.8,39.9,39.71,39.75,162200.0
2006-02-01 14:30:00,39.75,39.82,39.57,39.64,203200.0,39.75,39.82,39.57,39.64,203200.0
2006-02-01 15:00:00,39.63,39.63,39.36,39.51,331300.0,39.63,39.63,39.36,39.51,331300.0
2006-02-01 15:30:00,39.5,39.62,39.33,39.37,503800.0,39.5,39.62,39.33,39.37,503800.0
2006-02-02 09:30:00,37.01,38.1,27.72,37.66,1896800.0,37.01,38.1,27.72,37.66,1896800.0
2006-02-02 10:00:00,37.66,38.0,37.6,37.61,469800.0,37.66,38.0,37.6,37.61,469800.0
2006-02-02 10:30:00,37.6,37.79,37.18,37.28,563300.0,37.6,37.79,37.18,37.28,563300.0
2006-02-02 11:00:00,37.26,37.38,36.8,36.93,426200.0,37.26,37.38,36.8,36.93,426200.0
2006-02-02 11:30:00,36.89,37.23,36.83,37.18,262600.0,36.89,37.23,36.83,37.18,262600.0
2006-02-02 12:00:00,37.2,37.26,36.55,36.6,384600.0,37.2,37.26,36.55,36.6,384600.0
2006-02-02 12:30:00,36.59,37.14,36.5,37.02,286600.0,36.59,37.14,36.5,37.02,286600.0
2006-02-02 13:00:00,37.01,37.1,36.72,36.98,210100.0,37.01,37.1,36.72,36.98,210100.0
2006-02-02 13:30:00,36.98,37.01,36.77,36.84,258400.0,36.98,37.01,36.77,36.84,258400.0
2006-02-02 14:00:00,36.84,36.84,36.39,36.59,537200.0,36.84,36.84,36.39,36.59,537200.0
2006-02-02 14:30:00,36.6,37.06,36.52,36.55,410100.0,36.6,37.06,36.52,36.55,410100.0
2006-02-02 15:00:00,36.55,36.78,36.42,36.64,453300.0,36.55,36.78,36.42,36.64,453300.0
2006-02-02 15:30:00,36.65,37.3,36.65,37.04,1296000.0,36.65,37.3,36.65,37.04,1296000.0
2006-02-03 09:30:00,36.74,37.0,36.35,36.78,549900.0,36.74,37.0,36.35,36.78,549900.0
2006-02-03 10:00:00,36.78,36.86,36.67,36.68,232500.0,36.78,36.86,36.67,36.68,232500.0
2006-02-03 10:30:00,36.68,36.74,36.45,36.52,390600.0,36.68,36.74,36.45,36.52,390600.0
2006-02-03 11:00:00,36.53,36.55,36.26,36.32,245200.0,36.53,36.55,36.26,36.32,245200.0
2006-02-03 11:30:00,36.29,36.44,36.22,36.24,189800.0,36.29,36.44,36.22,36.24,189800.0
2006-02-03 12:00:00,36.24,36.33,36.17,36.3,156700.0,36.24,36.33,36.17,36.3,156700.0
2006-02-03 12:30:00,36.31,36.39,35.71,35.82,329800.0,36.31,36.39,35.71,35.82,329800.0
2006-02-03 13:00:00,35.81,35.95,35.75,35.83,412500.0,35.81,35.95,35.75,35.83,412500.0
2006-02-03 13:30:00,35.81,36.27,35.41,35.43,417800.0,35.81,36.27,35.41,35.43,417800.0
2006-02-03 14:00:00,35.45,35.65,35.17,35.37,401200.0,35.45,35.65,35.17,35.37,401200.0
2006-02-03 14:30:00,35.36,35.54,35.31,35.49,356600.0,35.36,35.54,35.31,35.49,356600.0
2006-02-03 15:00:00,35.49,35.77,35.45,35.71,719900.0,35.49,35.77,35.45,35.71,719900.0
2006-02-03 15:30:00,35.7,35.71,35.35,35.56,784600.0,35.7,35.71,35.35,35.56,784600.0
2006-02-06 09:30:00,35.52,36.1,35.45,35.74,586300.0,35.52,36.1,35.45,35.74,586300.0
2006-02-06 10:00:00,35.75,35.89,35.56,35.63,410400.0,35.75,35.89,35.56,35.63,410400.0
2006-02-06 10:30:00,35.63,35.69,35.4,35.52,311100.0,35.63,35.69,35.4,35.52,311100.0
2006-02-06 11:00:00,35.52,35.67,35.49,35.65,316800.0,35.52,35.67,35.49,35.65,316800.0
2006-02-06 11:30:00,35.65,35.68,35.46,35.53,365700.0,35.65,35.68,35.46,35.53,365700.0
2006-02-06 12:00:00,35.53,35.59,35.45,35.55,98200.0,35.53,35.59,35.45,35.55,98200.0
2006-02-06 12:30:00,35.55,35.6,35.31,35.43,185800.0,35.55,35.6,35.31,35.43,185800.0
2006-02-06 13:00:00,35.47,35.62,35.46,35.5,251600.0,35.47,35.62,35.46,35.5,251600.0
2006-02-06 13:30:00,35.49,35.54,35.35,35.43,185400.0,35.49,35.54,35.35,35.43,185400.0
2006-02-06 14:00:00,35.44,35.47,35.21,35.32,186700.0,35.44,35.47,35.21,35.32,186700.0
2006-02-06 14:30:00,35.32,35.48,35.32,35.36,134900.0,35.32,35.48,35.32,35.36,134900.0
2006-02-06 15:00:00,35.37,35.51,35.34,35.45,235200.0,35.37,35.51,35.34,35.45,235200.0
2006-02-06 15:30:00,35.45,35.45,35.18,35.3,472000.0,35.45,35.45,35.18,35.3,472000.0
2006-02-07 09:30:00,35.41,35.76,35.21,35.63,466200.0,35.41,35.76,35.21,35.63,466200.0
2006-02-07 10:00:00,35.62,35.9,35.62,35.7,275800.0,35.62,35.9,35.62,35.7,275800.0
2006-02-07 10:30:00,35.7,35.78,35.35,35.56,402300.0,35.7,35.78,35.35,35.56,402300.0
2006-02-07 11:00:00,35.55,35.84,35.5,35.52,200700.0,35.55,35.84,35.5,35.52,200700.0
2006-02-07 11:30:00,35.53,35.6,35.18,35.52,96700.0,35.53,35.6,35.18,35.52,96700.0
2006-02-07 12:00:00,35.47,35.6,35.26,35.49,100300.0,35.47,35.6,35.26,35.49,100300.0
2006-02-07 12:30:00,35.47,35.67,35.43,35.65,141200.0,35.47,35.67,35.43,35.65,141200.0
2006-02-07 13:00:00,35.66,35.67,35.34,35.5,117900.0,35.66,35.67,35.34,35.5,117900.0
2006-02-07 13:30:00,35.52,35.52,35.41,35.41,57800.0,35.52,35.52,35.41,35.41,57800.0
2006-02-07 14:00:00,35.42,35.62,35.37,35.62,256500.0,35.42,35.62,35.37,35.62,256500.0
2006-02-07 14:30:00,35.61,35.63,35.54,35.58,243800.0,35.61,35.63,35.54,35.58,243800.0
2006-02-07 15:00:00,35.55,35.62,35.54,35.6,307400.0,35.55,35.62,35.54,35.6,307400.0
2006-02-07 15:30:00,35.59,35.74,35.59,35.74,321500.0,35.59,35.74,35.59,35.74,321500.0
2006-02-08 09:30:00,35.75,35.9,35.55,35.81,336500.0,35.75,35.9,35.55,35.81,336500.0
2006-02-08 10:00:00,35.83,35.9,35.7,35.79,215700.0,35.83,35.9,35.7,35.79,215700.0
2006-02-08 10:30:00,35.77,35.9,35.76,35.87,275400.0,35.77,35.9,35.76,35.87,275400.0
2006-02-08 11:00:00,35.9,35.9,35.83,35.85,313800.0,35.9,35.9,35.83,35.85,313800.0
2006-02-08 11:30:00,35.86,36.25,35.82,36.07,549900.0,35.86,36.25,35.82,36.07,549900.0
2006-02-08 12:00:00,36.08,36.16,36.0,36.16,335000.0,36.08,36.16,36.0,36.16,335000.0
2006-02-08 12:30:00,36.15,36.23,36.15,36.23,174900.0,36.15,36.23,36.15,36.23,174900.0
2006-02-08 13:00:00,36.23,36.47,36.23,36.39,215600.0,36.23,36.47,36.23,36.39,215600.0
2006-02-08 13:30:00,36.38,36.45,36.34,36.4,143700.0,36.38,36.45,36.34,36.4,143700.0
2006-02-08 14:00:00,36.4,36.73,36.39,36.64,331200.0,36.4,36.73,36.39,36.64,331200.0
2006-02-08 14:30:00,36.63,36.66,36.38,36.39,221300.0,36.63,36.66,36.38,36.39,221300.0
2006-02-08 15:00:00,36.4,36.74,36.24,36.64,263000.0,36.4,36.74,36.24,36.64,263000.0
2006-02-08 15:30:00,36.63,36.73,35.66,36.59,450300.0,36.63,36.73,35.66,36.59,450300.0
2006-02-09 09:30:00,36.65,37.55,36.6,37.36,851800.0,36.65,37.55,36.6,37.36,851800.0
2006-02-09 10:00:00,37.36,38.16,37.34,38.12,639000.0,37.36,38.16,37.34,38.12,639000.0
2006-02-09 10:30:00,38.11,38.14,37.81,37.99,299000.0,38.11,38.14,37.81,37.99,299000.0
2006-02-09 11:00:00,37.99,37.99,37.4,37.47,449100.0,37.99,37.99,37.4,37.47,449100.0
2006-02-09 11:30:00,37.48,37.64,37.43,37.55,186100.0,37.48,37.64,37.43,37.55,186100.0
2006-02-09 12:00:00,37.51,37.6,37.45,37.52,131900.0,37.51,37.6,37.45,37.52,131900.0
2006-02-09 12:30:00,37.5,37.52,37.4,37.47,113500.0,37.5,37.52,37.4,37.47,113500.0
2006-02-09 13:00:00,37.46,37.52,37.26,37.29,158900.0,37.46,37.52,37.26,37.29,158900.0
2006-02-09 13:30:00,37.29,37.36,37.25,37.28,55700.0,37.29,37.36,37.25,37.28,55700.0
2006-02-09 14:00:00,37.25,37.47,37.22,37.4,193200.0,37.25,37.47,37.22,37.4,193200.0
2006-02-09 14:30:00,37.41,37.45,37.22,37.27,295600.0,37.41,37.45,37.22,37.27,295600.0
2006-02-09 15:00:00,37.27,37.5,37.16,37.34,329100.0,37.27,37.5,37.16,37.34,329100.0
2006-02-09 15:30:00,37.33,37.33,37.11,37.17,548600.0,37.33,37.33,37.11,37.17,548600.0
2006-02-10 09:30:00,37.23,37.32,37.13,37.26,193000.0,37.23,37.32,37.13,37.26,193000.0
2006-02-10 10:00:00,37.26,37.52,37.25,37.48,181000.0,37.26,37.52,37.25,37.48,181000.0
2006-02-10 10:30:00,37.5,37.61,37.25,37.55,287100.0,37.5,37.61,37.25,37.55,287100.0
2006-02-10 11:00:00,37.53,37.58,37.26,37.3,195200.0,37.53,37.58,37.26,37.3,195200.0
2006-02-10 11:30:00,37.3,37.36,37.25,37.28,210000.0,37.3,37.36,37.25,37.28,210000.0
2006-02-10 12:00:00,37.28,37.36,37.25,37.32,151400.0,37.28,37.36,37.25,37.32,151400.0
2006-02-10 12:30:00,37.32,37.36,37.24,37.28,147000.0,37.32,37.36,37.24,37.28,147000.0
2006-02-10 13:00:00,37.27,37.31,37.25,37.26,140400.0,37.27,37.31,37.25,37.26,140400.0
2006-02-10 13:30:00,37.25,37.3,37.1,37.15,102500.0,37.25,37.3,37.1,37.15,102500.0
2006-02-10 14:00:00,37.16,37.27,37.16,37.16,78500.0,37.16,37.27,37.16,37.16,78500.0
2006-02-10 14:30:00,37.16,37.48,37.16,37.33,88400.0,37.16,37.48,37.16,37.33,88400.0
2006-02-10 15:00:00,37.33,37.7,37.28,37.57,139000.0,37.33,37.7,37.28,37.57,139000.0
2006-02-10 15:30:00,37.56,37.6,37.46,37.47,211300.0,37.56,37.6,37.46,37.47,211300.0
2006-02-13 09:30:00,37.4,37.62,37.25,37.4,128800.0,37.4,37.62,37.25,37.4,128800.0
2006-02-13 10:00:00,37.39,37.97,37.34,37.8,142200.0,37.39,37.97,37.34,37.8,142200.0
2006-02-13 10:30:00,37.78,37.79,37.45,37.5,81100.0,37.78,37.79,37.45,37.5,81100.0
2006-02-13 11:00:00,37.5,37.61,37.43,37.44,79800.0,37.5,37.61,37.43,37.44,79800.0
2006-02-13 11:30:00,37.44,37.53,37.43,37.45,58200.0,37.44,37.53,37.43,37.45,58200.0
2006-02-13 12:00:00,37.46,37.58,37.45,37.5,78900.0,37.46,37.58,37.45,37.5,78900.0
2006-02-13 12:30:00,37.5,37.5,37.4,37.43,102600.0,37.5,37.5,37.4,37.43,102600.0
2006-02-13 13:00:00,37.43,37.46,37.41,37.41,63300.0,37.43,37.46,37.41,37.41,63300.0
2006-02-13 13:30:00,37.42,37.43,37.19,37.19,191200.0,37.42,37.43,37.19,37.19,191200.0
2006-02-13 14:00:00,37.19,37.43,37.19,37.25,178800.0,37.19,37.43,37.19,37.25,178800.0
2006-02-13 14:30:00,37.25,37.31,37.24,37.28,73000.0,37.25,37.31,37.24,37.28,73000.0
2006-02-13 15:00:00,37.26,37.3,37.25,37.26,58100.0,37.26,37.3,37.25,37.26,58100.0
2006-02-13 15:30:00,37.28,37.34,37.22,37.3,146500.0,37.28,37.34,37.22,37.3,146500.0
2006-02-14 09:30:00,37.35,37.43,36.86,37.31,172700.0,37.35,37.43,36.86,37.31,172700.0
2006-02-14 10:00:00,37.29,37.34,37.04,37.06,142800.0,37.29,37.34,37.04,37.06,142800.0
2006-02-14 10:30:00,37.04,37.2,36.99,37.2,151600.0,37.04,37.2,36.99,37.2,151600.0
2006-02-14 11:00:00,37.2,37.44,37.05,37.24,260600.0,37.2,37.44,37.05,37.24,260600.0
2006-02-14 11:30:00,37.27,37.43,37.15,37.34,80900.0,37.27,37.43,37.15,37.34,80900.0
2006-02-14 12:00:00,37.34,37.47,37.31,37.33,77700.0,37.34,37.47,37.31,37.33,77700.0
2006-02-14 12:30:00,37.33,37.4,37.25,37.3,35400.0,37.33,37.4,37.25,37.3,35400.0
2006-02-14 13:00:00,37.31,37.32,37.09,37.18,188400.0,37.31,37.32,37.09,37.18,188400.0
2006-02-14 13:30:00,37.19,37.23,37.07,37.1,71000.0,37.19,37.23,37.07,37.1,71000.0
2006-02-14 14:00:00,37.1,37.24,37.1,37.18,175400.0,37.1,37.24,37.1,37.18,175400.0
2006-02-14 14:30:00,37.18,37.2,37.1,37.15,139900.0,37.18,37.2,37.1,37.15,139900.0
2006-02-14 15:00:00,37.15,37.15,37.0,37.04,177000.0,37.15,37.15,37.0,37.04,177000.0
2006-02-14 15:30:00,37.04,37.04,36.76,36.78,291800.0,37.04,37.04,36.76,36.78,291800.0
2006-02-15 09:30:00,36.57,36.68,36.31,36.66,242400.0,36.57,36.68,36.31,36.66,242400.0
2006-02-15 10:00:00,36.63,37.15,36.6,36.81,203500.0,36.63,37.15,36.6,36.81,203500.0
2006-02-15 10:30:00,36.81,36.93,36.78,36.88,79400.0,36.81,36.93,36.78,36.88,79400.0
2006-02-15 11:00:00,36.85,36.88,36.68,36.71,106300.0,36.85,36.88,36.68,36.71,106300.0
2006-02-15 11:30:00,36.7,36.79,36.45,36.69,227100.0,36.7,36.79,36.45,36.69,227100.0
2006-02-15 12:00:00,36.68,36.81,36.58,36.66,81600.0,36.68,36.81,36.58,36.66,81600.0
2006-02-15 12:30:00,36.65,36.66,36.46,36.57,73400.0,36.65,36.66,36.46,36.57,73400.0
2006-02-15 13:00:00,36.61,36.8,36.59,36.64,60200.0,36.61,36.8,36.59,36.64,60200.0
2006-02-15 13:30:00,36.63,36.84,36.6,36.76,82000.0,36.63,36.84,36.6,36.76,82000.0
2006-02-15 14:00:00,36.75,36.98,36.66,36.98,97100.0,36.75,36.98,36.66,36.98,97100.0
2006-02-15 14:30:00,36.99,37.09,36.89,37.09,124900.0,36.99,37.09,36.89,37.09,124900.0
2006-02-15 15:00:00,37.04,37.04,36.74,36.74,77200.0,37.04,37.04,36.74,36.74,77200.0
2006-02-15 15:30:00,36.73,36.95,36.73,36.95,111400.0,36.73,36.95,36.73,36.95,111400.0
2006-02-16 09:30:00,36.98,37.48,36.93,37.36,103800.0,36.98,37.48,36.93,37.36,103800.0
2006-02-16 10:00:00,37.36,37.41,37.2,37.21,27200.0,37.36,37.41,37.2,37.21,27200.0
2006-02-16 10:30:00,37.23,37.35,37.21,37.26,38100.0,37.23,37.35,37.21,37.26,38100.0
2006-02-16 11:00:00,37.25,37.43,37.25,37.42,25400.0,37.25,37.43,37.25,37.42,25400.0
2006-02-16 11:30:00,37.41,37.6,37.41,37.46,53500.0,37.41,37.6,37.41,37.46,53500.0
2006-02-16 12:00:00,37.46,37.55,37.46,37.52,24200.0,37.46,37.55,37.46,37.52,24200.0
2006-02-16 12:30:00,37.52,37.56,37.47,37.56,44500.0,37.52,37.56,37.47,37.56,44500.0
2006-02-16 13:00:00,37.56,37.57,37.5,37.5,46400.0,37.56,37.57,37.5,37.5,46400.0
2006-02-16 13:30:00,37.5,37.55,37.28,37.4,73500.0,37.5,37.55,37.28,37.4,73500.0
2006-02-16 14:00:00,37.4,37.57,37.38,37.46,64800.0,37.4,37.57,37.38,37.46,64800.0
2006-02-16 14:30:00,37.45,37.6,37.27,37.39,86000.0,37.45,37.6,37.27,37.39,86000.0
2006-02-16 15:00:00,37.37,37.47,37.31,37.46,100800.0,37.37,37.47,37.31,37.46,100800.0
2006-02-16 15:30:00,37.46,37.79,37.44,37.79,168800.0,37.46,37.79,37.44,37.79,168800.0
2006-02-17 09:30:00,37.74,37.75,36.7,37.0,536600.0,37.74,37.75,36.7,37.0,536600.0
2006-02-17 10:00:00,37.0,37.12,36.78,36.79,155400.0,37.0,37.12,36.78,36.79,155400.0
2006-02-17 10:30:00,36.78,36.83,36.6,36.65,145600.0,36.78,36.83,36.6,36.65,145600.0
2006-02-17 11:00:00,36.65,37.08,36.65,37.07,118700.0,36.65,37.08,36.65,37.07,118700.0
2006-02-17 11:30:00,37.07,37.07,36.7,36.78,66500.0,37.07,37.07,36.7,36.78,66500.0
2006-02-17 12:00:00,36.79,36.9,36.73,36.87,127200.0,36.79,36.9,36.73,36.87,127200.0
2006-02-17 12:30:00,36.87,36.97,36.82,36.97,62000.0,36.87,36.97,36.82,36.97,62000.0
2006-02-17 13:00:00,36.97,37.04,36.89,36.91,68500.0,36.97,37.04,36.89,36.91,68500.0
2006-02-17 13:30:00,36.92,36.92,36.72,36.72,88500.0,36.92,36.92,36.72,36.72,88500.0
2006-02-17 14:00:00,36.73,36.79,36.69,36.79,71800.0,36.73,36.79,36.69,36.79,71800.0
2006-02-17 14:30:00,36.78,36.85,36.68,36.7,85100.0,36.78,36.85,36.68,36.7,85100.0
2006-02-17 15:00:00,36.71,36.74,36.37,36.37,143000.0,36.71,36.74,36.37,36.37,143000.0
2006-02-17 15:30:00,36.38,36.57,36.38,36.4,215100.0,36.38,36.57,36.38,36.4,215100.0
2006-02-21 09:30:00,36.36,36.52,35.95,35.95,209300.0,36.36,36.52,35.95,35.95,209300.0
2006-02-21 10:00:00,35.98,36.0,35.65,35.79,181300.0,35.98,36.0,35.65,35.79,181300.0
2006-02-21 10:30:00,35.77,36.02,35.75,35.98,133100.0,35.77,36.02,35.75,35.98,133100.0
2006-02-21 11:00:00,35.98,36.16,35.93,36.1,92200.0,35.98,36.16,35.93,36.1,92200.0
2006-02-21 11:30:00,36.08,36.26,36.0,36.11,79400.0,36.08,36.26,36.0,36.11,79400.0
2006-02-21 12:00:00,36.1,36.28,35.97,36.25,78900.0,36.1,36.28,35.97,36.25,78900.0
2006-02-21 12:30:00,36.25,36.51,36.17,36.33,115800.0,36.25,36.51,36.17,36.33,115800.0
2006-02-21 13:00:00,36.37,36.43,36.18,36.24,92700.0,36.37,36.43,36.18,36.24,92700.0
2006-02-21 13:30:00,36.24,36.3,36.07,36.07,76800.0,36.24,36.3,36.07,36.07,76800.0
2006-02-21 14:00:00,36.08,36.27,36.01,36.16,95400.0,36.08,36.27,36.01,36.16,95400.0
2006-02-21 14:30:00,36.16,36.25,36.04,36.24,99600.0,36.16,36.25,36.04,36.24,99600.0
2006-02-21 15:00:00,36.25,36.3,36.19,36.22,112300.0,36.25,36.3,36.19,36.22,112300.0
2006-02-21 15:30:00,36.22,36.28,36.17,36.23,146800.0,36.22,36.28,36.17,36.23,146800.0
2006-02-22 09:30:00,36.08,36.31,36.05,36.21,191800.0,36.08,36.31,36.05,36.21,191800.0
2006-02-22 10:00:00,36.21,36.29,35.98,35.99,161400.0,36.21,36.29,35.98,35.99,161400.0
2006-02-22 10:30:00,35.99,36.14,35.89,35.95,132400.0,35.99,36.14,35.89,35.95,132400.0
2006-02-22 11:00:00,35.94,36.1,35.91,36.08,220800.0,35.94,36.1,35.91,36.08,220800.0
2006-02-22 11:30:00,36.08,36.1,36.0,36.02,189600.0,36.08,36.1,36.0,36.02,189600.0
2006-02-22 12:00:00,36.01,36.06,36.0,36.05,202400.0,36.01,36.06,36.0,36.05,202400.0
2006-02-22 12:30:00,36.02,36.04,36.0,36.0,103300.0,36.02,36.04,36.0,36.0,103300.0
2006-02-22 13:00:00,36.01,36.16,36.0,36.09,127500.0,36.01,36.16,36.0,36.09,127500.0
2006-02-22 13:30:00,36.09,36.09,35.99,36.04,108400.0,36.09,36.09,35.99,36.04,108400.0
2006-02-22 14:00:00,36.05,36.07,35.94,35.94,130100.0,36.05,36.07,35.94,35.94,130100.0
2006-02-22 14:30:00,35.94,36.08,35.84,36.08,205300.0,35.94,36.08,35.84,36.08,205300.0
2006-02-22 15:00:00,36.08,36.34,36.07,36.31,82200.0,36.08,36.34,36.07,36.31,82200.0
2006-02-22 15:30:00,36.32,36.43,36.29,36.35,151700.0,36.32,36.43,36.29,36.35,151700.0
2006-02-23 09:30:00,36.34,36.92,36.32,36.88,194700.0,36.34,36.92,36.32,36.88,194700.0
2006-02-23 10:00:00,36.88,36.88,36.54,36.57,140100.0,36.88,36.88,36.54,36.57,140100.0
2006-02-23 10:30:00,36.57,36.84,36.57,36.81,101900.0,36.57,36.84,36.57,36.81,101900.0
2006-02-23 11:00:00,36.81,37.15,36.79,37.15,175600.0,36.81,37.15,36.79,37.15,175600.0
2006-02-23 11:30:00,37.15,37.26,37.0,37.08,115900.0,37.15,37.26,37.0,37.08,115900.0
2006-02-23 12:00:00,37.05,37.19,37.05,37.18,54900.0,37.05,37.19,37.05,37.18,54900.0
2006-02-23 12:30:00,37.17,37.25,37.14,37.23,47700.0,37.17,37.25,37.14,37.23,47700.0
2006-02-23 13:00:00,37.21,37.25,37.17,37.23,68200.0,37.21,37.25,37.17,37.23,68200.0
2006-02-23 13:30:00,37.22,37.25,37.12,37.12,93700.0,37.22,37.25,37.12,37.12,93700.0
2006-02-23 14:00:00,37.11,37.13,36.91,37.03,96700.0,37.11,37.13,36.91,37.03,96700.0
2006-02-23 14:30:00,37.03,37.24,36.97,37.02,77900.0,37.03,37.24,36.97,37.02,77900.0
2006-02-23 15:00:00,37.01,37.09,36.87,36.98,109500.0,37.01,37.09,36.87,36.98,109500.0
2006-02-23 15:30:00,36.98,37.0,36.64,36.82,178100.0,36.98,37.0,36.64,36.82,178100.0
2006-02-24 09:30:00,37.0,37.04,36.69,36.86,194800.0,37.0,37.04,36.69,36.86,194800.0
2006-02-24 10:00:00,36.85,36.85,36.5,36.53,116000.0,36.85,36.85,36.5,36.53,116000.0
2006-02-24 10:30:00,36.53,36.62,36.48,36.53,96000.0,36.53,36.62,36.48,36.53,96000.0
2006-02-24 11:00:00,36.54,36.75,36.51,36.75,54600.0,36.54,36.75,36.51,36.75,54600.0
2006-02-24 11:30:00,36.73,36.88,36.72,36.8,68500.0,36.73,36.88,36.72,36.8,68500.0
2006-02-24 12:00:00,36.79,36.87,36.77,36.83,44100.0,36.79,36.87,36.77,36.83,44100.0
2006-02-24 12:30:00,36.86,37.1,36.82,37.1,80200.0,36.86,37.1,36.82,37.1,80200.0
2006-02-24 13:00:00,37.11,37.17,36.98,37.07,67600.0,37.11,37.17,36.98,37.07,67600.0
2006-02-24 13:30:00,37.08,37.17,36.93,36.97,45900.0,37.08,37.17,36.93,36.97,45900.0
2006-02-24 14:00:00,37.0,37.11,36.95,37.08,32400.0,37.0,37.11,36.95,37.08,32400.0
2006-02-24 14:30:00,37.08,37.24,37.04,37.22,69200.0,37.08,37.24,37.04,37.22,69200.0
2006-02-24 15:00:00,37.22,37.4,37.18,37.35,107500.0,37.22,37.4,37.18,37.35,107500.0
2006-02-24 15:30:00,37.34,37.49,37.2,37.46,205500.0,37.34,37.49,37.2,37.46,205500.0
2006-02-27 09:30:00,38.0,38.8,37.99,38.77,711100.0,38.0,38.8,37.99,38.77,711100.0
2006-02-27 10:00:00,38.77,38.8,38.4,38.64,226700.0,38.77,38.8,38.4,38.64,226700.0
2006-02-27 10:30:00,38.64,38.7,38.6,38.6,108700.0,38.64,38.7,38.6,38.6,108700.0
2006-02-27 11:00:00,38.61,38.79,38.6,38.63,151700.0,38.61,38.79,38.6,38.63,151700.0
2006-02-27 11:30:00,38.64,38.9,38.64,38.85,143800.0,38.64,38.9,38.64,38.85,143800.0
2006-02-27 12:00:00,38.84,38.84,38.6,38.64,102200.0,38.84,38.84,38.6,38.64,102200.0
2006-02-27 12:30:00,38.64,38.67,38.6,38.65,65900.0,38.64,38.67,38.6,38.65,65900.0
2006-02-27 13:00:00,38.66,38.68,38.6,38.68,75700.0,38.66,38.68,38.6,38.68,75700.0
2006-02-27 13:30:00,38.68,38.71,38.61,38.71,69600.0,38.68,38.71,38.61,38.71,69600.0
2006-02-27 14:00:00,38.71,38.76,38.59,38.61,81100.0,38.71,38.76,38.59,38.61,81100.0
2006-02-27 14:30:00,38.61,38.7,38.61,38.65,118000.0,38.61,38.7,38.61,38.65,118000.0
2006-02-27 15:00:00,38.64,38.68,38.55,38.55,128800.0,38.64,38.68,38.55,38.55,128800.0
2006-02-27 15:30:00,38.55,38.61,38.34,38.46,238800.0,38.55,38.61,38.34,38.46,238800.0
2006-02-28 09:30:00,38.56,39.2,38.54,39.0,420300.0,38.56,39.2,38.54,39.0,420300.0
2006-02-28 10:00:00,39.0,39.02,37.34,37.96,494700.0,39.0,39.02,37.34,37.96,494700.0
2006-02-28 10:30:00,37.98,38.26,37.71,37.84,225900.0,37.98,38.26,37.71,37.84,225900.0
2006-02-28 11:00:00,37.84,38.02,37.54,37.81,172600.0,37.84,38.02,37.54,37.81,172600.0
2006-02-28 11:30:00,37.81,37.95,37.81,37.94,262700.0,37.81,37.95,37.81,37.94,262700.0
2006-02-28 12:00:00,37.94,37.94,37.72,37.72,77500.0,37.94,37.94,37.72,37.72,77500.0
2006-02-28 12:30:00,37.7,37.96,37.68,37.92,70800.0,37.7,37.96,37.68,37.92,70800.0
2006-02-28 13:00:00,37.92,38.08,37.91,38.01,80300.0,37.92,38.08,37.91,38.01,80300.0
2006-02-28 13:30:00,38.02,38.04,37.79,37.89,105900.0,38.02,38.04,37.79,37.89,105900.0
2006-02-28 14:00:00,37.91,38.04,37.89,38.0,80200.0,37.91,38.04,37.89,38.0,80200.0
2006-02-28 14:30:00,37.99,38.0,37.8,37.85,141200.0,37.99,38.0,37.8,37.85,141200.0
2006-02-28 15:00:00,37.85,37.99,37.8,37.95,297500.0,37.85,37.99,37.8,37.95,297500.0
2006-02-28 15:30:00,37.95,38.09,37.58,37.66,476500.0,37.95,38.09,37.58,37.66,476500.0
2006-03-01 09:30:00,39.63,40.87,39.58,40.85,2241600.0,39.63,40.87,39.58,40.85,2241600.0
2006-03-01 10:00:00,40.85,41.5,40.7,41.25,1491400.0,40.85,41.5,40.7,41.25,1491400.0
2006-03-01 10:30:00,41.28,41.87,41.25,41.81,803100.0,41.28,41.87,41.25,41.81,803100.0
2006-03-01 11:00:00,41.81,41.84,41.16,41.53,604000.0,41.81,41.84,41.16,41.53,604000.0
2006-03-01 11:30:00,41.53,41.81,41.34,41.76,408800.0,41.53,41.81,41.34,41.76,408800.0
2006-03-01 12:00:00,41.77,41.89,41.51,41.64,314700.0,41.77,41.89,41.51,41.64,314700.0
2006-03-01 12:30:00,41.63,41.85,41.63,41.84,269600.0,41.63,41.85,41.63,41.84,269600.0
2006-03-01 13:00:00,41.85,41.89,41.61,41.69,341900.0,41.85,41.89,41.61,41.69,341900.0
2006-03-01 13:30:00,41.69,41.98,41.68,41.92,263600.0,41.69,41.98,41.68,41.92,263600.0
2006-03-01 14:00:00,41.93,42.02,41.79,42.0,427300.0,41.93,42.02,41.79,42.0,427300.0
2006-03-01 14:30:00,42.0,42.17,41.81,42.0,706300.0,42.0,42.17,41.81,42.0,706300.0
2006-03-01 15:00:00,42.0,42.0,41.65,41.82,410500.0,42.0,42.0,41.65,41.82,410500.0
2006-03-01 15:30:00,41.81,42.0,41.52,41.65,784100.0,41.81,42.0,41.52,41.65,784100.0
2006-03-02 09:30:00,41.28,41.59,40.56,40.89,711500.0,41.28,41.59,40.56,40.89,711500.0
2006-03-02 10:00:00,40.9,41.37,40.5,40.67,341200.0,40.9,41.37,40.5,40.67,341200.0
2006-03-02 10:30:00,40.67,41.1,40.65,40.96,246200.0,40.67,41.1,40.65,40.96,246200.0
2006-03-02 11:00:00,41.0,41.19,40.85,40.94,221100.0,41.0,41.19,40.85,40.94,221100.0
2006-03-02 11:30:00,40.94,40.96,40.74,40.86,147800.0,40.94,40.96,40.74,40.86,147800.0
2006-03-02 12:00:00,40.86,41.0,40.83,40.93,163900.0,40.86,41.0,40.83,40.93,163900.0
2006-03-02 12:30:00,40.93,40.93,40.87,40.92,101400.0,40.93,40.93,40.87,40.92,101400.0
2006-03-02 13:00:00,40.91,41.0,40.82,40.86,135700.0,40.91,41.0,40.82,40.86,135700.0
2006-03-02 13:30:00,40.86,41.11,40.79,41.02,221400.0,40.86,41.11,40.79,41.02,221400.0
2006-03-02 14:00:00,41.01,41.04,40.78,40.89,115300.0,41.01,41.04,40.78,40.89,115300.0
2006-03-02 14:30:00,40.89,41.02,40.81,40.89,138700.0,40.89,41.02,40.81,40.89,138700.0
2006-03-02 15:00:00,40.89,41.0,40.89,40.98,216700.0,40.89,41.0,40.89,40.98,216700.0
2006-03-02 15:30:00,40.99,41.19,40.91,41.19,406600.0,40.99,41.19,40.91,41.19,406600.0
2006-03-03 09:30:00,40.5,40.92,40.29,40.71,330800.0,40.5,40.92,40.29,40.71,330800.0
2006-03-03 10:00:00,40.72,40.89,40.0,40.82,335200.0,40.72,40.89,40.0,40.82,335200.0
2006-03-03 10:30:00,40.84,40.89,40.39,40.43,191200.0,40.84,40.89,40.39,40.43,191200.0
2006-03-03 11:00:00,40.43,40.8,40.41,40.74,178800.0,40.43,40.8,40.41,40.74,178800.0
2006-03-03 11:30:00,40.75,40.78,40.59,40.66,136700.0,40.75,40.78,40.59,40.66,136700.0
2006-03-03 12:00:00,40.66,40.79,40.47,40.77,148100.0,40.66,40.79,40.47,40.77,148100.0
2006-03-03 12:30:00,40.78,40.88,40.72,40.82,153800.0,40.78,40.88,40.72,40.82,153800.0
2006-03-03 13:00:00,40.83,40.9,40.77,40.88,115100.0,40.83,40.9,40.77,40.88,115100.0
2006-03-03 13:30:00,40.9,41.0,40.86,40.98,141100.0,40.9,41.0,40.86,40.98,141100.0
2006-03-03 14:00:00,40.96,41.0,40.71,40.71,141900.0,40.96,41.0,40.71,40.71,141900.0
2006-03-03 14:30:00,40.72,40.78,40.63,40.74,167800.0,40.72,40.78,40.63,40.74,167800.0
2006-03-03 15:00:00,40.75,40.75,40.38,40.48,268900.0,40.75,40.75,40.38,40.48,268900.0
2006-03-03 15:30:00,40.47,40.57,40.41,40.5,339100.0,40.47,40.57,40.41,40.5,339100.0
2006-03-06 09:30:00,39.96,40.5,39.86,40.41,318000.0,39.96,40.5,39.86,40.41,318000.0
2006-03-06 10:00:00,40.43,40.97,40.41,40.66,270900.0,40.43,40.97,40.41,40.66,270900.0
2006-03-06 10:30:00,40.66,40.78,40.48,40.77,185000.0,40.66,40.78,40.48,40.77,185000.0
2006-03-06 11:00:00,40.77,40.77,40.23,40.27,137400.0,40.77,40.77,40.23,40.27,137400.0
2006-03-06 11:30:00,40.29,40.46,40.25,40.29,135500.0,40.29,40.46,40.25,40.29,135500.0
2006-03-06 12:00:00,40.3,40.45,40.12,40.18,161700.0,40.3,40.45,40.12,40.18,161700.0
2006-03-06 12:30:00,40.18,40.22,40.03,40.05,96600.0,40.18,40.22,40.03,40.05,96600.0
2006-03-06 13:00:00,40.06,40.14,39.96,40.0,115300.0,40.06,40.14,39.96,40.0,115300.0
2006-03-06 13:30:00,39.97,40.0,39.55,39.67,311500.0,39.97,40.0,39.55,39.67,311500.0
2006-03-06 14:00:00,39.64,39.65,39.15,39.22,264800.0,39.64,39.65,39.15,39.22,264800.0
2006-03-06 14:30:00,39.2,39.57,39.2,39.43,181300.0,39.2,39.57,39.2,39.43,181300.0
2006-03-06 15:00:00,39.41,39.6,39.21,39.5,224200.0,39.41,39.6,39.21,39.5,224200.0
2006-03-06 15:30:00,39.5,39.62,39.33,39.36,297400.0,39.5,39.62,39.33,39.36,297400.0
2006-03-07 09:30:00,39.31,39.95,39.05,39.9,325900.0,39.31,39.95,39.05,39.9,325900.0
2006-03-07 10:00:00,39.9,39.99,39.79,39.85,204100.0,39.9,39.99,39.79,39.85,204100.0
2006-03-07 10:30:00,39.86,39.97,39.81,39.85,147700.0,39.86,39.97,39.81,39.85,147700.0
2006-03-07 11:00:00,39.85,39.91,39.75,39.8,99900.0,39.85,39.91,39.75,39.8,99900.0
2006-03-07 11:30:00,39.79,39.82,39.57,39.72,161200.0,39.79,39.82,39.57,39.72,161200.0
2006-03-07 12:00:00,39.72,39.75,39.57,39.71,115600.0,39.72,39.75,39.57,39.71,115600.0
2006-03-07 12:30:00,39.7,39.83,39.69,39.77,119600.0,39.7,39.83,39.69,39.77,119600.0
2006-03-07 13:00:00,39.78,39.88,39.69,39.7,166100.0,39.78,39.88,39.69,39.7,166100.0
2006-03-07 13:30:00,39.69,39.71,39.2,39.25,262200.0,39.69,39.71,39.2,39.25,262200.0
2006-03-07 14:00:00,39.24,39.7,39.07,39.42,222000.0,39.24,39.7,39.07,39.42,222000.0
2006-03-07 14:30:00,39.41,39.45,39.15,39.35,132200.0,39.41,39.45,39.15,39.35,132200.0
2006-03-07 15:00:00,39.33,39.39,39.2,39.2,160800.0,39.33,39.39,39.2,39.2,160800.0
2006-03-07 15:30:00,39.2,39.41,39.12,39.23,217500.0,39.2,39.41,39.12,39.23,217500.0
2006-03-08 09:30:00,38.91,39.28,38.88,39.07,328000.0,38.91,39.28,38.88,39.07,328000.0
2006-03-08 10:00:00,39.05,39.1,38.43,38.49,290800.0,39.05,39.1,38.43,38.49,290800.0
2006-03-08 10:30:00,38.58,38.67,38.28,38.36,213800.0,38.58,38.67,38.28,38.36,213800.0
2006-03-08 11:00:00,38.4,38.45,38.11,38.2,238300.0,38.4,38.45,38.11,38.2,238300.0
2006-03-08 11:30:00,38.19,38.2,37.75,37.89,352000.0,38.19,38.2,37.75,37.89,352000.0
2006-03-08 12:00:00,37.88,38.09,37.85,38.05,287900.0,37.88,38.09,37.85,38.05,287900.0
2006-03-08 12:30:00,38.03,38.18,37.96,38.14,173100.0,38.03,38.18,37.96,38.14,173100.0
2006-03-08 13:00:00,38.13,38.18,38.05,38.13,93300.0,38.13,38.18,38.05,38.13,93300.0
2006-03-08 13:30:00,38.11,38.15,38.03,38.07,231900.0,38.11,38.15,38.03,38.07,231900.0
2006-03-08 14:00:00,38.07,38.25,38.05,38.19,211200.0,38.07,38.25,38.05,38.19,211200.0
2006-03-08 14:30:00,38.23,38.99,38.2,38.65,355600.0,38.23,38.99,38.2,38.65,355600.0
2006-03-08 15:00:00,38.66,38.77,38.45,38.68,196400.0,38.66,38.77,38.45,38.68,196400.0
2006-03-08 15:30:00,38.68,38.75,38.46,38.58,318900.0,38.68,38.75,38.46,38.58,318900.0
2006-03-09 09:30:00,38.58,38.89,38.22,38.71,191200.0,38.58,38.89,38.22,38.71,191200.0
2006-03-09 10:00:00,38.71,38.75,38.35,38.4,181500.0,38.71,38.75,38.35,38.4,181500.0
2006-03-09 10:30:00,38.44,38.55,38.14,38.2,282300.0,38.44,38.55,38.14,38.2,282300.0
2006-03-09 11:00:00,38.22,38.49,38.1,38.45,143900.0,38.22,38.49,38.1,38.45,143900.0
2006-03-09 11:30:00,38.45,38.5,38.33,38.44,91600.0,38.45,38.5,38.33,38.44,91600.0
2006-03-09 12:00:00,38.45,38.46,38.15,38.17,102900.0,38.45,38.46,38.15,38.17,102900.0
2006-03-09 12:30:00,38.17,38.41,38.09,38.32,192700.0,38.17,38.41,38.09,38.32,192700.0
2006-03-09 13:00:00,38.33,38.33,38.15,38.19,116800.0,38.33,38.33,38.15,38.19,116800.0
2006-03-09 13:30:00,38.19,38.25,38.14,38.16,125700.0,38.19,38.25,38.14,38.16,125700.0
2006-03-09 14:00:00,38.16,38.41,38.16,38.4,166000.0,38.16,38.41,38.16,38.4,166000.0
2006-03-09 14:30:00,38.4,38.42,38.25,38.27,70600.0,38.4,38.42,38.25,38.27,70600.0
2006-03-09 15:00:00,38.27,38.27,38.03,38.03,178200.0,38.27,38.27,38.03,38.03,178200.0
2006-03-09 15:30:00,38.03,38.1,37.88,37.99,176500.0,38.03,38.1,37.88,37.99,176500.0
2006-03-10 09:30:00,37.83,37.89,37.25,37.45,189300.0,37.83,37.89,37.25,37.45,189300.0
2006-03-10 10:00:00,37.45,37.99,37.36,37.79,312700.0,37.45,37.99,37.36,37.79,312700.0
2006-03-10 10:30:00,37.79,38.13,37.71,38.09,326700.0,37.79,38.13,37.71,38.09,326700.0
2006-03-10 11:00:00,38.11,38.29,37.84,38.01,290400.0,38.11,38.29,37.84,38.01,290400.0
2006-03-10 11:30:00,38.01,38.22,38.0,38.2,142800.0,38.01,38.22,38.0,38.2,142800.0
2006-03-10 12:00:00,38.21,38.43,38.13,38.21,186400.0,38.21,38.43,38.13,38.21,186400.0
2006-03-10 12:30:00,38.23,38.49,38.15,38.3,127400.0,38.23,38.49,38.15,38.3,127400.0
2006-03-10 13:00:00,38.3,38.3,38.08,38.16,94600.0,38.3,38.3,38.08,38.16,94600.0
2006-03-10 13:30:00,38.17,38.21,38.01,38.02,82100.0,38.17,38.21,38.01,38.02,82100.0
2006-03-10 14:00:00,38.02,38.2,37.99,37.99,81300.0,38.02,38.2,37.99,37.99,81300.0
2006-03-10 14:30:00,38.0,38.01,37.7,37.7,135600.0,38.0,38.01,37.7,37.7,135600.0
2006-03-10 15:00:00,37.7,38.04,37.57,37.94,245800.0,37.7,38.04,37.57,37.94,245800.0
2006-03-10 15:30:00,37.95,38.12,37.74,37.9,209700.0,37.95,38.12,37.74,37.9,209700.0
2006-03-13 09:30:00,37.95,38.29,37.85,38.01,188700.0,37.95,38.29,37.85,38.01,188700.0
2006-03-13 10:00:00,38.01,38.18,38.0,38.01,78100.0,38.01,38.18,38.0,38.01,78100.0
2006-03-13 10:30:00,38.01,38.24,38.01,38.18,59200.0,38.01,38.24,38.01,38.18,59200.0
2006-03-13 11:00:00,38.18,38.19,37.87,37.96,137100.0,38.18,38.19,37.87,37.96,137100.0
2006-03-13 11:30:00,37.97,37.98,37.73,37.75,108100.0,37.97,37.98,37.73,37.75,108100.0
2006-03-13 12:00:00,37.77,37.88,37.74,37.88,91300.0,37.77,37.88,37.74,37.88,91300.0
2006-03-13 12:30:00,37.88,37.89,37.81,37.81,65100.0,37.88,37.89,37.81,37.81,65100.0
2006-03-13 13:00:00,37.82,37.82,37.56,37.6,71900.0,37.82,37.82,37.56,37.6,71900.0
2006-03-13 13:30:00,37.59,37.69,37.53,37.67,80100.0,37.59,37.69,37.53,37.67,80100.0
2006-03-13 14:00:00,37.66,37.82,37.65,37.65,64300.0,37.66,37.82,37.65,37.65,64300.0
2006-03-13 14:30:00,37.7,37.77,37.58,37.65,111800.0,37.7,37.77,37.58,37.65,111800.0
2006-03-13 15:00:00,37.64,37.87,37.64,37.74,85500.0,37.64,37.87,37.64,37.74,85500.0
2006-03-13 15:30:00,37.75,37.85,37.69,37.84,167000.0,37.75,37.85,37.69,37.84,167000.0
2006-03-14 09:30:00,37.43,37.97,37.41,37.8,194800.0,37.43,37.97,37.41,37.8,194800.0
2006-03-14 10:00:00,37.92,37.94,37.57,37.71,97600.0,37.92,37.94,37.57,37.71,97600.0
2006-03-14 10:30:00,37.71,37.82,37.55,37.7,71500.0,37.71,37.82,37.55,37.7,71500.0
2006-03-14 11:00:00,37.69,37.82,37.66,37.76,69300.0,37.69,37.82,37.66,37.76,69300.0
2006-03-14 11:30:00,37.77,37.95,37.72,37.95,144000.0,37.77,37.95,37.72,37.95,144000.0
2006-03-14 12:00:00,37.95,38.07,37.88,37.99,148100.0,37.95,38.07,37.88,37.99,148100.0
2006-03-14 12:30:00,38.0,38.13,37.86,37.98,114500.0,38.0,38.13,37.86,37.98,114500.0
2006-03-14 13:00:00,38.0,38.63,37.98,38.58,172400.0,38.0,38.63,37.98,38.58,172400.0
2006-03-14 13:30:00,38.58,38.75,38.51,38.6,149400.0,38.58,38.75,38.51,38.6,149400.0
2006-03-14 14:00:00,38.6,38.69,38.5,38.65,78000.0,38.6,38.69,38.5,38.65,78000.0
2006-03-14 14:30:00,38.64,38.86,38.62,38.76,93700.0,38.64,38.86,38.62,38.76,93700.0
2006-03-14 15:00:00,38.74,38.78,38.62,38.7,141200.0,38.74,38.78,38.62,38.7,141200.0
2006-03-14 15:30:00,38.7,38.93,38.35,38.37,606600.0,38.7,38.93,38.35,38.37,606600.0
2006-03-15 09:30:00,38.79,39.55,38.53,39.46,530100.0,38.79,39.55,38.53,39.46,530100.0
2006-03-15 10:00:00,39.47,39.54,39.2,39.39,203100.0,39.47,39.54,39.2,39.39,203100.0
2006-03-15 10:30:00,39.23,39.55,39.23,39.44,211700.0,39.23,39.55,39.23,39.44,211700.0
2006-03-15 11:00:00,39.44,39.81,39.39,39.79,196900.0,39.44,39.81,39.39,39.79,196900.0
2006-03-15 11:30:00,39.79,39.8,39.5,39.62,127000.0,39.79,39.8,39.5,39.62,127000.0
2006-03-15 12:00:00,39.63,39.79,39.35,39.42,152800.0,39.63,39.79,39.35,39.42,152800.0
2006-03-15 12:30:00,39.42,39.52,39.4,39.5,289900.0,39.42,39.52,39.4,39.5,289900.0
2006-03-15 13:00:00,39.51,39.52,39.4,39.49,125900.0,39.51,39.52,39.4,39.49,125900.0
2006-03-15 13:30:00,39.49,39.53,39.21,39.33,197700.0,39.49,39.53,39.21,39.33,197700.0
2006-03-15 14:00:00,39.33,39.56,39.33,39.54,92400.0,39.33,39.56,39.33,39.54,92400.0
2006-03-15 14:30:00,39.54,39.62,39.49,39.5,86400.0,39.54,39.62,39.49,39.5,86400.0
2006-03-15 15:00:00,39.49,39.62,39.45,39.5,121500.0,39.49,39.62,39.45,39.5,121500.0
2006-03-15 15:30:00,39.5,39.62,39.48,39.62,176400.0,39.5,39.62,39.48,39.62,176400.0
2006-03-16 09:30:00,39.37,39.7,39.07,39.48,154800.0,39.37,39.7,39.07,39.48,154800.0
2006-03-16 10:00:00,39.49,39.6,39.4,39.54,178600.0,39.49,39.6,39.4,39.54,178600.0
2006-03-16 10:30:00,39.54,39.69,39.35,39.39,130100.0,39.54,39.69,39.35,39.39,130100.0
2006-03-16 11:00:00,39.39,39.53,39.27,39.35,136600.0,39.39,39.53,39.27,39.35,136600.0
2006-03-16 11:30:00,39.35,39.52,39.35,39.41,64700.0,39.35,39.52,39.35,39.41,64700.0
2006-03-16 12:00:00,39.41,39.55,39.3,39.43,75400.0,39.41,39.55,39.3,39.43,75400.0
2006-03-16 12:30:00,39.43,39.49,39.3,39.36,94800.0,39.43,39.49,39.3,39.36,94800.0
2006-03-16 13:00:00,39.37,39.37,39.21,39.34,82300.0,39.37,39.37,39.21,39.34,82300.0
2006-03-16 13:30:00,39.34,39.37,39.07,39.21,80100.0,39.34,39.37,39.07,39.21,80100.0
2006-03-16 14:00:00,39.19,39.27,39.1,39.18,87800.0,39.19,39.27,39.1,39.18,87800.0
2006-03-16 14:30:00,39.18,39.18,38.94,38.95,137600.0,39.18,39.18,38.94,38.95,137600.0
2006-03-16 15:00:00,38.95,39.09,38.94,39.07,107000.0,38.95,39.09,38.94,39.07,107000.0
2006-03-16 15:30:00,39.07,39.17,38.96,38.96,220300.0,39.07,39.17,38.96,38.96,220300.0
2006-03-17 09:30:00,39.12,39.18,38.62,38.9,1141800.0,39.12,39.18,38.62,38.9,1141800.0
2006-03-17 10:00:00,38.84,39.13,38.63,38.68,158100.0,38.84,39.13,38.63,38.68,158100.0
2006-03-17 10:30:00,38.64,38.78,38.47,38.64,123700.0,38.64,38.78,38.47,38.64,123700.0
2006-03-17 11:00:00,38.66,38.88,38.5,38.82,125900.0,38.66,38.88,38.5,38.82,125900.0
2006-03-17 11:30:00,38.82,38.98,38.73,38.91,105500.0,38.82,38.98,38.73,38.91,105500.0
2006-03-17 12:00:00,38.91,39.34,38.88,39.25,96600.0,38.91,39.34,38.88,39.25,96600.0
2006-03-17 12:30:00,39.25,39.3,39.18,39.26,67600.0,39.25,39.3,39.18,39.26,67600.0
2006-03-17 13:00:00,39.22,39.3,39.1,39.19,60900.0,39.22,39.3,39.1,39.19,60900.0
2006-03-17 13:30:00,39.18,39.18,39.0,39.0,47400.0,39.18,39.18,39.0,39.0,47400.0
2006-03-17 14:00:00,39.0,39.3,39.0,39.25,62000.0,39.0,39.3,39.0,39.25,62000.0
2006-03-17 14:30:00,39.25,39.42,39.1,39.18,155200.0,39.25,39.42,39.1,39.18,155200.0
2006-03-17 15:00:00,39.18,39.23,39.02,39.13,171700.0,39.18,39.23,39.02,39.13,171700.0
2006-03-17 15:30:00,39.12,39.28,39.07,39.26,171800.0,39.12,39.28,39.07,39.26,171800.0
2006-03-20 09:30:00,38.62,38.92,38.1,38.11,656100.0,38.62,38.92,38.1,38.11,656100.0
2006-03-20 10:00:00,38.11,38.41,38.11,38.2,254200.0,38.11,38.41,38.11,38.2,254200.0
2006-03-20 10:30:00,38.21,38.31,38.05,38.25,197600.0,38.21,38.31,38.05,38.25,197600.0
2006-03-20 11:00:00,38.26,38.35,38.2,38.25,137300.0,38.26,38.35,38.2,38.25,137300.0
2006-03-20 11:30:00,38.25,38.42,38.25,38.39,113300.0,38.25,38.42,38.25,38.39,113300.0
2006-03-20 12:00:00,38.38,38.39,38.25,38.28,59000.0,38.38,38.39,38.25,38.28,59000.0
2006-03-20 12:30:00,38.26,38.42,38.26,38.37,107700.0,38.26,38.42,38.26,38.37,107700.0
2006-03-20 13:00:00,38.38,38.4,38.3,38.37,101700.0,38.38,38.4,38.3,38.37,101700.0
2006-03-20 13:30:00,38.39,38.49,38.28,38.45,129200.0,38.39,38.49,38.28,38.45,129200.0
2006-03-20 14:00:00,38.45,38.46,38.28,38.36,234300.0,38.45,38.46,38.28,38.36,234300.0
2006-03-20 14:30:00,38.35,38.54,38.28,38.43,169100.0,38.35,38.54,38.28,38.43,169100.0
2006-03-20 15:00:00,38.47,38.62,38.46,38.56,149100.0,38.47,38.62,38.46,38.56,149100.0
2006-03-20 15:30:00,38.57,38.63,38.48,38.56,265600.0,38.57,38.63,38.48,38.56,265600.0
2006-03-21 09:30:00,37.93,38.35,37.93,38.27,396300.0,37.93,38.35,37.93,38.27,396300.0
2006-03-21 10:00:00,38.27,38.28,38.08,38.22,201500.0,38.27,38.28,38.08,38.22,201500.0
2006-03-21 10:30:00,38.22,38.37,38.21,38.29,124100.0,38.22,38.37,38.21,38.29,124100.0
2006-03-21 11:00:00,38.29,38.35,38.22,38.34,113600.0,38.29,38.35,38.22,38.34,113600.0
2006-03-21 11:30:00,38.34,38.63,36.6,38.45,316600.0,38.34,38.63,36.6,38.45,316600.0
2006-03-21 12:00:00,38.45,38.46,38.33,38.44,155100.0,38.45,38.46,38.33,38.44,155100.0
2006-03-21 12:30:00,38.45,38.47,38.35,38.42,100400.0,38.45,38.47,38.35,38.42,100400.0
2006-03-21 13:00:00,38.4,38.44,38.3,38.3,114500.0,38.4,38.44,38.3,38.3,114500.0
2006-03-21 13:30:00,38.3,38.38,38.19,38.24,108600.0,38.3,38.38,38.19,38.24,108600.0
2006-03-21 14:00:00,38.24,38.4,38.04,38.05,301400.0,38.24,38.4,38.04,38.05,301400.0
2006-03-21 14:30:00,38.04,38.07,37.87,37.9,97500.0,38.04,38.07,37.87,37.9,97500.0
2006-03-21 15:00:00,37.9,38.0,37.77,37.92,226700.0,37.9,38.0,37.77,37.92,226700.0
2006-03-21 15:30:00,37.92,38.12,37.87,38.05,780100.0,37.92,38.12,37.87,38.05,780100.0
2006-03-22 09:30:00,37.99,38.0,37.69,37.85,277000.0,37.99,38.0,37.69,37.85,277000.0
2006-03-22 10:00:00,37.85,37.88,37.56,37.72,177000.0,37.85,37.88,37.56,37.72,177000.0
2006-03-22 10:30:00,37.71,37.76,37.48,37.48,143600.0,37.71,37.76,37.48,37.48,143600.0
2006-03-22 11:00:00,37.48,37.77,37.48,37.71,172700.0,37.48,37.77,37.48,37.71,172700.0
2006-03-22 11:30:00,37.72,37.78,37.51,37.57,124700.0,37.72,37.78,37.51,37.57,124700.0
2006-03-22 12:00:00,37.57,37.77,37.57,37.69,161000.0,37.57,37.77,37.57,37.69,161000.0
2006-03-22 12:30:00,37.69,37.77,37.69,37.74,176300.0,37.69,37.77,37.69,37.74,176300.0
2006-03-22 13:00:00,37.77,37.82,37.73,37.79,56100.0,37.77,37.82,37.73,37.79,56100.0
2006-03-22 13:30:00,37.79,37.86,37.75,37.85,50400.0,37.79,37.86,37.75,37.85,50400.0
2006-03-22 14:00:00,37.85,37.87,37.55,37.61,94900.0,37.85,37.87,37.55,37.61,94900.0
2006-03-22 14:30:00,37.62,37.86,37.55,37.8,98200.0,37.62,37.86,37.55,37.8,98200.0
2006-03-22 15:00:00,37.78,37.8,37.7,37.75,100200.0,37.78,37.8,37.7,37.75,100200.0
2006-03-22 15:30:00,37.74,37.84,37.69,37.73,156100.0,37.74,37.84,37.69,37.73,156100.0
2006-03-23 09:30:00,37.66,37.66,37.25,37.34,143100.0,37.66,37.66,37.25,37.34,143100.0
2006-03-23 10:00:00,37.34,37.4,36.9,36.93,228000.0,37.34,37.4,36.9,36.93,228000.0
2006-03-23 10:30:00,36.91,36.93,36.58,36.79,302900.0,36.91,36.93,36.58,36.79,302900.0
2006-03-23 11:00:00,36.79,37.0,36.63,36.99,170900.0,36.79,37.0,36.63,36.99,170900.0
2006-03-23 11:30:00,37.0,37.04,36.77,36.8,84700.0,37.0,37.04,36.77,36.8,84700.0
2006-03-23 12:00:00,36.8,36.9,36.75,36.84,66100.0,36.8,36.9,36.75,36.84,66100.0
2006-03-23 12:30:00,36.85,37.01,36.8,36.92,104800.0,36.85,37.01,36.8,36.92,104800.0
2006-03-23 13:00:00,36.93,36.94,36.9,36.91,67100.0,36.93,36.94,36.9,36.91,67100.0
2006-03-23 13:30:00,36.91,36.93,36.81,36.92,57500.0,36.91,36.93,36.81,36.92,57500.0
2006-03-23 14:00:00,36.92,36.99,36.8,36.83,115200.0,36.92,36.99,36.8,36.83,115200.0
2006-03-23 14:30:00,36.83,36.89,36.7,36.78,113600.0,36.83,36.89,36.7,36.78,113600.0
2006-03-23 15:00:00,36.79,36.94,36.74,36.78,135300.0,36.79,36.94,36.74,36.78,135300.0
2006-03-23 15:30:00,36.77,37.0,36.62,36.69,263900.0,36.77,37.0,36.62,36.69,263900.0
2006-03-24 09:30:00,36.76,37.24,36.6,37.11,154200.0,36.76,37.24,36.6,37.11,154200.0
2006-03-24 10:00:00,37.13,37.55,37.12,37.48,131400.0,37.13,37.55,37.12,37.48,131400.0
2006-03-24 10:30:00,37.49,37.6,37.45,37.48,145700.0,37.49,37.6,37.45,37.48,145700.0
2006-03-24 11:00:00,37.48,37.63,37.32,37.51,168100.0,37.48,37.63,37.32,37.51,168100.0
2006-03-24 11:30:00,37.53,37.54,37.32,37.35,96900.0,37.53,37.54,37.32,37.35,96900.0
2006-03-24 12:00:00,37.36,37.52,37.36,37.38,51200.0,37.36,37.52,37.36,37.38,51200.0
2006-03-24 12:30:00,37.39,37.44,37.37,37.42,111500.0,37.39,37.44,37.37,37.42,111500.0
2006-03-24 13:00:00,37.43,37.43,37.05,37.16,84700.0,37.43,37.43,37.05,37.16,84700.0
2006-03-24 13:30:00,37.16,37.17,36.95,36.95,120500.0,37.16,37.17,36.95,36.95,120500.0
2006-03-24 14:00:00,36.95,37.13,36.89,37.1,92900.0,36.95,37.13,36.89,37.1,92900.0
2006-03-24 14:30:00,37.1,37.25,36.99,37.12,115000.0,37.1,37.25,36.99,37.12,115000.0
2006-03-24 15:00:00,37.12,37.35,37.0,37.29,82500.0,37.12,37.35,37.0,37.29,82500.0
2006-03-24 15:30:00,37.29,37.32,37.07,37.21,124600.0,37.29,37.32,37.07,37.21,124600.0
2006-03-27 09:30:00,37.26,37.26,36.7,36.85,215300.0,37.26,37.26,36.7,36.85,215300.0
2006-03-27 10:00:00,36.9,37.07,36.81,36.81,96900.0,36.9,37.07,36.81,36.81,96900.0
2006-03-27 10:30:00,36.82,36.87,36.52,36.54,125800.0,36.82,36.87,36.52,36.54,125800.0
2006-03-27 11:00:00,36.54,36.81,36.44,36.69,175400.0,36.54,36.81,36.44,36.69,175400.0
2006-03-27 11:30:00,36.68,37.03,36.66,37.02,158600.0,36.68,37.03,36.66,37.02,158600.0
2006-03-27 12:00:00,37.02,37.09,36.95,36.97,131000.0,37.02,37.09,36.95,36.97,131000.0
2006-03-27 12:30:00,36.97,37.03,36.95,37.01,53800.0,36.97,37.03,36.95,37.01,53800.0
2006-03-27 13:00:00,37.01,37.17,37.0,37.07,70900.0,37.01,37.17,37.0,37.07,70900.0
2006-03-27 13:30:00,37.08,37.14,36.93,37.1,62000.0,37.08,37.14,36.93,37.1,62000.0
2006-03-27 14:00:00,37.11,37.17,37.05,37.15,77900.0,37.11,37.17,37.05,37.15,77900.0
2006-03-27 14:30:00,37.15,37.25,37.11,37.23,83100.0,37.15,37.25,37.11,37.23,83100.0
2006-03-27 15:00:00,37.23,37.23,36.96,36.96,95400.0,37.23,37.23,36.96,36.96,95400.0
2006-03-27 15:30:00,36.96,37.1,36.83,37.0,167700.0,36.96,37.1,36.83,37.0,167700.0
2006-03-28 09:30:00,36.71,36.98,36.53,36.61,212600.0,36.71,36.98,36.53,36.61,212600.0
2006-03-28 10:00:00,36.64,37.32,36.51,37.26,387500.0,36.64,37.32,36.51,37.26,387500.0
2006-03-28 10:30:00,37.27,37.78,37.15,37.7,233700.0,37.27,37.78,37.15,37.7,233700.0
2006-03-28 11:00:00,37.7,37.74,37.6,37.63,165100.0,37.7,37.74,37.6,37.63,165100.0
2006-03-28 11:30:00,37.64,37.66,37.49,37.65,97100.0,37.64,37.66,37.49,37.65,97100.0
2006-03-28 12:00:00,37.63,37.9,37.57,37.77,121300.0,37.63,37.9,37.57,37.77,121300.0
2006-03-28 12:30:00,37.78,37.86,37.59,37.6,73400.0,37.78,37.86,37.59,37.6,73400.0
2006-03-28 13:00:00,37.59,37.61,37.53,37.59,46900.0,37.59,37.61,37.53,37.59,46900.0
2006-03-28 13:30:00,37.58,37.64,37.52,37.62,85600.0,37.58,37.64,37.52,37.62,85600.0
2006-03-28 14:00:00,37.61,37.77,37.43,37.56,171800.0,37.61,37.77,37.43,37.56,171800.0
2006-03-28 14:30:00,37.55,37.75,37.41,37.73,254400.0,37.55,37.75,37.41,37.73,254400.0
2006-03-28 15:00:00,37.75,37.75,37.36,37.4,246700.0,37.75,37.75,37.36,37.4,246700.0
2006-03-28 15:30:00,37.41,37.66,37.4,37.63,422700.0,37.41,37.66,37.4,37.63,422700.0
2006-03-29 09:30:00,37.49,38.09,37.35,38.0,424400.0,37.49,38.09,37.35,38.0,424400.0
2006-03-29 10:00:00,38.0,38.2,37.9,38.12,184800.0,38.0,38.2,37.9,38.12,184800.0
2006-03-29 10:30:00,38.12,38.14,37.86,37.97,97100.0,38.12,38.14,37.86,37.97,97100.0
2006-03-29 11:00:00,37.95,38.37,37.88,38.36,206900.0,37.95,38.37,37.88,38.36,206900.0
2006-03-29 11:30:00,38.35,38.47,38.19,38.2,182600.0,38.35,38.47,38.19,38.2,182600.0
2006-03-29 12:00:00,38.2,38.37,38.05,38.36,176600.0,38.2,38.37,38.05,38.36,176600.0
2006-03-29 12:30:00,38.36,38.39,38.15,38.17,138800.0,38.36,38.39,38.15,38.17,138800.0
2006-03-29 13:00:00,38.17,38.4,38.16,38.3,103800.0,38.17,38.4,38.16,38.3,103800.0
2006-03-29 13:30:00,38.29,38.37,38.24,38.28,78600.0,38.29,38.37,38.24,38.28,78600.0
2006-03-29 14:00:00,38.27,38.45,38.13,38.21,136300.0,38.27,38.45,38.13,38.21,136300.0
2006-03-29 14:30:00,38.21,38.44,38.11,38.37,151200.0,38.21,38.44,38.11,38.37,151200.0
2006-03-29 15:00:00,38.37,38.44,38.3,38.38,214100.0,38.37,38.44,38.3,38.38,214100.0
2006-03-29 15:30:00,38.38,38.4,38.01,38.32,319000.0,38.38,38.4,38.01,38.32,319000.0
2006-03-30 09:30:00,38.21,38.59,37.8,38.44,293600.0,38.21,38.59,37.8,38.44,293600.0
2006-03-30 10:00:00,38.44,38.91,38.44,38.79,237200.0,38.44,38.91,38.44,38.79,237200.0
2006-03-30 10:30:00,38.76,38.79,38.54,38.63,113700.0,38.76,38.79,38.54,38.63,113700.0
2006-03-30 11:00:00,38.68,38.68,38.38,38.6,122400.0,38.68,38.68,38.38,38.6,122400.0
2006-03-30 11:30:00,38.6,38.65,38.45,38.5,108000.0,38.6,38.65,38.45,38.5,108000.0
2006-03-30 12:00:00,38.5,38.64,38.5,38.61,31900.0,38.5,38.64,38.5,38.61,31900.0
2006-03-30 12:30:00,38.61,38.64,38.35,38.48,59100.0,38.61,38.64,38.35,38.48,59100.0
2006-03-30 13:00:00,38.48,38.5,38.32,38.44,79100.0,38.48,38.5,38.32,38.44,79100.0
2006-03-30 13:30:00,38.45,38.59,38.31,38.49,89700.0,38.45,38.59,38.31,38.49,89700.0
2006-03-30 14:00:00,38.49,38.61,38.29,38.33,175000.0,38.49,38.61,38.29,38.33,175000.0
2006-03-30 14:30:00,38.31,38.36,38.05,38.17,191500.0,38.31,38.36,38.05,38.17,191500.0
2006-03-30 15:00:00,38.15,38.23,38.02,38.19,199400.0,38.15,38.23,38.02,38.19,199400.0
2006-03-30 15:30:00,38.19,38.28,38.02,38.07,308800.0,38.19,38.28,38.02,38.07,308800.0
2006-03-31 09:30:00,38.01,38.03,37.75,38.01,132700.0,38.01,38.03,37.75,38.01,132700.0
2006-03-31 10:00:00,38.01,38.13,37.95,38.07,189500.0,38.01,38.13,37.95,38.07,189500.0
2006-03-31 10:30:00,38.07,38.28,38.05,38.24,227200.0,38.07,38.28,38.05,38.24,227200.0
2006-03-31 11:00:00,38.24,38.59,38.23,38.51,155700.0,38.24,38.59,38.23,38.51,155700.0
2006-03-31 11:30:00,38.51,38.51,38.31,38.45,124600.0,38.51,38.51,38.31,38.45,124600.0
2006-03-31 12:00:00,38.44,38.6,38.34,38.57,142500.0,38.44,38.6,38.34,38.57,142500.0
2006-03-31 12:30:00,38.57,38.82,38.53,38.71,199100.0,38.57,38.82,38.53,38.71,199100.0
2006-03-31 13:00:00,38.72,38.73,38.59,38.62,178100.0,38.72,38.73,38.59,38.62,178100.0
2006-03-31 13:30:00,38.61,38.61,38.48,38.53,110400.0,38.61,38.61,38.48,38.53,110400.0
2006-03-31 14:00:00,38.53,38.56,38.45,38.55,223800.0,38.53,38.56,38.45,38.55,223800.0
2006-03-31 14:30:00,38.56,38.89,38.55,38.7,183000.0,38.56,38.89,38.55,38.7,183000.0
2006-03-31 15:00:00,38.7,38.76,38.54,38.61,374500.0,38.7,38.76,38.54,38.61,374500.0
2006-03-31 15:30:00,38.6,38.67,38.41,38.55,464000.0,38.6,38.67,38.41,38.55,464000.0
2006-04-03 09:30:00,38.2,38.75,37.81,37.9,609700.0,38.2,38.75,37.81,37.9,609700.0
2006-04-03 10:00:00,37.92,38.19,37.78,37.98,340300.0,37.92,38.19,37.78,37.98,340300.0
2006-04-03 10:30:00,37.98,38.15,37.93,38.1,253900.0,37.98,38.15,37.93,38.1,253900.0
2006-04-03 11:00:00,38.1,38.19,38.02,38.17,153200.0,38.1,38.19,38.02,38.17,153200.0
2006-04-03 11:30:00,38.18,38.18,38.05,38.07,105600.0,38.18,38.18,38.05,38.07,105600.0
2006-04-03 12:00:00,38.09,38.09,37.94,37.97,372700.0,38.09,38.09,37.94,37.97,372700.0
2006-04-03 12:30:00,37.96,37.96,37.83,37.95,117900.0,37.96,37.96,37.83,37.95,117900.0
2006-04-03 13:00:00,37.95,37.96,37.79,37.79,180000.0,37.95,37.96,37.79,37.79,180000.0
2006-04-03 13:30:00,37.8,37.94,37.79,37.86,101500.0,37.8,37.94,37.79,37.86,101500.0
2006-04-03 14:00:00,37.86,37.86,37.5,37.59,217200.0,37.86,37.86,37.5,37.59,217200.0
2006-04-03 14:30:00,37.58,37.67,37.32,37.42,246500.0,37.58,37.67,37.32,37.42,246500.0
2006-04-03 15:00:00,37.42,37.48,37.32,37.48,115000.0,37.42,37.48,37.32,37.48,115000.0
2006-04-03 15:30:00,37.46,37.51,37.13,37.25,246300.0,37.46,37.51,37.13,37.25,246300.0
2006-04-04 09:30:00,37.38,37.94,37.26,37.55,427300.0,37.38,37.94,37.26,37.55,427300.0
2006-04-04 10:00:00,37.54,37.69,37.4,37.4,174400.0,37.54,37.69,37.4,37.4,174400.0
2006-04-04 10:30:00,37.41,37.52,37.4,37.47,128500.0,37.41,37.52,37.4,37.47,128500.0
2006-04-04 11:00:00,37.48,37.59,37.28,37.46,198800.0,37.48,37.59,37.28,37.46,198800.0
2006-04-04 11:30:00,37.45,37.7,37.45,37.58,193500.0,37.45,37.7,37.45,37.58,193500.0
2006-04-04 12:00:00,37.59,37.65,37.5,37.62,207500.0,37.59,37.65,37.5,37.62,207500.0
2006-04-04 12:30:00,37.63,37.67,37.59,37.65,174900.0,37.63,37.67,37.59,37.65,174900.0
2006-04-04 13:00:00,37.65,37.68,37.56,37.57,163800.0,37.65,37.68,37.56,37.57,163800.0
2006-04-04 13:30:00,37.58,37.69,37.51,37.62,160500.0,37.58,37.69,37.51,37.62,160500.0
2006-04-04 14:00:00,37.62,37.66,37.48,37.53,136200.0,37.62,37.66,37.48,37.53,136200.0
2006-04-04 14:30:00,37.53,37.6,37.4,37.49,205200.0,37.53,37.6,37.4,37.49,205200.0
2006-04-04 15:00:00,37.49,37.75,37.48,37.65,428600.0,37.49,37.75,37.48,37.65,428600.0
2006-04-04 15:30:00,37.66,37.94,37.57,37.87,602400.0,37.66,37.94,37.57,37.87,602400.0
2006-04-05 09:30:00,37.99,38.31,37.59,37.95,301900.0,37.99,38.31,37.59,37.95,301900.0
2006-04-05 10:00:00,37.96,38.6,37.93,38.36,390500.0,37.96,38.6,37.93,38.36,390500.0
2006-04-05 10:30:00,38.39,38.4,38.08,38.17,170200.0,38.39,38.4,38.08,38.17,170200.0
2006-04-05 11:00:00,38.17,38.32,38.07,38.16,175700.0,38.17,38.32,38.07,38.16,175700.0
2006-04-05 11:30:00,38.18,38.19,37.98,38.18,119300.0,38.18,38.19,37.98,38.18,119300.0
2006-04-05 12:00:00,38.16,38.3,38.13,38.3,107100.0,38.16,38.3,38.13,38.3,107100.0
2006-04-05 12:30:00,38.27,38.44,38.23,38.38,110400.0,38.27,38.44,38.23,38.38,110400.0
2006-04-05 13:00:00,38.38,38.68,38.38,38.66,217900.0,38.38,38.68,38.38,38.66,217900.0
2006-04-05 13:30:00,38.66,38.91,38.6,38.9,242400.0,38.66,38.91,38.6,38.9,242400.0
2006-04-05 14:00:00,38.9,39.25,38.77,39.1,480800.0,38.9,39.25,38.77,39.1,480800.0
2006-04-05 14:30:00,39.09,39.42,39.08,39.34,325100.0,39.09,39.42,39.08,39.34,325100.0
2006-04-05 15:00:00,39.34,39.53,39.34,39.46,472900.0,39.34,39.53,39.34,39.46,472900.0
2006-04-05 15:30:00,39.46,39.5,39.15,39.32,663800.0,39.46,39.5,39.15,39.32,663800.0
2006-04-06 09:30:00,39.03,39.46,39.03,39.38,324400.0,39.03,39.46,39.03,39.38,324400.0
2006-04-06 10:00:00,39.38,39.61,39.33,39.43,382200.0,39.38,39.61,39.33,39.43,382200.0
2006-04-06 10:30:00,39.43,40.0,39.29,39.93,524200.0,39.43,40.0,39.29,39.93,524200.0
2006-04-06 11:00:00,39.92,40.81,39.92,40.61,930500.0,39.92,40.81,39.92,40.61,930500.0
2006-04-06 11:30:00,40.6,41.08,40.23,40.3,749400.0,40.6,41.08,40.23,40.3,749400.0
2006-04-06 12:00:00,40.25,40.72,40.2,40.42,266100.0,40.25,40.72,40.2,40.42,266100.0
2006-04-06 12:30:00,40.42,40.51,40.3,40.36,237900.0,40.42,40.51,40.3,40.36,237900.0
2006-04-06 13:00:00,40.37,40.66,40.35,40.55,323900.0,40.37,40.66,40.35,40.55,323900.0
2006-04-06 13:30:00,40.55,40.94,40.45,40.92,266000.0,40.55,40.94,40.45,40.92,266000.0
2006-04-06 14:00:00,40.92,40.97,40.82,40.89,364600.0,40.92,40.97,40.82,40.89,364600.0
2006-04-06 14:30:00,40.89,40.99,40.86,40.89,375000.0,40.89,40.99,40.86,40.89,375000.0
2006-04-06 15:00:00,40.89,41.37,40.77,41.25,537400.0,40.89,41.37,40.77,41.25,537400.0
2006-04-06 15:30:00,41.26,41.56,41.1,41.31,748800.0,41.26,41.56,41.1,41.31,748800.0
2006-04-07 09:30:00,41.02,42.0,40.99,41.94,684600.0,41.02,42.0,40.99,41.94,684600.0
2006-04-07 10:00:00,41.94,42.9,41.9,42.8,998900.0,41.94,42.9,41.9,42.8,998900.0
2006-04-07 10:30:00,42.8,42.97,42.32,42.48,863400.0,42.8,42.97,42.32,42.48,863400.0
2006-04-07 11:00:00,42.48,42.52,42.27,42.39,477500.0,42.48,42.52,42.27,42.39,477500.0
2006-04-07 11:30:00,42.39,42.39,41.75,42.0,573300.0,42.39,42.39,41.75,42.0,573300.0
2006-04-07 12:00:00,42.01,42.21,41.95,42.1,196000.0,42.01,42.21,41.95,42.1,196000.0
2006-04-07 12:30:00,42.08,42.1,41.79,41.87,144900.0,42.08,42.1,41.79,41.87,144900.0
2006-04-07 13:00:00,41.84,42.95,41.83,42.31,453700.0,41.84,42.95,41.83,42.31,453700.0
2006-04-07 13:30:00,42.32,42.38,42.04,42.21,332400.0,42.32,42.38,42.04,42.21,332400.0
2006-04-07 14:00:00,42.2,42.82,42.18,42.71,426500.0,42.2,42.82,42.18,42.71,426500.0
2006-04-07 14:30:00,42.68,42.74,42.53,42.72,333800.0,42.68,42.74,42.53,42.72,333800.0
2006-04-07 15:00:00,42.71,42.9,42.58,42.67,470800.0,42.71,42.9,42.58,42.67,470800.0
2006-04-07 15:30:00,42.67,43.1,42.3,42.59,701800.0,42.67,43.1,42.3,42.59,701800.0
2006-04-10 09:30:00,42.6,42.87,42.5,42.78,399900.0,42.6,42.87,42.5,42.78,399900.0
2006-04-10 10:00:00,42.78,43.0,42.76,42.86,227800.0,42.78,43.0,42.76,42.86,227800.0
2006-04-10 10:30:00,42.89,42.9,42.68,42.7,215100.0,42.89,42.9,42.68,42.7,215100.0
2006-04-10 11:00:00,42.7,42.84,42.68,42.77,231300.0,42.7,42.84,42.68,42.77,231300.0
2006-04-10 11:30:00,42.75,42.77,42.21,42.42,259000.0,42.75,42.77,42.21,42.42,259000.0
2006-04-10 12:00:00,42.43,42.46,42.33,42.36,156300.0,42.43,42.46,42.33,42.36,156300.0
2006-04-10 12:30:00,42.35,42.49,42.29,42.39,178000.0,42.35,42.49,42.29,42.39,178000.0
2006-04-10 13:00:00,42.38,42.43,42.36,42.38,132700.0,42.38,42.43,42.36,42.38,132700.0
2006-04-10 13:30:00,42.38,42.55,42.36,42.45,261700.0,42.38,42.55,42.36,42.45,261700.0
2006-04-10 14:00:00,42.45,42.54,42.36,42.45,245400.0,42.45,42.54,42.36,42.45,245400.0
2006-04-10 14:30:00,42.45,42.65,42.43,42.61,313100.0,42.45,42.65,42.43,42.61,313100.0
2006-04-10 15:00:00,42.62,42.75,42.54,42.55,323300.0,42.62,42.75,42.54,42.55,323300.0
2006-04-10 15:30:00,42.55,42.8,42.54,42.68,549000.0,42.55,42.8,42.54,42.68,549000.0
2006-04-11 09:30:00,42.6,42.88,42.27,42.27,277700.0,42.6,42.88,42.27,42.27,277700.0
2006-04-11 10:00:00,42.27,42.37,42.06,42.25,398500.0,42.27,42.37,42.06,42.25,398500.0
2006-04-11 10:30:00,42.23,42.41,42.2,42.28,249000.0,42.23,42.41,42.2,42.28,249000.0
2006-04-11 11:00:00,42.28,42.34,42.2,42.25,187500.0,42.28,42.34,42.2,42.25,187500.0
2006-04-11 11:30:00,42.25,42.39,42.25,42.3,115900.0,42.25,42.39,42.25,42.3,115900.0
2006-04-11 12:00:00,42.3,42.34,42.22,42.3,366000.0,42.3,42.34,42.22,42.3,366000.0
2006-04-11 12:30:00,42.3,42.42,42.3,42.41,109600.0,42.3,42.42,42.3,42.41,109600.0
2006-04-11 13:00:00,42.4,42.47,42.37,42.42,217900.0,42.4,42.47,42.37,42.42,217900.0
2006-04-11 13:30:00,42.43,42.48,42.32,42.42,153600.0,42.43,42.48,42.32,42.42,153600.0
2006-04-11 14:00:00,42.41,42.58,42.35,42.39,170400.0,42.41,42.58,42.35,42.39,170400.0
2006-04-11 14:30:00,42.38,42.43,42.34,42.4,182900.0,42.38,42.43,42.34,42.4,182900.0
2006-04-11 15:00:00,42.4,42.57,42.37,42.5,255600.0,42.4,42.57,42.37,42.5,255600.0
2006-04-11 15:30:00,42.51,42.78,42.5,42.74,355900.0,42.51,42.78,42.5,42.74,355900.0
2006-04-12 09:30:00,42.5,42.93,42.48,42.53,166600.0,42.5,42.93,42.48,42.53,166600.0
2006-04-12 10:00:00,42.5,42.6,42.46,42.5,125300.0,42.5,42.6,42.46,42.5,125300.0
2006-04-12 10:30:00,42.5,42.57,42.4,42.55,242900.0,42.5,42.57,42.4,42.55,242900.0
2006-04-12 11:00:00,42.55,42.83,42.47,42.8,127900.0,42.55,42.83,42.47,42.8,127900.0
2006-04-12 11:30:00,42.75,42.83,42.47,42.5,216800.0,42.75,42.83,42.47,42.5,216800.0
2006-04-12 12:00:00,42.5,42.61,42.47,42.5,340300.0,42.5,42.61,42.47,42.5,340300.0
2006-04-12 12:30:00,42.5,42.51,42.47,42.5,139300.0,42.5,42.51,42.47,42.5,139300.0
2006-04-12 13:00:00,42.49,42.52,42.32,42.35,332700.0,42.49,42.52,42.32,42.35,332700.0
2006-04-12 13:30:00,42.34,42.38,42.15,42.18,166700.0,42.34,42.38,42.15,42.18,166700.0
2006-04-12 14:00:00,42.18,42.35,42.05,42.09,169400.0,42.18,42.35,42.05,42.09,169400.0
2006-04-12 14:30:00,42.1,42.11,41.95,42.05,187500.0,42.1,42.11,41.95,42.05,187500.0
2006-04-12 15:00:00,42.04,42.21,42.0,42.11,437200.0,42.04,42.21,42.0,42.11,437200.0
2006-04-12 15:30:00,42.1,42.53,42.1,42.33,529400.0,42.1,42.53,42.1,42.33,529400.0
2006-04-13 09:30:00,42.2,42.4,41.25,41.38,336900.0,42.2,42.4,41.25,41.38,336900.0
2006-04-13 10:00:00,41.37,41.98,41.37,41.69,209200.0,41.37,41.98,41.37,41.69,209200.0
2006-04-13 10:30:00,41.69,42.38,41.67,42.38,141200.0,41.69,42.38,41.67,42.38,141200.0
2006-04-13 11:00:00,42.38,42.61,42.31,42.33,92300.0,42.38,42.61,42.31,42.33,92300.0
2006-04-13 11:30:00,42.37,42.38,42.21,42.37,81300.0,42.37,42.38,42.21,42.37,81300.0
2006-04-13 12:00:00,42.36,42.43,42.13,42.16,79000.0,42.36,42.43,42.13,42.16,79000.0
2006-04-13 12:30:00,42.16,42.17,42.07,42.12,66300.0,42.16,42.17,42.07,42.12,66300.0
2006-04-13 13:00:00,42.12,42.12,42.04,42.09,77700.0,42.12,42.12,42.04,42.09,77700.0
2006-04-13 13:30:00,42.07,42.1,42.0,42.05,76700.0,42.07,42.1,42.0,42.05,76700.0
2006-04-13 14:00:00,42.04,42.04,41.9,41.95,88800.0,42.04,42.04,41.9,41.95,88800.0
2006-04-13 14:30:00,41.95,41.99,41.84,41.91,141000.0,41.95,41.99,41.84,41.91,141000.0
2006-04-13 15:00:00,41.91,42.14,41.83,42.04,143700.0,41.91,42.14,41.83,42.04,143700.0
2006-04-13 15:30:00,42.04,42.22,41.97,42.01,410800.0,42.04,42.22,41.97,42.01,410800.0
2006-04-17 09:30:00,41.9,42.44,41.9,42.37,126300.0,41.9,42.44,41.9,42.37,126300.0
2006-04-17 10:00:00,42.39,42.7,42.18,42.22,228900.0,42.39,42.7,42.18,42.22,228900.0
2006-04-17 10:30:00,42.22,42.23,41.96,42.07,320000.0,42.22,42.23,41.96,42.07,320000.0
2006-04-17 11:00:00,42.05,42.14,41.88,41.88,174100.0,42.05,42.14,41.88,41.88,174100.0
2006-04-17 11:30:00,41.89,42.05,41.89,41.99,409000.0,41.89,42.05,41.89,41.99,409000.0
2006-04-17 12:00:00,41.99,42.04,41.95,42.02,243900.0,41.99,42.04,41.95,42.02,243900.0
2006-04-17 12:30:00,42.02,42.02,41.96,41.96,311500.0,42.02,42.02,41.96,41.96,311500.0
2006-04-17 13:00:00,41.96,42.01,41.83,41.97,543400.0,41.96,42.01,41.83,41.97,543400.0
2006-04-17 13:30:00,41.98,41.99,41.61,41.82,176900.0,41.98,41.99,41.61,41.82,176900.0
2006-04-17 14:00:00,41.82,41.82,41.5,41.52,147800.0,41.82,41.82,41.5,41.52,147800.0
2006-04-17 14:30:00,41.52,41.83,41.5,41.65,198400.0,41.52,41.83,41.5,41.65,198400.0
2006-04-17 15:00:00,41.62,41.69,41.57,41.58,189200.0,41.62,41.69,41.57,41.58,189200.0
2006-04-17 15:30:00,41.57,41.83,41.54,41.65,327400.0,41.57,41.83,41.54,41.65,327400.0
2006-04-18 09:30:00,41.95,42.49,41.95,42.49,296800.0,41.95,42.49,41.95,42.49,296800.0
2006-04-18 10:00:00,42.48,42.58,42.04,42.2,245500.0,42.48,42.58,42.04,42.2,245500.0
2006-04-18 10:30:00,42.2,42.94,42.19,42.82,420000.0,42.2,42.94,42.19,42.82,420000.0
2006-04-18 11:00:00,42.83,43.06,42.65,42.95,254200.0,42.83,43.06,42.65,42.95,254200.0
2006-04-18 11:30:00,42.95,43.28,42.95,43.02,337500.0,42.95,43.28,42.95,43.02,337500.0
2006-04-18 12:00:00,43.02,43.47,43.01,43.2,282700.0,43.02,43.47,43.01,43.2,282700.0
2006-04-18 12:30:00,43.2,43.26,43.07,43.22,134800.0,43.2,43.26,43.07,43.22,134800.0
2006-04-18 13:00:00,43.22,43.31,43.09,43.17,129800.0,43.22,43.31,43.09,43.17,129800.0
2006-04-18 13:30:00,43.19,43.28,42.84,43.03,164300.0,43.19,43.28,42.84,43.03,164300.0
2006-04-18 14:00:00,43.04,43.47,43.04,43.39,190100.0,43.04,43.47,43.04,43.39,190100.0
2006-04-18 14:30:00,43.39,43.52,43.29,43.45,197500.0,43.39,43.52,43.29,43.45,197500.0
2006-04-18 15:00:00,43.44,43.77,43.4,43.75,331200.0,43.44,43.77,43.4,43.75,331200.0
2006-04-18 15:30:00,43.75,43.82,43.58,43.59,350600.0,43.75,43.82,43.58,43.59,350600.0
2006-04-19 09:30:00,43.46,43.81,43.18,43.49,223900.0,43.46,43.81,43.18,43.49,223900.0
2006-04-19 10:00:00,43.48,43.57,42.8,42.99,321400.0,43.48,43.57,42.8,42.99,321400.0
2006-04-19 10:30:00,42.99,43.17,42.9,43.01,154100.0,42.99,43.17,42.9,43.01,154100.0
2006-04-19 11:00:00,43.0,43.25,42.95,43.12,213600.0,43.0,43.25,42.95,43.12,213600.0
2006-04-19 11:30:00,43.11,43.2,42.91,43.0,233500.0,43.11,43.2,42.91,43.0,233500.0
2006-04-19 12:00:00,43.0,43.43,42.93,43.3,117600.0,43.0,43.43,42.93,43.3,117600.0
2006-04-19 12:30:00,43.3,43.3,43.09,43.12,74500.0,43.3,43.3,43.09,43.12,74500.0
2006-04-19 13:00:00,43.12,43.24,42.98,43.24,109000.0,43.12,43.24,42.98,43.24,109000.0
2006-04-19 13:30:00,43.22,43.27,43.12,43.24,92100.0,43.22,43.27,43.12,43.24,92100.0
2006-04-19 14:00:00,43.25,43.34,43.13,43.23,140900.0,43.25,43.34,43.13,43.23,140900.0
2006-04-19 14:30:00,43.23,43.35,43.2,43.34,332000.0,43.23,43.35,43.2,43.34,332000.0
2006-04-19 15:00:00,43.35,43.39,43.2,43.21,410900.0,43.35,43.39,43.2,43.21,410900.0
2006-04-19 15:30:00,43.21,43.38,43.2,43.31,396900.0,43.21,43.38,43.2,43.31,396900.0
2006-04-20 09:30:00,43.31,43.45,43.07,43.16,159800.0,43.31,43.45,43.07,43.16,159800.0
2006-04-20 10:00:00,43.18,43.4,43.04,43.2,161300.0,43.18,43.4,43.04,43.2,161300.0
2006-04-20 10:30:00,43.2,43.25,42.78,42.95,154100.0,43.2,43.25,42.78,42.95,154100.0
2006-04-20 11:00:00,42.92,43.04,42.59,42.87,158300.0,42.92,43.04,42.59,42.87,158300.0
2006-04-20 11:30:00,42.88,43.03,42.62,42.99,210100.0,42.88,43.03,42.62,42.99,210100.0
2006-04-20 12:00:00,42.97,43.01,42.68,42.78,174300.0,42.97,43.01,42.68,42.78,174300.0
2006-04-20 12:30:00,42.78,42.95,42.72,42.95,76900.0,42.78,42.95,42.72,42.95,76900.0
2006-04-20 13:00:00,42.95,42.95,42.78,42.86,94700.0,42.95,42.95,42.78,42.86,94700.0
2006-04-20 13:30:00,42.86,43.05,42.72,42.99,106900.0,42.86,43.05,42.72,42.99,106900.0
2006-04-20 14:00:00,42.98,42.98,42.85,42.94,82400.0,42.98,42.98,42.85,42.94,82400.0
2006-04-20 14:30:00,42.94,43.02,42.88,43.01,195000.0,42.94,43.02,42.88,43.01,195000.0
2006-04-20 15:00:00,43.01,43.03,42.82,42.86,208000.0,43.01,43.03,42.82,42.86,208000.0
2006-04-20 15:30:00,42.85,43.05,42.78,42.95,396900.0,42.85,43.05,42.78,42.95,396900.0
2006-04-21 09:30:00,42.95,43.42,42.9,43.11,452700.0,42.95,43.42,42.9,43.11,452700.0
2006-04-21 10:00:00,43.11,43.52,43.07,43.08,231600.0,43.11,43.52,43.07,43.08,231600.0
2006-04-21 10:30:00,43.08,43.32,43.03,43.03,156900.0,43.08,43.32,43.03,43.03,156900.0
2006-04-21 11:00:00,43.01,43.14,42.76,42.83,192700.0,43.01,43.14,42.76,42.83,192700.0
2006-04-21 11:30:00,42.81,43.03,42.65,43.02,158500.0,42.81,43.03,42.65,43.02,158500.0
2006-04-21 12:00:00,43.02,43.06,42.91,42.97,140400.0,43.02,43.06,42.91,42.97,140400.0
2006-04-21 12:30:00,42.97,43.15,42.95,43.11,104500.0,42.97,43.15,42.95,43.11,104500.0
2006-04-21 13:00:00,43.11,43.12,43.06,43.1,72800.0,43.11,43.12,43.06,43.1,72800.0
2006-04-21 13:30:00,43.1,43.12,43.04,43.11,79900.0,43.1,43.12,43.04,43.11,79900.0
2006-04-21 14:00:00,43.11,43.11,42.8,42.9,139400.0,43.11,43.11,42.8,42.9,139400.0
2006-04-21 14:30:00,42.9,42.95,42.57,42.64,167300.0,42.9,42.95,42.57,42.64,167300.0
2006-04-21 15:00:00,42.67,42.69,42.38,42.65,172800.0,42.67,42.69,42.38,42.65,172800.0
2006-04-21 15:30:00,42.67,42.96,42.66,42.85,306500.0,42.67,42.96,42.66,42.85,306500.0
2006-04-24 09:30:00,42.39,42.62,41.9,42.28,309900.0,42.39,42.62,41.9,42.28,309900.0
2006-04-24 10:00:00,42.29,42.38,41.84,41.85,309500.0,42.29,42.38,41.84,41.85,309500.0
2006-04-24 10:30:00,41.86,42.03,41.7,41.88,341200.0,41.86,42.03,41.7,41.88,341200.0
2006-04-24 11:00:00,41.87,42.34,41.85,42.33,252300.0,41.87,42.34,41.85,42.33,252300.0
2006-04-24 11:30:00,42.33,42.45,42.1,42.22,159000.0,42.33,42.45,42.1,42.22,159000.0
2006-04-24 12:00:00,42.22,42.3,42.16,42.23,83600.0,42.22,42.3,42.16,42.23,83600.0
2006-04-24 12:30:00,42.21,42.3,42.17,42.21,72300.0,42.21,42.3,42.17,42.21,72300.0
2006-04-24 13:00:00,42.2,42.29,42.12,42.23,82700.0,42.2,42.29,42.12,42.23,82700.0
2006-04-24 13:30:00,42.27,42.31,42.12,42.16,95800.0,42.27,42.31,42.12,42.16,95800.0
2006-04-24 14:00:00,42.16,42.27,42.15,42.17,80800.0,42.16,42.27,42.15,42.17,80800.0
2006-04-24 14:30:00,42.18,42.3,42.08,42.22,114700.0,42.18,42.3,42.08,42.22,114700.0
2006-04-24 15:00:00,42.25,42.45,42.18,42.4,150200.0,42.25,42.45,42.18,42.4,150200.0
2006-04-24 15:30:00,42.41,42.54,42.24,42.47,286200.0,42.41,42.54,42.24,42.47,286200.0
2006-04-25 09:30:00,42.9,43.43,42.68,43.42,528300.0,42.9,43.43,42.68,43.42,528300.0
2006-04-25 10:00:00,43.43,43.6,43.17,43.43,488600.0,43.43,43.6,43.17,43.43,488600.0
2006-04-25 10:30:00,43.43,43.89,43.39,43.7,354200.0,43.43,43.89,43.39,43.7,354200.0
2006-04-25 11:00:00,43.7,43.76,43.26,43.27,235700.0,43.7,43.76,43.26,43.27,235700.0
2006-04-25 11:30:00,43.27,43.27,43.05,43.16,252600.0,43.27,43.27,43.05,43.16,252600.0
2006-04-25 12:00:00,43.16,43.54,43.15,43.39,189400.0,43.16,43.54,43.15,43.39,189400.0
2006-04-25 12:30:00,43.4,43.41,43.26,43.34,154300.0,43.4,43.41,43.26,43.34,154300.0
2006-04-25 13:00:00,43.34,43.35,42.96,43.08,234000.0,43.34,43.35,42.96,43.08,234000.0
2006-04-25 13:30:00,43.08,43.23,43.06,43.06,131600.0,43.08,43.23,43.06,43.06,131600.0
2006-04-25 14:00:00,43.06,43.2,43.02,43.2,221900.0,43.06,43.2,43.02,43.2,221900.0
2006-04-25 14:30:00,43.19,43.29,43.04,43.09,199300.0,43.19,43.29,43.04,43.09,199300.0
2006-04-25 15:00:00,43.09,43.19,42.9,42.91,422900.0,43.09,43.19,42.9,42.91,422900.0
2006-04-25 15:30:00,42.91,43.07,42.84,42.97,317700.0,42.91,43.07,42.84,42.97,317700.0
2006-04-26 09:30:00,42.92,43.09,42.23,42.51,212200.0,42.92,43.09,42.23,42.51,212200.0
2006-04-26 10:00:00,42.46,42.67,42.31,42.41,295100.0,42.46,42.67,42.31,42.41,295100.0
2006-04-26 10:30:00,42.43,42.49,42.31,42.34,130100.0,42.43,42.49,42.31,42.34,130100.0
2006-04-26 11:00:00,42.33,42.38,41.9,42.01,153900.0,42.33,42.38,41.9,42.01,153900.0
2006-04-26 11:30:00,41.97,42.21,41.89,42.1,188800.0,41.97,42.21,41.89,42.1,188800.0
2006-04-26 12:00:00,42.1,42.19,41.98,42.05,85800.0,42.1,42.19,41.98,42.05,85800.0
2006-04-26 12:30:00,42.08,42.36,42.08,42.26,100300.0,42.08,42.36,42.08,42.26,100300.0
2006-04-26 13:00:00,42.26,42.4,42.13,42.13,86700.0,42.26,42.4,42.13,42.13,86700.0
2006-04-26 13:30:00,42.13,42.15,42.02,42.12,80200.0,42.13,42.15,42.02,42.12,80200.0
2006-04-26 14:00:00,42.08,42.16,41.9,42.02,95100.0,42.08,42.16,41.9,42.02,95100.0
2006-04-26 14:30:00,41.98,42.14,41.98,42.07,109200.0,41.98,42.14,41.98,42.07,109200.0
2006-04-26 15:00:00,42.07,42.12,42.0,42.05,155200.0,42.07,42.12,42.0,42.05,155200.0
2006-04-26 15:30:00,42.06,42.4,42.05,42.22,223400.0,42.06,42.4,42.05,42.22,223400.0
2006-04-27 09:30:00,42.13,42.35,41.95,42.18,260500.0,42.13,42.35,41.95,42.18,260500.0
2006-04-27 10:00:00,42.18,42.77,42.18,42.38,271100.0,42.18,42.77,42.18,42.38,271100.0
2006-04-27 10:30:00,42.36,42.45,41.95,42.15,205200.0,42.36,42.45,41.95,42.15,205200.0
2006-04-27 11:00:00,42.16,42.45,42.02,42.43,224300.0,42.16,42.45,42.02,42.43,224300.0
2006-04-27 11:30:00,42.42,42.45,42.15,42.28,117500.0,42.42,42.45,42.15,42.28,117500.0
2006-04-27 12:00:00,42.27,42.7,42.27,42.67,103500.0,42.27,42.7,42.27,42.67,103500.0
2006-04-27 12:30:00,42.67,42.67,42.39,42.43,58300.0,42.67,42.67,42.39,42.43,58300.0
2006-04-27 13:00:00,42.41,42.47,42.18,42.34,93400.0,42.41,42.47,42.18,42.34,93400.0
2006-04-27 13:30:00,42.31,42.35,42.13,42.21,99200.0,42.31,42.35,42.13,42.21,99200.0
2006-04-27 14:00:00,42.23,42.26,42.02,42.14,92000.0,42.23,42.26,42.02,42.14,92000.0
2006-04-27 14:30:00,42.14,42.31,42.05,42.19,196000.0,42.14,42.31,42.05,42.19,196000.0
2006-04-27 15:00:00,42.19,42.23,42.03,42.08,143500.0,42.19,42.23,42.03,42.08,143500.0
2006-04-27 15:30:00,42.05,42.11,41.91,42.08,238900.0,42.05,42.11,41.91,42.08,238900.0
2006-04-28 09:30:00,42.04,42.08,41.43,41.75,232400.0,42.04,42.08,41.43,41.75,232400.0
2006-04-28 10:00:00,41.75,42.2,41.6,42.1,137000.0,41.75,42.2,41.6,42.1,137000.0
2006-04-28 10:30:00,42.1,42.18,41.83,42.06,121900.0,42.1,42.18,41.83,42.06,121900.0
2006-04-28 11:00:00,42.09,42.49,41.96,42.26,210400.0,42.09,42.49,41.96,42.26,210400.0
2006-04-28 11:30:00,42.26,42.32,42.13,42.23,142100.0,42.26,42.32,42.13,42.23,142100.0
2006-04-28 12:00:00,42.24,42.32,42.16,42.27,60200.0,42.24,42.32,42.16,42.27,60200.0
2006-04-28 12:30:00,42.23,42.26,41.94,42.09,72000.0,42.23,42.26,41.94,42.09,72000.0
2006-04-28 13:00:00,42.11,42.28,42.05,42.05,51500.0,42.11,42.28,42.05,42.05,51500.0
2006-04-28 13:30:00,42.07,42.09,41.96,42.06,56500.0,42.07,42.09,41.96,42.06,56500.0
2006-04-28 14:00:00,42.03,42.21,41.93,42.09,53500.0,42.03,42.21,41.93,42.09,53500.0
2006-04-28 14:30:00,42.08,42.1,41.95,42.08,76300.0,42.08,42.1,41.95,42.08,76300.0
2006-04-28 15:00:00,42.09,42.37,42.01,42.17,157200.0,42.09,42.37,42.01,42.17,157200.0
2006-04-28 15:30:00,42.18,42.2,42.03,42.04,156100.0,42.18,42.2,42.03,42.04,156100.0
2006-05-01 09:30:00,42.0,42.21,41.54,41.59,235400.0,42.0,42.21,41.54,41.59,235400.0
2006-05-01 10:00:00,41.59,41.93,41.59,41.83,82700.0,41.59,41.93,41.59,41.83,82700.0
2006-05-01 10:30:00,41.83,42.04,41.69,42.02,84300.0,41.83,42.04,41.69,42.02,84300.0
2006-05-01 11:00:00,42.01,42.17,41.8,42.11,107900.0,42.01,42.17,41.8,42.11,107900.0
2006-05-01 11:30:00,42.1,42.13,41.94,41.97,154300.0,42.1,42.13,41.94,41.97,154300.0
2006-05-01 12:00:00,41.97,41.97,41.54,41.61,206800.0,41.97,41.97,41.54,41.61,206800.0
2006-05-01 12:30:00,41.6,41.7,41.58,41.68,83700.0,41.6,41.7,41.58,41.68,83700.0
2006-05-01 13:00:00,41.68,41.9,41.65,41.83,280500.0,41.68,41.9,41.65,41.83,280500.0
2006-05-01 13:30:00,41.81,41.85,41.54,41.75,118800.0,41.81,41.85,41.54,41.75,118800.0
2006-05-01 14:00:00,41.74,41.87,41.51,41.63,139100.0,41.74,41.87,41.51,41.63,139100.0
2006-05-01 14:30:00,41.61,41.77,41.61,41.77,88700.0,41.61,41.77,41.61,41.77,88700.0
2006-05-01 15:00:00,41.75,41.82,41.5,41.55,229900.0,41.75,41.82,41.5,41.55,229900.0
2006-05-01 15:30:00,41.56,41.8,41.24,41.56,324900.0,41.56,41.8,41.24,41.56,324900.0
2006-05-02 09:30:00,41.62,41.8,40.54,40.82,290100.0,41.62,41.8,40.54,40.82,290100.0
2006-05-02 10:00:00,40.8,41.31,40.61,41.0,283400.0,40.8,41.31,40.61,41.0,283400.0
2006-05-02 10:30:00,40.94,41.05,40.27,40.35,406900.0,40.94,41.05,40.27,40.35,406900.0
2006-05-02 11:00:00,40.35,40.7,40.3,40.55,315100.0,40.35,40.7,40.3,40.55,315100.0
2006-05-02 11:30:00,40.54,40.66,40.25,40.46,204600.0,40.54,40.66,40.25,40.46,204600.0
2006-05-02 12:00:00,40.45,40.48,40.29,40.32,99300.0,40.45,40.48,40.29,40.32,99300.0
2006-05-02 12:30:00,40.34,40.41,40.25,40.35,169200.0,40.34,40.41,40.25,40.35,169200.0
2006-05-02 13:00:00,40.35,40.43,40.2,40.41,306100.0,40.35,40.43,40.2,40.41,306100.0
2006-05-02 13:30:00,40.41,40.5,40.29,40.35,228100.0,40.41,40.5,40.29,40.35,228100.0
2006-05-02 14:00:00,40.35,40.55,40.35,40.48,234900.0,40.35,40.55,40.35,40.48,234900.0
2006-05-02 14:30:00,40.48,40.58,40.14,40.35,468400.0,40.48,40.58,40.14,40.35,468400.0
2006-05-02 15:00:00,40.39,40.58,40.23,40.56,165300.0,40.39,40.58,40.23,40.56,165300.0
2006-05-02 15:30:00,40.56,40.58,40.45,40.47,396800.0,40.56,40.58,40.45,40.47,396800.0
2006-05-03 09:30:00,40.27,40.5,40.27,40.27,318400.0,40.27,40.5,40.27,40.27,318400.0
2006-05-03 10:00:00,40.27,40.28,39.87,40.06,225500.0,40.27,40.28,39.87,40.06,225500.0
2006-05-03 10:30:00,40.06,40.1,39.93,39.94,396700.0,40.06,40.1,39.93,39.94,396700.0
2006-05-03 11:00:00,39.93,40.07,39.78,40.01,327400.0,39.93,40.07,39.78,40.01,327400.0
2006-05-03 11:30:00,40.01,40.2,39.88,40.12,173900.0,40.01,40.2,39.88,40.12,173900.0
2006-05-03 12:00:00,40.1,40.1,39.83,39.83,326600.0,40.1,40.1,39.83,39.83,326600.0
2006-05-03 12:30:00,39.83,40.0,39.78,39.86,256400.0,39.83,40.0,39.78,39.86,256400.0
2006-05-03 13:00:00,39.86,39.98,39.66,39.72,513200.0,39.86,39.98,39.66,39.72,513200.0
2006-05-03 13:30:00,39.73,39.91,39.69,39.75,99900.0,39.73,39.91,39.69,39.75,99900.0
2006-05-03 14:00:00,39.75,39.77,39.57,39.61,239900.0,39.75,39.77,39.57,39.61,239900.0
2006-05-03 14:30:00,39.64,39.82,39.55,39.7,355200.0,39.64,39.82,39.55,39.7,355200.0
2006-05-03 15:00:00,39.71,39.87,39.68,39.82,271800.0,39.71,39.87,39.68,39.82,271800.0
2006-05-03 15:30:00,39.8,39.91,39.7,39.84,316900.0,39.8,39.91,39.7,39.84,316900.0
2006-05-04 09:30:00,40.04,40.52,39.92,40.41,515000.0,40.04,40.52,39.92,40.41,515000.0
2006-05-04 10:00:00,40.41,40.41,39.89,39.91,228800.0,40.41,40.41,39.89,39.91,228800.0
2006-05-04 10:30:00,39.93,40.01,39.6,39.66,205300.0,39.93,40.01,39.6,39.66,205300.0
2006-05-04 11:00:00,39.66,39.94,39.66,39.83,154200.0,39.66,39.94,39.66,39.83,154200.0
2006-05-04 11:30:00,39.85,40.12,39.69,39.99,159900.0,39.85,40.12,39.69,39.99,159900.0
2006-05-04 12:00:00,40.0,40.0,39.66,39.75,94000.0,40.0,40.0,39.66,39.75,94000.0
2006-05-04 12:30:00,39.75,39.76,39.6,39.7,62900.0,39.75,39.76,39.6,39.7,62900.0
2006-05-04 13:00:00,39.71,40.07,39.7,39.72,262600.0,39.71,40.07,39.7,39.72,262600.0
2006-05-04 13:30:00,39.7,39.95,39.62,39.94,95300.0,39.7,39.95,39.62,39.94,95300.0
2006-05-04 14:00:00,39.95,40.07,39.94,40.01,106000.0,39.95,40.07,39.94,40.01,106000.0
2006-05-04 14:30:00,40.02,40.03,39.82,39.87,137800.0,40.02,40.03,39.82,39.87,137800.0
2006-05-04 15:00:00,39.85,39.9,39.68,39.75,173400.0,39.85,39.9,39.68,39.75,173400.0
2006-05-04 15:30:00,39.75,39.79,39.6,39.76,215000.0,39.75,39.79,39.6,39.76,215000.0
2006-05-05 09:30:00,39.79,40.37,39.75,39.95,231100.0,39.79,40.37,39.75,39.95,231100.0
2006-05-05 10:00:00,39.93,40.1,39.61,39.8,135600.0,39.93,40.1,39.61,39.8,135600.0
2006-05-05 10:30:00,39.82,40.07,39.6,40.03,110200.0,39.82,40.07,39.6,40.03,110200.0
2006-05-05 11:00:00,40.03,40.08,39.59,39.71,73000.0,40.03,40.08,39.59,39.71,73000.0
2006-05-05 11:30:00,39.74,39.98,39.74,39.84,122700.0,39.74,39.98,39.74,39.84,122700.0
2006-05-05 12:00:00,39.84,39.89,39.73,39.79,42200.0,39.84,39.89,39.73,39.79,42200.0
2006-05-05 12:30:00,39.77,39.9,39.73,39.75,32900.0,39.77,39.9,39.73,39.75,32900.0
2006-05-05 13:00:00,39.76,39.81,39.66,39.7,78700.0,39.76,39.81,39.66,39.7,78700.0
2006-05-05 13:30:00,39.68,39.74,39.63,39.7,80000.0,39.68,39.74,39.63,39.7,80000.0
2006-05-05 14:00:00,39.69,39.82,39.68,39.76,66000.0,39.69,39.82,39.68,39.76,66000.0
2006-05-05 14:30:00,39.77,39.87,39.76,39.87,118500.0,39.77,39.87,39.76,39.87,118500.0
2006-05-05 15:00:00,39.85,39.94,39.81,39.86,119700.0,39.85,39.94,39.81,39.86,119700.0
2006-05-05 15:30:00,39.85,39.93,39.79,39.92,201800.0,39.85,39.93,39.79,39.92,201800.0
2006-05-08 09:30:00,39.89,40.05,39.76,40.01,261600.0,39.89,40.05,39.76,40.01,261600.0
2006-05-08 10:00:00,40.01,40.15,39.88,40.01,235700.0,40.01,40.15,39.88,40.01,235700.0
2006-05-08 10:30:00,40.02,40.18,39.94,40.16,136200.0,40.02,40.18,39.94,40.16,136200.0
2006-05-08 11:00:00,40.14,40.17,40.05,40.11,148700.0,40.14,40.17,40.05,40.11,148700.0
2006-05-08 11:30:00,40.12,40.17,40.1,40.12,84900.0,40.12,40.17,40.1,40.12,84900.0
2006-05-08 12:00:00,40.12,40.13,40.02,40.06,102500.0,40.12,40.13,40.02,40.06,102500.0
2006-05-08 12:30:00,40.07,40.12,39.96,39.98,109000.0,40.07,40.12,39.96,39.98,109000.0
2006-05-08 13:00:00,39.99,40.07,39.94,39.95,130200.0,39.99,40.07,39.94,39.95,130200.0
2006-05-08 13:30:00,39.94,40.02,39.94,39.98,72300.0,39.94,40.02,39.94,39.98,72300.0
2006-05-08 14:00:00,39.98,40.08,39.98,40.05,129100.0,39.98,40.08,39.98,40.05,129100.0
2006-05-08 14:30:00,40.05,40.07,39.88,39.88,158300.0,40.05,40.07,39.88,39.88,158300.0
2006-05-08 15:00:00,39.9,40.0,39.83,39.86,149200.0,39.9,40.0,39.83,39.86,149200.0
2006-05-08 15:30:00,39.85,39.98,39.8,39.89,311700.0,39.85,39.98,39.8,39.89,311700.0
2006-05-09 09:30:00,40.08,40.17,39.67,39.67,340100.0,40.08,40.17,39.67,39.67,340100.0
2006-05-09 10:00:00,39.67,39.99,39.36,39.86,274000.0,39.67,39.99,39.36,39.86,274000.0
2006-05-09 10:30:00,39.85,40.14,39.83,39.92,159400.0,39.85,40.14,39.83,39.92,159400.0
2006-05-09 11:00:00,39.92,40.05,39.85,39.91,203000.0,39.92,40.05,39.85,39.91,203000.0
2006-05-09 11:30:00,39.93,39.93,39.73,39.84,146800.0,39.93,39.93,39.73,39.84,146800.0
2006-05-09 12:00:00,39.85,39.89,39.77,39.77,78600.0,39.85,39.89,39.77,39.77,78600.0
2006-05-09 12:30:00,39.76,39.88,39.68,39.78,177500.0,39.76,39.88,39.68,39.78,177500.0
2006-05-09 13:00:00,39.75,39.87,39.68,39.87,114000.0,39.75,39.87,39.68,39.87,114000.0
2006-05-09 13:30:00,39.87,39.88,39.76,39.76,76600.0,39.87,39.88,39.76,39.76,76600.0
2006-05-09 14:00:00,39.76,39.79,39.61,39.62,95500.0,39.76,39.79,39.61,39.62,95500.0
2006-05-09 14:30:00,39.62,39.65,39.55,39.64,110200.0,39.62,39.65,39.55,39.64,110200.0
2006-05-09 15:00:00,39.65,39.71,39.57,39.67,357200.0,39.65,39.71,39.57,39.67,357200.0
2006-05-09 15:30:00,39.68,39.73,39.38,39.45,434500.0,39.68,39.73,39.38,39.45,434500.0
2006-05-10 09:30:00,39.49,39.49,39.19,39.49,146700.0,39.49,39.49,39.19,39.49,146700.0
2006-05-10 10:00:00,39.49,39.49,39.3,39.46,159200.0,39.49,39.49,39.3,39.46,159200.0
2006-05-10 10:30:00,39.46,39.66,39.2,39.2,245800.0,39.46,39.66,39.2,39.2,245800.0
2006-05-10 11:00:00,39.22,39.37,38.91,39.35,201100.0,39.22,39.37,38.91,39.35,201100.0
2006-05-10 11:30:00,39.35,39.37,39.29,39.35,183100.0,39.35,39.37,39.29,39.35,183100.0
2006-05-10 12:00:00,39.35,39.35,39.33,39.34,125700.0,39.35,39.35,39.33,39.34,125700.0
2006-05-10 12:30:00,39.35,39.48,38.5,39.35,447200.0,39.35,39.48,38.5,39.35,447200.0
2006-05-10 13:00:00,39.38,39.41,39.25,39.33,345100.0,39.38,39.41,39.25,39.33,345100.0
2006-05-10 13:30:00,39.34,39.4,39.25,39.4,79400.0,39.34,39.4,39.25,39.4,79400.0
2006-05-10 14:00:00,39.4,39.4,39.12,39.19,209400.0,39.4,39.4,39.12,39.19,209400.0
2006-05-10 14:30:00,39.18,39.33,39.02,39.15,236400.0,39.18,39.33,39.02,39.15,236400.0
2006-05-10 15:00:00,39.14,39.29,39.13,39.25,241700.0,39.14,39.29,39.13,39.25,241700.0
2006-05-10 15:30:00,39.26,39.26,38.91,38.98,489100.0,39.26,39.26,38.91,38.98,489100.0
2006-05-11 09:30:00,38.85,39.0,38.57,38.79,343800.0,38.85,39.0,38.57,38.79,343800.0
2006-05-11 10:00:00,38.77,38.77,38.64,38.7,462300.0,38.77,38.77,38.64,38.7,462300.0
2006-05-11 10:30:00,38.68,38.71,38.48,38.55,210300.0,38.68,38.71,38.48,38.55,210300.0
2006-05-11 11:00:00,38.56,38.72,38.23,38.23,277200.0,38.56,38.72,38.23,38.23,277200.0
2006-05-11 11:30:00,38.23,38.5,38.15,38.18,197500.0,38.23,38.5,38.15,38.18,197500.0
2006-05-11 12:00:00,38.17,38.4,38.02,38.18,214600.0,38.17,38.4,38.02,38.18,214600.0
2006-05-11 12:30:00,38.15,38.28,38.14,38.26,150800.0,38.15,38.28,38.14,38.26,150800.0
2006-05-11 13:00:00,38.24,38.25,38.08,38.13,164700.0,38.24,38.25,38.08,38.13,164700.0
2006-05-11 13:30:00,38.12,38.28,38.11,38.28,131100.0,38.12,38.28,38.11,38.28,131100.0
2006-05-11 14:00:00,38.28,38.39,38.22,38.29,172400.0,38.28,38.39,38.22,38.29,172400.0
2006-05-11 14:30:00,38.28,38.28,38.02,38.09,289000.0,38.28,38.28,38.02,38.09,289000.0
2006-05-11 15:00:00,38.09,38.15,37.97,38.0,247800.0,38.09,38.15,37.97,38.0,247800.0
2006-05-11 15:30:00,38.0,38.26,37.98,38.08,427600.0,38.0,38.26,37.98,38.08,427600.0
2006-05-12 09:30:00,38.11,38.25,37.9,38.22,264000.0,38.11,38.25,37.9,38.22,264000.0
2006-05-12 10:00:00,38.24,38.25,37.95,38.01,340900.0,38.24,38.25,37.95,38.01,340900.0
2006-05-12 10:30:00,38.01,38.13,38.0,38.1,175300.0,38.01,38.13,38.0,38.1,175300.0
2006-05-12 11:00:00,38.1,38.55,38.09,38.51,379200.0,38.1,38.55,38.09,38.51,379200.0
2006-05-12 11:30:00,38.51,39.32,38.48,39.18,424400.0,38.51,39.32,38.48,39.18,424400.0
2006-05-12 12:00:00,39.19,39.6,38.97,39.49,610000.0,39.19,39.6,38.97,39.49,610000.0
2006-05-12 12:30:00,39.5,39.9,39.13,39.88,544700.0,39.5,39.9,39.13,39.88,544700.0
2006-05-12 13:00:00,39.88,39.93,39.25,39.42,568300.0,39.88,39.93,39.25,39.42,568300.0
2006-05-12 13:30:00,39.4,39.72,39.32,39.55,332600.0,39.4,39.72,39.32,39.55,332600.0
2006-05-12 14:00:00,39.55,39.93,39.55,39.81,638900.0,39.55,39.93,39.55,39.81,638900.0
2006-05-12 14:30:00,39.81,39.85,39.33,39.45,396600.0,39.81,39.85,39.33,39.45,396600.0
2006-05-12 15:00:00,39.45,39.57,39.35,39.47,360200.0,39.45,39.57,39.35,39.47,360200.0
2006-05-12 15:30:00,39.46,39.5,39.27,39.32,835200.0,39.46,39.5,39.27,39.32,835200.0
2006-05-15 09:30:00,39.45,39.48,39.2,39.24,317600.0,39.45,39.48,39.2,39.24,317600.0
2006-05-15 10:00:00,39.24,39.35,39.0,39.0,201000.0,39.24,39.35,39.0,39.0,201000.0
2006-05-15 10:30:00,39.0,39.11,38.92,39.0,422300.0,39.0,39.11,38.92,39.0,422300.0
2006-05-15 11:00:00,39.0,39.03,38.86,38.86,284500.0,39.0,39.03,38.86,38.86,284500.0
2006-05-15 11:30:00,38.85,38.93,38.79,38.81,184000.0,38.85,38.93,38.79,38.81,184000.0
2006-05-15 12:00:00,38.81,38.87,38.7,38.77,128300.0,38.81,38.87,38.7,38.77,128300.0
2006-05-15 12:30:00,38.77,38.91,38.76,38.81,116100.0,38.77,38.91,38.76,38.81,116100.0
2006-05-15 13:00:00,38.81,38.84,38.63,38.65,147100.0,38.81,38.84,38.63,38.65,147100.0
2006-05-15 13:30:00,38.63,38.64,38.2,38.27,258300.0,38.63,38.64,38.2,38.27,258300.0
2006-05-15 14:00:00,38.27,38.51,38.26,38.5,176000.0,38.27,38.51,38.26,38.5,176000.0
2006-05-15 14:30:00,38.49,38.61,38.33,38.44,175200.0,38.49,38.61,38.33,38.44,175200.0
2006-05-15 15:00:00,38.44,38.9,38.4,38.7,232500.0,38.44,38.9,38.4,38.7,232500.0
2006-05-15 15:30:00,38.68,38.82,38.66,38.69,259300.0,38.68,38.82,38.66,38.69,259300.0
2006-05-16 09:30:00,38.38,38.65,38.0,38.1,556700.0,38.38,38.65,38.0,38.1,556700.0
2006-05-16 10:00:00,38.1,38.11,37.74,37.85,361200.0,38.1,38.11,37.74,37.85,361200.0
2006-05-16 10:30:00,37.85,37.92,37.84,37.89,227700.0,37.85,37.92,37.84,37.89,227700.0
2006-05-16 11:00:00,37.9,37.95,37.75,37.91,216900.0,37.9,37.95,37.75,37.91,216900.0
2006-05-16 11:30:00,37.89,37.93,37.74,37.9,316200.0,37.89,37.93,37.74,37.9,316200.0
2006-05-16 12:00:00,37.91,37.93,37.82,37.93,113400.0,37.91,37.93,37.82,37.93,113400.0
2006-05-16 12:30:00,37.93,38.1,37.86,37.98,218300.0,37.93,38.1,37.86,37.98,218300.0
2006-05-16 13:00:00,38.0,38.15,37.93,38.01,274200.0,38.0,38.15,37.93,38.01,274200.0
2006-05-16 13:30:00,38.02,38.17,38.02,38.11,159700.0,38.02,38.17,38.02,38.11,159700.0
2006-05-16 14:00:00,38.1,38.12,38.0,38.02,123000.0,38.1,38.12,38.0,38.02,123000.0
2006-05-16 14:30:00,38.02,38.12,38.01,38.07,151300.0,38.02,38.12,38.01,38.07,151300.0
2006-05-16 15:00:00,38.07,38.12,38.03,38.11,220300.0,38.07,38.12,38.03,38.11,220300.0
2006-05-16 15:30:00,38.11,38.2,38.04,38.18,341500.0,38.11,38.2,38.04,38.18,341500.0
2006-05-17 09:30:00,39.0,39.24,38.6,39.06,1091400.0,39.0,39.24,38.6,39.06,1091400.0
2006-05-17 10:00:00,39.08,39.17,38.74,38.81,513800.0,39.08,39.17,38.74,38.81,513800.0
2006-05-17 10:30:00,38.81,38.9,38.55,38.58,349800.0,38.81,38.9,38.55,38.58,349800.0
2006-05-17 11:00:00,38.6,38.66,38.28,38.34,342900.0,38.6,38.66,38.28,38.34,342900.0
2006-05-17 11:30:00,38.3,38.8,38.24,38.73,334400.0,38.3,38.8,38.24,38.73,334400.0
2006-05-17 12:00:00,38.76,39.06,38.73,38.81,278600.0,38.76,39.06,38.73,38.81,278600.0
2006-05-17 12:30:00,38.81,38.82,38.74,38.81,118200.0,38.81,38.82,38.74,38.81,118200.0
2006-05-17 13:00:00,38.82,38.83,38.57,38.72,162500.0,38.82,38.83,38.57,38.72,162500.0
2006-05-17 13:30:00,38.72,38.88,38.63,38.71,138300.0,38.72,38.88,38.63,38.71,138300.0
2006-05-17 14:00:00,38.7,38.8,38.6,38.7,129600.0,38.7,38.8,38.6,38.7,129600.0
2006-05-17 14:30:00,38.72,38.78,38.3,38.46,233800.0,38.72,38.78,38.3,38.46,233800.0
2006-05-17 15:00:00,38.46,38.66,38.35,38.39,259400.0,38.46,38.66,38.35,38.39,259400.0
2006-05-17 15:30:00,38.4,38.94,38.22,38.25,566100.0,38.4,38.94,38.22,38.25,566100.0
2006-05-18 09:30:00,38.59,38.89,37.98,38.67,417400.0,38.59,38.89,37.98,38.67,417400.0
2006-05-18 10:00:00,38.63,38.67,38.32,38.6,192500.0,38.63,38.67,38.32,38.6,192500.0
2006-05-18 10:30:00,38.6,38.72,38.36,38.59,209900.0,38.6,38.72,38.36,38.59,209900.0
2006-05-18 11:00:00,38.57,38.6,38.11,38.5,218100.0,38.57,38.6,38.11,38.5,218100.0
2006-05-18 11:30:00,38.46,38.46,38.24,38.38,183700.0,38.46,38.46,38.24,38.38,183700.0
2006-05-18 12:00:00,38.38,38.45,38.3,38.4,135000.0,38.38,38.45,38.3,38.4,135000.0
2006-05-18 12:30:00,38.39,38.64,38.39,38.49,283500.0,38.39,38.64,38.39,38.49,283500.0
2006-05-18 13:00:00,38.48,38.59,38.4,38.5,109200.0,38.48,38.59,38.4,38.5,109200.0
2006-05-18 13:30:00,38.52,38.74,38.47,38.58,496000.0,38.52,38.74,38.47,38.58,496000.0
2006-05-18 14:00:00,38.59,38.75,38.57,38.71,215600.0,38.59,38.75,38.57,38.71,215600.0
2006-05-18 14:30:00,38.71,38.72,38.5,38.53,166500.0,38.71,38.72,38.5,38.53,166500.0
2006-05-18 15:00:00,38.53,38.53,38.2,38.34,336600.0,38.53,38.53,38.2,38.34,336600.0
2006-05-18 15:30:00,38.34,38.45,37.94,38.02,565500.0,38.34,38.45,37.94,38.02,565500.0
2006-05-19 09:30:00,36.72,37.5,36.4,37.13,2393600.0,36.72,37.5,36.4,37.13,2393600.0
2006-05-19 10:00:00,37.14,37.43,35.41,35.71,1192900.0,37.14,37.43,35.41,35.71,1192900.0
2006-05-19 10:30:00,35.71,36.53,35.71,36.17,909800.0,35.71,36.53,35.71,36.17,909800.0
2006-05-19 11:00:00,36.17,36.7,36.08,36.64,795100.0,36.17,36.7,36.08,36.64,795100.0
2006-05-19 11:30:00,36.64,36.96,36.51,36.67,526100.0,36.64,36.96,36.51,36.67,526100.0
2006-05-19 12:00:00,36.69,36.94,36.65,36.78,208400.0,36.69,36.94,36.65,36.78,208400.0
2006-05-19 12:30:00,36.78,37.2,36.78,36.93,421100.0,36.78,37.2,36.78,36.93,421100.0
2006-05-19 13:00:00,36.96,37.31,36.86,37.3,296200.0,36.96,37.31,36.86,37.3,296200.0
2006-05-19 13:30:00,37.32,37.57,37.22,37.5,463400.0,37.32,37.57,37.22,37.5,463400.0
2006-05-19 14:00:00,37.49,37.5,36.99,37.3,617400.0,37.49,37.5,36.99,37.3,617400.0
2006-05-19 14:30:00,37.3,37.49,37.29,37.32,325100.0,37.3,37.49,37.29,37.32,325100.0
2006-05-19 15:00:00,37.32,37.5,37.0,37.45,527100.0,37.32,37.5,37.0,37.45,527100.0
2006-05-19 15:30:00,37.46,37.55,37.31,37.52,539500.0,37.46,37.55,37.31,37.52,539500.0
2006-05-22 09:30:00,37.14,37.3,36.66,36.72,488600.0,37.14,37.3,36.66,36.72,488600.0
2006-05-22 10:00:00,36.72,36.72,35.98,36.41,371000.0,36.72,36.72,35.98,36.41,371000.0
2006-05-22 10:30:00,36.41,36.69,36.4,36.55,208900.0,36.41,36.69,36.4,36.55,208900.0
2006-05-22 11:00:00,36.54,36.71,36.39,36.55,173300.0,36.54,36.71,36.39,36.55,173300.0
2006-05-22 11:30:00,36.59,36.78,36.32,36.55,238400.0,36.59,36.78,36.32,36.55,238400.0
2006-05-22 12:00:00,36.54,36.87,36.51,36.64,173700.0,36.54,36.87,36.51,36.64,173700.0
2006-05-22 12:30:00,36.68,36.85,36.55,36.69,166800.0,36.68,36.85,36.55,36.69,166800.0
2006-05-22 13:00:00,36.68,36.79,36.55,36.68,102800.0,36.68,36.79,36.55,36.68,102800.0
2006-05-22 13:30:00,36.72,36.82,36.69,36.77,117800.0,36.72,36.82,36.69,36.77,117800.0
2006-05-22 14:00:00,36.77,36.9,36.53,36.89,196900.0,36.77,36.9,36.53,36.89,196900.0
2006-05-22 14:30:00,36.89,36.9,36.65,36.72,119400.0,36.89,36.9,36.65,36.72,119400.0
2006-05-22 15:00:00,36.71,36.95,36.68,36.94,172300.0,36.71,36.95,36.68,36.94,172300.0
2006-05-22 15:30:00,36.93,36.95,36.72,36.81,246700.0,36.93,36.95,36.72,36.81,246700.0
2006-05-23 09:30:00,36.92,37.08,36.55,36.75,323500.0,36.92,37.08,36.55,36.75,323500.0
2006-05-23 10:00:00,36.8,36.97,36.7,36.94,157500.0,36.8,36.97,36.7,36.94,157500.0
2006-05-23 10:30:00,36.94,37.16,36.94,37.09,198000.0,36.94,37.16,36.94,37.09,198000.0
2006-05-23 11:00:00,37.09,37.11,36.81,36.91,154700.0,37.09,37.11,36.81,36.91,154700.0
2006-05-23 11:30:00,36.9,37.02,36.7,36.72,96900.0,36.9,37.02,36.7,36.72,96900.0
2006-05-23 12:00:00,36.71,36.74,36.55,36.56,150900.0,36.71,36.74,36.55,36.56,150900.0
2006-05-23 12:30:00,36.56,36.71,36.45,36.45,111700.0,36.56,36.71,36.45,36.45,111700.0
2006-05-23 13:00:00,36.45,36.71,36.38,36.5,126200.0,36.45,36.71,36.38,36.5,126200.0
2006-05-23 13:30:00,36.51,36.64,36.41,36.45,118200.0,36.51,36.64,36.41,36.45,118200.0
2006-05-23 14:00:00,36.47,36.53,36.39,36.47,252300.0,36.47,36.53,36.39,36.47,252300.0
2006-05-23 14:30:00,36.48,36.49,36.16,36.26,203800.0,36.48,36.49,36.16,36.26,203800.0
2006-05-23 15:00:00,36.26,36.32,36.16,36.21,158100.0,36.26,36.32,36.16,36.21,158100.0
2006-05-23 15:30:00,36.22,36.22,35.8,35.92,458900.0,36.22,36.22,35.8,35.92,458900.0
2006-05-24 09:30:00,35.96,36.3,35.81,36.08,545800.0,35.96,36.3,35.81,36.08,545800.0
2006-05-24 10:00:00,36.08,36.38,35.9,35.96,419700.0,36.08,36.38,35.9,35.96,419700.0
2006-05-24 10:30:00,35.98,36.3,35.98,36.17,141200.0,35.98,36.3,35.98,36.17,141200.0
2006-05-24 11:00:00,36.18,36.21,36.06,36.08,71000.0,36.18,36.21,36.06,36.08,71000.0
2006-05-24 11:30:00,36.08,36.29,35.95,36.16,84600.0,36.08,36.29,35.95,36.16,84600.0
2006-05-24 12:00:00,36.16,36.22,35.85,35.87,95800.0,36.16,36.22,35.85,35.87,95800.0
2006-05-24 12:30:00,35.9,36.0,35.81,35.9,118200.0,35.9,36.0,35.81,35.9,118200.0
2006-05-24 13:00:00,35.92,36.02,35.84,35.91,98500.0,35.92,36.02,35.84,35.91,98500.0
2006-05-24 13:30:00,35.94,36.3,35.84,36.27,150200.0,35.94,36.3,35.84,36.27,150200.0
2006-05-24 14:00:00,36.25,36.39,35.81,35.91,133800.0,36.25,36.39,35.81,35.91,133800.0
2006-05-24 14:30:00,35.87,36.45,35.87,36.43,184200.0,35.87,36.45,35.87,36.43,184200.0
2006-05-24 15:00:00,36.43,36.6,36.35,36.49,168500.0,36.43,36.6,36.35,36.49,168500.0
2006-05-24 15:30:00,36.5,36.9,36.49,36.62,356000.0,36.5,36.9,36.49,36.62,356000.0
2006-05-25 09:30:00,36.63,36.77,36.17,36.26,204500.0,36.63,36.77,36.17,36.26,204500.0
2006-05-25 10:00:00,36.25,36.25,35.92,36.08,160700.0,36.25,36.25,35.92,36.08,160700.0
2006-05-25 10:30:00,36.07,36.29,36.06,36.26,92000.0,36.07,36.29,36.06,36.26,92000.0
2006-05-25 11:00:00,36.26,36.32,36.15,36.32,78000.0,36.26,36.32,36.15,36.32,78000.0
2006-05-25 11:30:00,36.31,36.5,36.31,36.47,86600.0,36.31,36.5,36.31,36.47,86600.0
2006-05-25 12:00:00,36.46,36.47,36.32,36.35,72400.0,36.46,36.47,36.32,36.35,72400.0
2006-05-25 12:30:00,36.37,36.43,36.28,36.42,46200.0,36.37,36.43,36.28,36.42,46200.0
2006-05-25 13:00:00,36.41,36.43,36.33,36.39,30300.0,36.41,36.43,36.33,36.39,30300.0
2006-05-25 13:30:00,36.38,36.41,36.35,36.38,58300.0,36.38,36.41,36.35,36.38,58300.0
2006-05-25 14:00:00,36.38,36.63,36.34,36.62,159200.0,36.38,36.63,36.34,36.62,159200.0
2006-05-25 14:30:00,36.6,36.63,36.27,36.29,146100.0,36.6,36.63,36.27,36.29,146100.0
2006-05-25 15:00:00,36.31,36.5,36.22,36.48,90900.0,36.31,36.5,36.22,36.48,90900.0
2006-05-25 15:30:00,36.5,36.57,36.42,36.47,117100.0,36.5,36.57,36.42,36.47,117100.0
2006-05-26 09:30:00,37.13,37.15,36.4,36.55,395400.0,37.13,37.15,36.4,36.55,395400.0
2006-05-26 10:00:00,36.55,36.64,36.42,36.57,187800.0,36.55,36.64,36.42,36.57,187800.0
2006-05-26 10:30:00,36.57,36.81,36.46,36.77,138500.0,36.57,36.81,36.46,36.77,138500.0
2006-05-26 11:00:00,36.78,37.12,36.77,36.9,144100.0,36.78,37.12,36.77,36.9,144100.0
2006-05-26 11:30:00,36.87,37.03,36.86,36.86,58500.0,36.87,37.03,36.86,36.86,58500.0
2006-05-26 12:00:00,36.87,36.9,36.64,36.74,85900.0,36.87,36.9,36.64,36.74,85900.0
2006-05-26 12:30:00,36.74,36.96,36.73,36.93,36700.0,36.74,36.96,36.73,36.93,36700.0
2006-05-26 13:00:00,36.93,36.95,36.87,36.88,45200.0,36.93,36.95,36.87,36.88,45200.0
2006-05-26 13:30:00,36.89,36.99,36.82,36.99,54600.0,36.89,36.99,36.82,36.99,54600.0
2006-05-26 14:00:00,36.99,37.06,36.95,36.96,64600.0,36.99,37.06,36.95,36.96,64600.0
2006-05-26 14:30:00,36.96,37.04,36.8,36.84,66300.0,36.96,37.04,36.8,36.84,66300.0
2006-05-26 15:00:00,36.85,37.02,36.84,36.99,94100.0,36.85,37.02,36.84,36.99,94100.0
2006-05-26 15:30:00,37.0,37.14,36.97,37.14,225300.0,37.0,37.14,36.97,37.14,225300.0
2006-05-30 09:30:00,36.84,37.11,36.5,36.5,110900.0,36.84,37.11,36.5,36.5,110900.0
2006-05-30 10:00:00,36.52,36.66,36.33,36.35,128500.0,36.52,36.66,36.33,36.35,128500.0
2006-05-30 10:30:00,36.34,36.47,36.13,36.31,112300.0,36.34,36.47,36.13,36.31,112300.0
2006-05-30 11:00:00,36.3,36.42,36.01,36.01,91900.0,36.3,36.42,36.01,36.01,91900.0
2006-05-30 11:30:00,36.02,36.29,36.01,36.23,96400.0,36.02,36.29,36.01,36.23,96400.0
2006-05-30 12:00:00,36.23,36.28,36.03,36.21,77800.0,36.23,36.28,36.03,36.21,77800.0
2006-05-30 12:30:00,36.2,36.29,36.04,36.14,82300.0,36.2,36.29,36.04,36.14,82300.0
2006-05-30 13:00:00,36.14,36.28,36.14,36.21,117000.0,36.14,36.28,36.14,36.21,117000.0
2006-05-30 13:30:00,36.23,36.3,36.2,36.29,96700.0,36.23,36.3,36.2,36.29,96700.0
2006-05-30 14:00:00,36.28,36.51,36.28,36.37,168800.0,36.28,36.51,36.28,36.37,168800.0
2006-05-30 14:30:00,36.37,36.54,36.37,36.46,117800.0,36.37,36.54,36.37,36.46,117800.0
2006-05-30 15:00:00,36.45,36.67,36.45,36.56,264200.0,36.45,36.67,36.45,36.56,264200.0
2006-05-30 15:30:00,36.56,36.63,36.49,36.51,412300.0,36.56,36.63,36.49,36.51,412300.0
2006-05-31 09:30:00,36.7,36.7,36.29,36.38,159000.0,36.7,36.7,36.29,36.38,159000.0
2006-05-31 10:00:00,36.35,36.63,36.35,36.57,138200.0,36.35,36.63,36.35,36.57,138200.0
2006-05-31 10:30:00,36.55,36.95,36.51,36.61,128300.0,36.55,36.95,36.51,36.61,128300.0
2006-05-31 11:00:00,36.61,36.75,36.54,36.69,97900.0,36.61,36.75,36.54,36.69,97900.0
2006-05-31 11:30:00,36.67,36.7,36.55,36.6,75100.0,36.67,36.7,36.55,36.6,75100.0
2006-05-31 12:00:00,36.6,36.62,36.49,36.51,90400.0,36.6,36.62,36.49,36.51,90400.0
2006-05-31 12:30:00,36.5,36.54,36.39,36.46,101500.0,36.5,36.54,36.39,36.46,101500.0
2006-05-31 13:00:00,36.47,36.57,36.38,36.5,76500.0,36.47,36.57,36.38,36.5,76500.0
2006-05-31 13:30:00,36.5,36.57,36.38,36.43,74000.0,36.5,36.57,36.38,36.43,74000.0
2006-05-31 14:00:00,36.42,36.6,36.28,36.42,269100.0,36.42,36.6,36.28,36.42,269100.0
2006-05-31 14:30:00,36.43,36.62,36.31,36.31,151500.0,36.43,36.62,36.31,36.31,151500.0
2006-05-31 15:00:00,36.31,36.55,36.27,36.43,137100.0,36.31,36.55,36.27,36.43,137100.0
2006-05-31 15:30:00,36.44,36.55,36.3,36.42,232100.0,36.44,36.55,36.3,36.42,232100.0
2006-06-01 09:30:00,36.58,37.0,36.48,36.95,141900.0,36.58,37.0,36.48,36.95,141900.0
2006-06-01 10:00:00,36.93,36.95,36.72,36.8,103800.0,36.93,36.95,36.72,36.8,103800.0
2006-06-01 10:30:00,36.8,36.98,36.7,36.92,141400.0,36.8,36.98,36.7,36.92,141400.0
2006-06-01 11:00:00,36.93,37.11,36.81,36.92,82400.0,36.93,37.11,36.81,36.92,82400.0
2006-06-01 11:30:00,36.92,37.02,36.87,36.87,63800.0,36.92,37.02,36.87,36.87,63800.0
2006-06-01 12:00:00,36.87,36.97,36.81,36.88,66100.0,36.87,36.97,36.81,36.88,66100.0
2006-06-01 12:30:00,36.88,36.91,36.74,36.83,41000.0,36.88,36.91,36.74,36.83,41000.0
2006-06-01 13:00:00,36.83,36.97,36.83,36.97,102100.0,36.83,36.97,36.83,36.97,102100.0
2006-06-01 13:30:00,36.95,36.98,36.75,36.85,153200.0,36.95,36.98,36.75,36.85,153200.0
2006-06-01 14:00:00,36.85,37.02,36.85,36.99,89100.0,36.85,37.02,36.85,36.99,89100.0
2006-06-01 14:30:00,36.98,37.19,36.97,37.15,170200.0,36.98,37.19,36.97,37.15,170200.0
2006-06-01 15:00:00,37.14,37.37,37.1,37.26,147200.0,37.14,37.37,37.1,37.26,147200.0
2006-06-01 15:30:00,37.27,37.56,37.25,37.54,315000.0,37.27,37.56,37.25,37.54,315000.0
2006-06-02 09:30:00,37.71,37.74,36.76,36.86,199600.0,37.71,37.74,36.76,36.86,199600.0
2006-06-02 10:00:00,36.87,36.91,36.71,36.91,173100.0,36.87,36.91,36.71,36.91,173100.0
2006-06-02 10:30:00,36.9,37.0,36.62,36.7,143200.0,36.9,37.0,36.62,36.7,143200.0
2006-06-02 11:00:00,36.7,36.81,36.41,36.44,139500.0,36.7,36.81,36.41,36.44,139500.0
2006-06-02 11:30:00,36.42,36.48,35.89,36.15,174500.0,36.42,36.48,35.89,36.15,174500.0
2006-06-02 12:00:00,36.16,36.4,36.13,36.28,122000.0,36.16,36.4,36.13,36.28,122000.0
2006-06-02 12:30:00,36.27,36.31,36.15,36.16,116800.0,36.27,36.31,36.15,36.16,116800.0
2006-06-02 13:00:00,36.16,36.39,36.15,36.36,61400.0,36.16,36.39,36.15,36.36,61400.0
2006-06-02 13:30:00,36.35,36.4,36.23,36.25,74500.0,36.35,36.4,36.23,36.25,74500.0
2006-06-02 14:00:00,36.24,36.38,36.24,36.34,55800.0,36.24,36.38,36.24,36.34,55800.0
2006-06-02 14:30:00,36.34,36.47,36.28,36.32,64200.0,36.34,36.47,36.28,36.32,64200.0
2006-06-02 15:00:00,36.32,36.47,36.29,36.42,74700.0,36.32,36.47,36.29,36.42,74700.0
2006-06-02 15:30:00,36.41,36.69,36.41,36.57,180200.0,36.41,36.69,36.41,36.57,180200.0
2006-06-05 09:30:00,36.02,36.31,36.0,36.06,164800.0,36.02,36.31,36.0,36.06,164800.0
2006-06-05 10:00:00,36.07,36.12,35.95,36.06,71500.0,36.07,36.12,35.95,36.06,71500.0
2006-06-05 10:30:00,36.07,36.18,36.03,36.04,87600.0,36.07,36.18,36.03,36.04,87600.0
2006-06-05 11:00:00,36.03,36.14,35.98,36.01,95500.0,36.03,36.14,35.98,36.01,95500.0
2006-06-05 11:30:00,36.01,36.01,35.95,35.98,65800.0,36.01,36.01,35.95,35.98,65800.0
2006-06-05 12:00:00,35.97,35.98,35.54,35.63,187400.0,35.97,35.98,35.54,35.63,187400.0
2006-06-05 12:30:00,35.63,35.69,35.6,35.65,15600.0,35.63,35.69,35.6,35.65,15600.0
2006-06-05 13:00:00,35.74,35.76,35.53,35.61,102200.0,35.74,35.76,35.53,35.61,102200.0
2006-06-05 13:30:00,35.61,35.69,35.54,35.58,61200.0,35.61,35.69,35.54,35.58,61200.0
2006-06-05 14:00:00,35.57,35.76,35.2,35.38,251900.0,35.57,35.76,35.2,35.38,251900.0
2006-06-05 14:30:00,35.33,35.67,35.13,35.35,196500.0,35.33,35.67,35.13,35.35,196500.0
2006-06-05 15:00:00,35.35,35.41,35.2,35.3,161900.0,35.35,35.41,35.2,35.3,161900.0
2006-06-05 15:30:00,35.3,35.6,34.93,35.14,378900.0,35.3,35.6,34.93,35.14,378900.0
2006-06-06 09:30:00,35.02,35.41,34.95,35.04,308900.0,35.02,35.41,34.95,35.04,308900.0
2006-06-06 10:00:00,35.03,35.55,34.99,35.5,264100.0,35.03,35.55,34.99,35.5,264100.0
2006-06-06 10:30:00,35.5,35.75,35.2,35.39,284500.0,35.5,35.75,35.2,35.39,284500.0
2006-06-06 11:00:00,35.41,35.5,35.06,35.21,182500.0,35.41,35.5,35.06,35.21,182500.0
2006-06-06 11:30:00,35.21,35.29,34.87,35.0,145600.0,35.21,35.29,34.87,35.0,145600.0
2006-06-06 12:00:00,35.03,35.36,35.03,35.13,93800.0,35.03,35.36,35.03,35.13,93800.0
2006-06-06 12:30:00,35.13,35.34,35.1,35.31,103600.0,35.13,35.34,35.1,35.31,103600.0
2006-06-06 13:00:00,35.34,35.5,35.26,35.44,163400.0,35.34,35.5,35.26,35.44,163400.0
2006-06-06 13:30:00,35.44,35.5,35.35,35.36,138500.0,35.44,35.5,35.35,35.36,138500.0
2006-06-06 14:00:00,35.37,35.45,35.29,35.35,208000.0,35.37,35.45,35.29,35.35,208000.0
2006-06-06 14:30:00,35.36,35.41,35.17,35.3,399300.0,35.36,35.41,35.17,35.3,399300.0
2006-06-06 15:00:00,35.3,35.39,35.04,35.04,165900.0,35.3,35.39,35.04,35.04,165900.0
2006-06-06 15:30:00,35.07,35.31,35.06,35.28,270700.0,35.07,35.31,35.06,35.28,270700.0
2006-06-07 09:30:00,35.33,35.44,35.01,35.41,148900.0,35.33,35.44,35.01,35.41,148900.0
2006-06-07 10:00:00,35.37,35.92,35.37,35.83,176200.0,35.37,35.92,35.37,35.83,176200.0
2006-06-07 10:30:00,35.83,35.92,35.61,35.87,172100.0,35.83,35.92,35.61,35.87,172100.0
2006-06-07 11:00:00,35.88,35.91,35.75,35.79,123400.0,35.88,35.91,35.75,35.79,123400.0
2006-06-07 11:30:00,35.79,35.85,35.7,35.78,131600.0,35.79,35.85,35.7,35.78,131600.0
2006-06-07 12:00:00,35.77,35.92,35.7,35.75,74700.0,35.77,35.92,35.7,35.75,74700.0
2006-06-07 12:30:00,35.73,35.82,35.68,35.74,113700.0,35.73,35.82,35.68,35.74,113700.0
2006-06-07 13:00:00,35.74,35.81,35.7,35.77,70700.0,35.74,35.81,35.7,35.77,70700.0
2006-06-07 13:30:00,35.77,35.78,35.59,35.69,60200.0,35.77,35.78,35.59,35.69,60200.0
2006-06-07 14:00:00,35.69,35.69,35.42,35.59,90600.0,35.69,35.69,35.42,35.59,90600.0
2006-06-07 14:30:00,35.59,35.62,35.44,35.47,56000.0,35.59,35.62,35.44,35.47,56000.0
2006-06-07 15:00:00,35.49,35.5,35.25,35.29,86900.0,35.49,35.5,35.25,35.29,86900.0
2006-06-07 15:30:00,35.28,35.32,35.16,35.16,150900.0,35.28,35.32,35.16,35.16,150900.0
2006-06-08 09:30:00,34.89,34.91,34.45,34.47,379000.0,34.89,34.91,34.45,34.47,379000.0
2006-06-08 10:00:00,34.49,34.55,34.24,34.25,228100.0,34.49,34.55,34.24,34.25,228100.0
2006-06-08 10:30:00,34.25,34.25,33.97,34.08,282900.0,34.25,34.25,33.97,34.08,282900.0
2006-06-08 11:00:00,34.08,34.42,33.76,34.03,300700.0,34.08,34.42,33.76,34.03,300700.0
2006-06-08 11:30:00,34.03,34.05,33.64,33.88,145800.0,34.03,34.05,33.64,33.88,145800.0
2006-06-08 12:00:00,33.87,34.1,33.84,33.96,150400.0,33.87,34.1,33.84,33.96,150400.0
2006-06-08 12:30:00,33.96,34.15,33.84,34.02,95100.0,33.96,34.15,33.84,34.02,95100.0
2006-06-08 13:00:00,34.0,34.01,33.72,33.83,96600.0,34.0,34.01,33.72,33.83,96600.0
2006-06-08 13:30:00,33.82,33.92,33.72,33.86,206300.0,33.82,33.92,33.72,33.86,206300.0
2006-06-08 14:00:00,33.87,33.94,33.66,33.82,139600.0,33.87,33.94,33.66,33.82,139600.0
2006-06-08 14:30:00,33.82,34.07,33.79,33.84,207300.0,33.82,34.07,33.79,33.84,207300.0
2006-06-08 15:00:00,33.84,34.14,33.83,34.09,221500.0,33.84,34.14,33.83,34.09,221500.0
2006-06-08 15:30:00,34.1,34.47,34.08,34.35,771200.0,34.1,34.47,34.08,34.35,771200.0
2006-06-09 09:30:00,34.51,35.17,34.42,35.05,341000.0,34.51,35.17,34.42,35.05,341000.0
2006-06-09 10:00:00,35.05,35.06,34.8,35.01,170800.0,35.05,35.06,34.8,35.01,170800.0
2006-06-09 10:30:00,34.99,35.17,34.94,34.95,235300.0,34.99,35.17,34.94,34.95,235300.0
2006-06-09 11:00:00,34.96,35.07,34.83,34.97,100100.0,34.96,35.07,34.83,34.97,100100.0
2006-06-09 11:30:00,34.97,35.06,34.62,34.68,99300.0,34.97,35.06,34.62,34.68,99300.0
2006-06-09 12:00:00,34.65,34.77,34.58,34.61,40300.0,34.65,34.77,34.58,34.61,40300.0
2006-06-09 12:30:00,34.61,34.74,34.48,34.53,37600.0,34.61,34.74,34.48,34.53,37600.0
2006-06-09 13:00:00,34.53,34.55,34.19,34.35,76600.0,34.53,34.55,34.19,34.35,76600.0
2006-06-09 13:30:00,34.33,34.45,34.28,34.32,31400.0,34.33,34.45,34.28,34.32,31400.0
2006-06-09 14:00:00,34.32,34.45,34.27,34.4,75700.0,34.32,34.45,34.27,34.4,75700.0
2006-06-09 14:30:00,34.39,34.48,34.33,34.4,57300.0,34.39,34.48,34.33,34.4,57300.0
2006-06-09 15:00:00,34.39,34.63,34.32,34.63,131700.0,34.39,34.63,34.32,34.63,131700.0
2006-06-09 15:30:00,34.63,34.72,34.43,34.44,211200.0,34.63,34.72,34.43,34.44,211200.0
2006-06-12 09:30:00,34.6,34.86,34.48,34.86,147300.0,34.6,34.86,34.48,34.86,147300.0
2006-06-12 10:00:00,34.83,34.83,34.37,34.54,179600.0,34.83,34.83,34.37,34.54,179600.0
2006-06-12 10:30:00,34.53,34.72,34.51,34.7,100700.0,34.53,34.72,34.51,34.7,100700.0
2006-06-12 11:00:00,34.71,34.73,34.5,34.61,165100.0,34.71,34.73,34.5,34.61,165100.0
2006-06-12 11:30:00,34.61,35.14,34.59,35.14,223300.0,34.61,35.14,34.59,35.14,223300.0
2006-06-12 12:00:00,35.14,35.34,35.08,35.13,299700.0,35.14,35.34,35.08,35.13,299700.0
2006-06-12 12:30:00,35.13,35.13,34.92,35.05,83300.0,35.13,35.13,34.92,35.05,83300.0
2006-06-12 13:00:00,35.04,35.15,34.97,35.01,57400.0,35.04,35.15,34.97,35.01,57400.0
2006-06-12 13:30:00,35.01,35.08,34.88,35.03,208000.0,35.01,35.08,34.88,35.03,208000.0
2006-06-12 14:00:00,35.04,35.06,34.95,35.05,138500.0,35.04,35.06,34.95,35.05,138500.0
2006-06-12 14:30:00,35.05,35.05,34.88,35.01,153400.0,35.05,35.05,34.88,35.01,153400.0
2006-06-12 15:00:00,35.02,35.02,34.81,34.84,195100.0,35.02,35.02,34.81,34.84,195100.0
2006-06-12 15:30:00,34.84,34.85,34.69,34.74,468100.0,34.84,34.85,34.69,34.74,468100.0
2006-06-13 09:30:00,34.59,35.2,34.59,34.84,137200.0,34.59,35.2,34.59,34.84,137200.0
2006-06-13 10:00:00,34.83,35.15,34.57,35.14,206300.0,34.83,35.15,34.57,35.14,206300.0
2006-06-13 10:30:00,35.08,35.08,34.71,34.91,222300.0,35.08,35.08,34.71,34.91,222300.0
2006-06-13 11:00:00,34.91,35.09,34.91,35.01,136700.0,34.91,35.09,34.91,35.01,136700.0
2006-06-13 11:30:00,35.02,35.26,34.98,35.22,139600.0,35.02,35.26,34.98,35.22,139600.0
2006-06-13 12:00:00,35.21,35.24,34.98,35.12,130300.0,35.21,35.24,34.98,35.12,130300.0
2006-06-13 12:30:00,35.11,35.18,35.0,35.12,127900.0,35.11,35.18,35.0,35.12,127900.0
2006-06-13 13:00:00,35.1,35.12,34.99,35.05,128200.0,35.1,35.12,34.99,35.05,128200.0
2006-06-13 13:30:00,35.05,35.18,34.99,35.11,111800.0,35.05,35.18,34.99,35.11,111800.0
2006-06-13 14:00:00,35.1,35.1,34.96,35.09,163300.0,35.1,35.1,34.96,35.09,163300.0
2006-06-13 14:30:00,35.05,35.06,34.96,35.0,167000.0,35.05,35.06,34.96,35.0,167000.0
2006-06-13 15:00:00,35.01,35.19,34.92,35.1,239700.0,35.01,35.19,34.92,35.1,239700.0
2006-06-13 15:30:00,35.08,35.2,34.96,35.01,400200.0,35.08,35.2,34.96,35.01,400200.0
2006-06-14 09:30:00,34.95,35.0,34.5,34.8,168100.0,34.95,35.0,34.5,34.8,168100.0
2006-06-14 10:00:00,34.82,34.95,34.76,34.91,102800.0,34.82,34.95,34.76,34.91,102800.0
2006-06-14 10:30:00,34.92,35.01,34.88,34.94,98000.0,34.92,35.01,34.88,34.94,98000.0
2006-06-14 11:00:00,34.95,35.14,34.94,35.08,175500.0,34.95,35.14,34.94,35.08,175500.0
2006-06-14 11:30:00,35.09,35.15,35.06,35.07,63600.0,35.09,35.15,35.06,35.07,63600.0
2006-06-14 12:00:00,35.07,35.13,35.0,35.07,78600.0,35.07,35.13,35.0,35.07,78600.0
2006-06-14 12:30:00,35.09,35.1,34.98,35.09,74300.0,35.09,35.1,34.98,35.09,74300.0
2006-06-14 13:00:00,35.08,35.08,35.0,35.03,96500.0,35.08,35.08,35.0,35.03,96500.0
2006-06-14 13:30:00,35.02,35.1,34.94,35.09,145500.0,35.02,35.1,34.94,35.09,145500.0
2006-06-14 14:00:00,35.09,35.34,35.05,35.27,161000.0,35.09,35.34,35.05,35.27,161000.0
2006-06-14 14:30:00,35.28,35.34,35.14,35.24,195100.0,35.28,35.34,35.14,35.24,195100.0
2006-06-14 15:00:00,35.25,35.32,35.18,35.22,168600.0,35.25,35.32,35.18,35.22,168600.0
2006-06-14 15:30:00,35.21,35.36,35.2,35.26,236400.0,35.21,35.36,35.2,35.26,236400.0
2006-06-15 09:30:00,35.43,36.05,35.27,35.99,266800.0,35.43,36.05,35.27,35.99,266800.0
2006-06-15 10:00:00,35.99,36.39,35.85,36.35,311900.0,35.99,36.39,35.85,36.35,311900.0
2006-06-15 10:30:00,36.33,36.93,36.3,36.67,346100.0,36.33,36.93,36.3,36.67,346100.0
2006-06-15 11:00:00,36.67,36.72,36.51,36.54,111200.0,36.67,36.72,36.51,36.54,111200.0
2006-06-15 11:30:00,36.55,36.57,36.31,36.32,87100.0,36.55,36.57,36.31,36.32,87100.0
2006-06-15 12:00:00,36.31,36.31,36.1,36.21,110900.0,36.31,36.31,36.1,36.21,110900.0
2006-06-15 12:30:00,36.21,36.32,36.12,36.17,92800.0,36.21,36.32,36.12,36.17,92800.0
2006-06-15 13:00:00,36.19,36.21,36.06,36.13,120700.0,36.19,36.21,36.06,36.13,120700.0
2006-06-15 13:30:00,36.12,36.26,35.98,36.22,85100.0,36.12,36.26,35.98,36.22,85100.0
2006-06-15 14:00:00,36.27,36.4,36.22,36.35,70500.0,36.27,36.4,36.22,36.35,70500.0
2006-06-15 14:30:00,36.34,36.6,36.27,36.49,113500.0,36.34,36.6,36.27,36.49,113500.0
2006-06-15 15:00:00,36.53,36.55,36.35,36.47,103200.0,36.53,36.55,36.35,36.47,103200.0
2006-06-15 15:30:00,36.46,36.78,36.44,36.69,207300.0,36.46,36.78,36.44,36.69,207300.0
2006-06-16 09:30:00,36.7,37.04,36.53,36.99,1124100.0,36.7,37.04,36.53,36.99,1124100.0
2006-06-16 10:00:00,36.95,37.02,36.84,36.89,138400.0,36.95,37.02,36.84,36.89,138400.0
2006-06-16 10:30:00,36.89,36.98,36.73,36.81,196500.0,36.89,36.98,36.73,36.81,196500.0
2006-06-16 11:00:00,36.8,36.81,36.49,36.56,71700.0,36.8,36.81,36.49,36.56,71700.0
2006-06-16 11:30:00,36.53,36.67,36.5,36.64,39400.0,36.53,36.67,36.5,36.64,39400.0
2006-06-16 12:00:00,36.63,36.76,36.56,36.62,43700.0,36.63,36.76,36.56,36.62,43700.0
2006-06-16 12:30:00,36.64,36.69,36.53,36.68,84800.0,36.64,36.69,36.53,36.68,84800.0
2006-06-16 13:00:00,36.69,36.8,36.65,36.74,38300.0,36.69,36.8,36.65,36.74,38300.0
2006-06-16 13:30:00,36.73,36.74,36.49,36.56,164000.0,36.73,36.74,36.49,36.56,164000.0
2006-06-16 14:00:00,36.56,36.75,36.54,36.66,59700.0,36.56,36.75,36.54,36.66,59700.0
2006-06-16 14:30:00,36.65,36.83,36.6,36.82,114800.0,36.65,36.83,36.6,36.82,114800.0
2006-06-16 15:00:00,36.8,36.94,36.78,36.91,124200.0,36.8,36.94,36.78,36.91,124200.0
2006-06-16 15:30:00,36.9,36.96,36.77,36.81,243600.0,36.9,36.96,36.77,36.81,243600.0
2006-06-19 09:30:00,36.86,36.87,36.45,36.53,213000.0,36.86,36.87,36.45,36.53,213000.0
2006-06-19 10:00:00,36.51,36.63,36.16,36.3,212500.0,36.51,36.63,36.16,36.3,212500.0
2006-06-19 10:30:00,36.31,36.57,36.26,36.52,90500.0,36.31,36.57,36.26,36.52,90500.0
2006-06-19 11:00:00,36.51,36.65,36.3,36.48,83000.0,36.51,36.65,36.3,36.48,83000.0
2006-06-19 11:30:00,36.41,36.6,36.37,36.52,50300.0,36.41,36.6,36.37,36.52,50300.0
2006-06-19 12:00:00,36.49,36.6,36.45,36.57,70600.0,36.49,36.6,36.45,36.57,70600.0
2006-06-19 12:30:00,36.56,36.65,36.55,36.62,43200.0,36.56,36.65,36.55,36.62,43200.0
2006-06-19 13:00:00,36.61,36.63,36.19,36.26,74100.0,36.61,36.63,36.19,36.26,74100.0
2006-06-19 13:30:00,36.24,36.31,36.12,36.19,107700.0,36.24,36.31,36.12,36.19,107700.0
2006-06-19 14:00:00,36.19,36.32,36.08,36.14,65800.0,36.19,36.32,36.08,36.14,65800.0
2006-06-19 14:30:00,36.12,36.22,35.95,35.96,76000.0,36.12,36.22,35.95,35.96,76000.0
2006-06-19 15:00:00,35.96,36.28,35.93,36.25,114200.0,35.96,36.28,35.93,36.25,114200.0
2006-06-19 15:30:00,36.25,36.3,36.09,36.1,131600.0,36.25,36.3,36.09,36.1,131600.0
2006-06-20 09:30:00,36.09,36.13,35.89,35.98,82900.0,36.09,36.13,35.89,35.98,82900.0
2006-06-20 10:00:00,36.0,36.03,35.55,35.61,127700.0,36.0,36.03,35.55,35.61,127700.0
2006-06-20 10:30:00,35.6,35.77,35.56,35.71,60400.0,35.6,35.77,35.56,35.71,60400.0
2006-06-20 11:00:00,35.71,36.07,35.7,36.06,65500.0,35.71,36.07,35.7,36.06,65500.0
2006-06-20 11:30:00,36.06,36.24,36.01,36.11,68100.0,36.06,36.24,36.01,36.11,68100.0
2006-06-20 12:00:00,36.11,36.11,35.96,35.96,33400.0,36.11,36.11,35.96,35.96,33400.0
2006-06-20 12:30:00,35.95,36.0,35.86,35.9,24900.0,35.95,36.0,35.86,35.9,24900.0
2006-06-20 13:00:00,35.9,35.91,35.79,35.79,25100.0,35.9,35.91,35.79,35.79,25100.0
2006-06-20 13:30:00,35.79,35.83,35.62,35.69,74900.0,35.79,35.83,35.62,35.69,74900.0
2006-06-20 14:00:00,35.69,35.77,35.53,35.57,77300.0,35.69,35.77,35.53,35.57,77300.0
2006-06-20 14:30:00,35.59,35.78,35.58,35.73,52100.0,35.59,35.78,35.58,35.73,52100.0
2006-06-20 15:00:00,35.73,35.79,35.68,35.73,50500.0,35.73,35.79,35.68,35.73,50500.0
2006-06-20 15:30:00,35.73,35.74,35.51,35.58,147900.0,35.73,35.74,35.51,35.58,147900.0
2006-06-21 09:30:00,35.36,35.49,35.18,35.31,233200.0,35.36,35.49,35.18,35.31,233200.0
2006-06-21 10:00:00,35.31,35.68,35.29,35.45,308000.0,35.31,35.68,35.29,35.45,308000.0
2006-06-21 10:30:00,35.45,35.51,35.29,35.46,241500.0,35.45,35.51,35.29,35.46,241500.0
2006-06-21 11:00:00,35.47,35.66,35.46,35.63,105400.0,35.47,35.66,35.46,35.63,105400.0
2006-06-21 11:30:00,35.64,35.77,35.58,35.6,106100.0,35.64,35.77,35.58,35.6,106100.0
2006-06-21 12:00:00,35.6,35.74,35.46,35.56,175800.0,35.6,35.74,35.46,35.56,175800.0
2006-06-21 12:30:00,35.56,35.6,35.48,35.59,70600.0,35.56,35.6,35.48,35.59,70600.0
2006-06-21 13:00:00,35.6,35.72,35.54,35.68,105100.0,35.6,35.72,35.54,35.68,105100.0
2006-06-21 13:30:00,35.68,36.0,35.64,35.96,72700.0,35.68,36.0,35.64,35.96,72700.0
2006-06-21 14:00:00,35.97,36.13,35.9,36.04,59500.0,35.97,36.13,35.9,36.04,59500.0
2006-06-21 14:30:00,36.02,36.13,35.93,35.97,82400.0,36.02,36.13,35.93,35.97,82400.0
2006-06-21 15:00:00,35.96,36.0,35.88,35.9,121600.0,35.96,36.0,35.88,35.9,121600.0
2006-06-21 15:30:00,35.9,35.9,35.73,35.77,168800.0,35.9,35.9,35.73,35.77,168800.0
2006-06-22 09:30:00,35.7,35.8,34.9,34.97,260900.0,35.7,35.8,34.9,34.97,260900.0
2006-06-22 10:00:00,34.99,35.03,34.69,34.8,195200.0,34.99,35.03,34.69,34.8,195200.0
2006-06-22 10:30:00,34.81,35.05,34.68,35.05,132700.0,34.81,35.05,34.68,35.05,132700.0
2006-06-22 11:00:00,35.05,35.18,34.99,35.12,64000.0,35.05,35.18,34.99,35.12,64000.0
2006-06-22 11:30:00,35.13,35.24,35.1,35.1,91800.0,35.13,35.24,35.1,35.1,91800.0
2006-06-22 12:00:00,35.11,35.16,34.89,34.92,69700.0,35.11,35.16,34.89,34.92,69700.0
2006-06-22 12:30:00,34.93,34.94,34.77,34.78,72700.0,34.93,34.94,34.77,34.78,72700.0
2006-06-22 13:00:00,34.78,34.86,34.72,34.73,115600.0,34.78,34.86,34.72,34.73,115600.0
2006-06-22 13:30:00,34.73,34.73,34.38,34.46,173900.0,34.73,34.73,34.38,34.46,173900.0
2006-06-22 14:00:00,34.47,34.67,34.41,34.67,145900.0,34.47,34.67,34.41,34.67,145900.0
2006-06-22 14:30:00,34.67,34.85,34.66,34.81,161400.0,34.67,34.85,34.66,34.81,161400.0
2006-06-22 15:00:00,34.81,34.97,34.78,34.92,116000.0,34.81,34.97,34.78,34.92,116000.0
2006-06-22 15:30:00,34.93,34.98,34.87,34.94,280700.0,34.93,34.98,34.87,34.94,280700.0
2006-06-23 09:30:00,34.84,35.37,34.53,34.74,170000.0,34.84,35.37,34.53,34.74,170000.0
2006-06-23 10:00:00,34.73,34.8,34.44,34.55,150400.0,34.73,34.8,34.44,34.55,150400.0
2006-06-23 10:30:00,34.57,34.72,34.43,34.62,134800.0,34.57,34.72,34.43,34.62,134800.0
2006-06-23 11:00:00,34.62,34.65,34.51,34.59,80800.0,34.62,34.65,34.51,34.59,80800.0
2006-06-23 11:30:00,34.59,34.77,34.59,34.7,97500.0,34.59,34.77,34.59,34.7,97500.0
2006-06-23 12:00:00,34.71,35.08,34.7,35.0,122000.0,34.71,35.08,34.7,35.0,122000.0
2006-06-23 12:30:00,34.96,35.08,34.94,35.04,37800.0,34.96,35.08,34.94,35.04,37800.0
2006-06-23 13:00:00,35.05,35.07,35.01,35.01,90100.0,35.05,35.07,35.01,35.01,90100.0
2006-06-23 13:30:00,35.01,35.02,34.81,34.84,181400.0,35.01,35.02,34.81,34.84,181400.0
2006-06-23 14:00:00,34.84,34.85,34.73,34.83,139800.0,34.84,34.85,34.73,34.83,139800.0
2006-06-23 14:30:00,34.81,34.84,34.69,34.73,100900.0,34.81,34.84,34.69,34.73,100900.0
2006-06-23 15:00:00,34.73,34.84,34.7,34.81,214900.0,34.73,34.84,34.7,34.81,214900.0
2006-06-23 15:30:00,34.8,34.87,34.73,34.75,218500.0,34.8,34.87,34.73,34.75,218500.0
2006-06-26 09:30:00,34.67,34.92,34.66,34.71,194200.0,34.67,34.92,34.66,34.71,194200.0
2006-06-26 10:00:00,34.71,34.84,34.69,34.84,139700.0,34.71,34.84,34.69,34.84,139700.0
2006-06-26 10:30:00,34.84,34.88,34.72,34.78,100100.0,34.84,34.88,34.72,34.78,100100.0
2006-06-26 11:00:00,34.79,34.83,34.75,34.77,95200.0,34.79,34.83,34.75,34.77,95200.0
2006-06-26 11:30:00,34.77,34.81,34.72,34.76,123200.0,34.77,34.81,34.72,34.76,123200.0
2006-06-26 12:00:00,34.78,34.84,34.73,34.78,77300.0,34.78,34.84,34.73,34.78,77300.0
2006-06-26 12:30:00,34.8,34.85,34.76,34.79,78600.0,34.8,34.85,34.76,34.79,78600.0
2006-06-26 13:00:00,34.79,34.85,34.74,34.74,86900.0,34.79,34.85,34.74,34.74,86900.0
2006-06-26 13:30:00,34.74,34.74,34.49,34.53,85800.0,34.74,34.74,34.49,34.53,85800.0
2006-06-26 14:00:00,34.53,34.56,34.37,34.38,163400.0,34.53,34.56,34.37,34.38,163400.0
2006-06-26 14:30:00,34.39,34.43,34.27,34.28,106400.0,34.39,34.43,34.27,34.28,106400.0
2006-06-26 15:00:00,34.29,34.33,34.22,34.33,188000.0,34.29,34.33,34.22,34.33,188000.0
2006-06-26 15:30:00,34.33,34.38,34.22,34.28,320300.0,34.33,34.38,34.22,34.28,320300.0
2006-06-27 09:30:00,34.33,34.44,34.05,34.11,226500.0,34.33,34.44,34.05,34.11,226500.0
2006-06-27 10:00:00,34.13,34.15,34.02,34.05,162500.0,34.13,34.15,34.02,34.05,162500.0
2006-06-27 10:30:00,34.06,34.07,33.89,33.91,244700.0,34.06,34.07,33.89,33.91,244700.0
2006-06-27 11:00:00,33.91,33.92,33.42,33.44,220400.0,33.91,33.92,33.42,33.44,220400.0
2006-06-27 11:30:00,33.45,33.51,33.27,33.28,180300.0,33.45,33.51,33.27,33.28,180300.0
2006-06-27 12:00:00,33.28,33.29,33.15,33.18,157100.0,33.28,33.29,33.15,33.18,157100.0
2006-06-27 12:30:00,33.19,33.2,32.92,32.97,257100.0,33.19,33.2,32.92,32.97,257100.0
2006-06-27 13:00:00,32.98,32.98,32.83,32.96,249100.0,32.98,32.98,32.83,32.96,249100.0
2006-06-27 13:30:00,32.96,33.07,32.92,32.92,200700.0,32.96,33.07,32.92,32.92,200700.0
2006-06-27 14:00:00,32.92,32.95,32.41,32.45,381700.0,32.92,32.95,32.41,32.45,381700.0
2006-06-27 14:30:00,32.44,32.82,32.39,32.82,377400.0,32.44,32.82,32.39,32.82,377400.0
2006-06-27 15:00:00,32.81,33.11,32.81,32.99,186200.0,32.81,33.11,32.81,32.99,186200.0
2006-06-27 15:30:00,33.0,33.02,32.75,32.88,331400.0,33.0,33.02,32.75,32.88,331400.0
2006-06-28 09:30:00,33.0,33.0,32.66,32.75,278100.0,33.0,33.0,32.66,32.75,278100.0
2006-06-28 10:00:00,32.75,32.82,32.45,32.68,122900.0,32.75,32.82,32.45,32.68,122900.0
2006-06-28 10:30:00,32.65,32.72,32.48,32.56,126900.0,32.65,32.72,32.48,32.56,126900.0
2006-06-28 11:00:00,32.56,32.65,32.47,32.52,97000.0,32.56,32.65,32.47,32.52,97000.0
2006-06-28 11:30:00,32.5,32.62,32.45,32.59,67300.0,32.5,32.62,32.45,32.59,67300.0
2006-06-28 12:00:00,32.59,32.71,32.59,32.64,59300.0,32.59,32.71,32.59,32.64,59300.0
2006-06-28 12:30:00,32.66,32.66,32.53,32.59,37600.0,32.66,32.66,32.53,32.59,37600.0
2006-06-28 13:00:00,32.59,32.6,32.49,32.49,34600.0,32.59,32.6,32.49,32.49,34600.0
2006-06-28 13:30:00,32.51,32.61,32.5,32.6,77700.0,32.51,32.61,32.5,32.6,77700.0
2006-06-28 14:00:00,32.58,32.6,32.48,32.54,75400.0,32.58,32.6,32.48,32.54,75400.0
2006-06-28 14:30:00,32.54,32.72,32.52,32.66,103800.0,32.54,32.72,32.52,32.66,103800.0
2006-06-28 15:00:00,32.65,32.76,32.65,32.7,100600.0,32.65,32.76,32.65,32.7,100600.0
2006-06-28 15:30:00,32.69,32.92,32.67,32.89,355900.0,32.69,32.92,32.67,32.89,355900.0
2006-06-29 09:30:00,33.07,33.09,32.7,33.01,194400.0,33.07,33.09,32.7,33.01,194400.0
2006-06-29 10:00:00,33.0,33.25,33.0,33.19,217200.0,33.0,33.25,33.0,33.19,217200.0
2006-06-29 10:30:00,33.18,33.33,33.18,33.33,92500.0,33.18,33.33,33.18,33.33,92500.0
2006-06-29 11:00:00,33.31,33.47,33.3,33.33,102000.0,33.31,33.47,33.3,33.33,102000.0
2006-06-29 11:30:00,33.35,33.45,33.31,33.37,102300.0,33.35,33.45,33.31,33.37,102300.0
2006-06-29 12:00:00,33.34,33.49,33.3,33.41,95100.0,33.34,33.49,33.3,33.41,95100.0
2006-06-29 12:30:00,33.41,33.43,33.3,33.33,110600.0,33.41,33.43,33.3,33.33,110600.0
2006-06-29 13:00:00,33.34,33.4,33.31,33.38,64200.0,33.34,33.4,33.31,33.38,64200.0
2006-06-29 13:30:00,33.36,33.4,33.33,33.34,84300.0,33.36,33.4,33.33,33.34,84300.0
2006-06-29 14:00:00,33.35,33.86,33.34,33.7,198000.0,33.35,33.86,33.34,33.7,198000.0
2006-06-29 14:30:00,33.69,33.92,33.58,33.9,295000.0,33.69,33.92,33.58,33.9,295000.0
2006-06-29 15:00:00,33.89,34.37,33.87,34.35,351400.0,33.89,34.37,33.87,34.35,351400.0
2006-06-29 15:30:00,34.34,34.55,34.28,34.55,562300.0,34.34,34.55,34.28,34.55,562300.0
2006-06-30 09:30:00,34.76,34.86,34.5,34.59,261100.0,34.76,34.86,34.5,34.59,261100.0
2006-06-30 10:00:00,34.57,34.75,34.42,34.51,149600.0,34.57,34.75,34.42,34.51,149600.0
2006-06-30 10:30:00,34.53,34.53,34.26,34.45,115500.0,34.53,34.53,34.26,34.45,115500.0
2006-06-30 11:00:00,34.42,34.52,34.33,34.4,92700.0,34.42,34.52,34.33,34.4,92700.0
2006-06-30 11:30:00,34.4,34.47,34.3,34.33,52400.0,34.4,34.47,34.3,34.33,52400.0
2006-06-30 12:00:00,34.33,34.36,34.16,34.17,55000.0,34.33,34.36,34.16,34.17,55000.0
2006-06-30 12:30:00,34.18,34.21,34.11,34.13,43000.0,34.18,34.21,34.11,34.13,43000.0
2006-06-30 13:00:00,34.12,34.2,34.11,34.14,53900.0,34.12,34.2,34.11,34.14,53900.0
2006-06-30 13:30:00,34.13,34.38,34.11,34.38,49400.0,34.13,34.38,34.11,34.38,49400.0
2006-06-30 14:00:00,34.38,34.52,34.34,34.48,133000.0,34.38,34.52,34.34,34.48,133000.0
2006-06-30 14:30:00,34.48,34.66,34.48,34.65,115000.0,34.48,34.66,34.48,34.65,115000.0
2006-06-30 15:00:00,34.66,34.7,34.58,34.59,146300.0,34.66,34.7,34.58,34.59,146300.0
2006-06-30 15:30:00,34.59,34.6,34.41,34.44,222300.0,34.59,34.6,34.41,34.44,222300.0
2006-07-03 09:30:00,34.5,34.62,34.24,34.56,101900.0,34.5,34.62,34.24,34.56,101900.0
2006-07-03 10:00:00,34.56,34.78,34.42,34.77,133700.0,34.56,34.78,34.42,34.77,133700.0
2006-07-03 10:30:00,34.78,35.05,34.77,35.05,130900.0,34.78,35.05,34.77,35.05,130900.0
2006-07-03 11:00:00,35.04,35.1,35.02,35.08,89900.0,35.04,35.1,35.02,35.08,89900.0
2006-07-03 11:30:00,35.08,35.08,34.99,35.01,60100.0,35.08,35.08,34.99,35.01,60100.0
2006-07-03 12:00:00,35.01,35.06,34.94,34.95,60200.0,35.01,35.06,34.94,34.95,60200.0
2006-07-03 12:30:00,34.95,34.95,34.87,34.94,69900.0,34.95,34.95,34.87,34.94,69900.0
2006-07-05 09:30:00,34.88,35.03,33.81,33.91,244300.0,34.88,35.03,33.81,33.91,244300.0
2006-07-05 10:00:00,33.9,34.37,33.83,34.35,173000.0,33.9,34.37,33.83,34.35,173000.0
2006-07-05 10:30:00,34.35,34.5,34.31,34.38,142300.0,34.35,34.5,34.31,34.38,142300.0
2006-07-05 11:00:00,34.38,34.4,34.04,34.13,126400.0,34.38,34.4,34.04,34.13,126400.0
2006-07-05 11:30:00,34.16,34.39,34.15,34.35,178600.0,34.16,34.39,34.15,34.35,178600.0
2006-07-05 12:00:00,34.35,34.45,34.31,34.45,100800.0,34.35,34.45,34.31,34.45,100800.0
2006-07-05 12:30:00,34.46,34.49,34.36,34.45,79400.0,34.46,34.49,34.36,34.45,79400.0
2006-07-05 13:00:00,34.44,34.5,34.35,34.45,125200.0,34.44,34.5,34.35,34.45,125200.0
2006-07-05 13:30:00,34.45,34.46,34.39,34.42,80000.0,34.45,34.46,34.39,34.42,80000.0
2006-07-05 14:00:00,34.42,34.53,34.32,34.36,114600.0,34.42,34.53,34.32,34.36,114600.0
2006-07-05 14:30:00,34.37,34.47,34.34,34.43,119800.0,34.37,34.47,34.34,34.43,119800.0
2006-07-05 15:00:00,34.44,34.49,34.29,34.35,129200.0,34.44,34.49,34.29,34.35,129200.0
2006-07-05 15:30:00,34.34,34.36,34.13,34.15,246600.0,34.34,34.36,34.13,34.15,246600.0
2006-07-06 09:30:00,34.2,34.28,33.64,34.23,115700.0,34.2,34.28,33.64,34.23,115700.0
2006-07-06 10:00:00,34.23,34.66,34.2,34.59,163000.0,34.23,34.66,34.2,34.59,163000.0
2006-07-06 10:30:00,34.59,34.64,34.39,34.44,96700.0,34.59,34.64,34.39,34.44,96700.0
2006-07-06 11:00:00,34.45,34.53,34.35,34.52,98200.0,34.45,34.53,34.35,34.52,98200.0
2006-07-06 11:30:00,34.51,34.54,34.32,34.32,74600.0,34.51,34.54,34.32,34.32,74600.0
2006-07-06 12:00:00,34.33,34.39,33.99,33.99,59900.0,34.33,34.39,33.99,33.99,59900.0
2006-07-06 12:30:00,33.98,34.09,33.85,33.9,146900.0,33.98,34.09,33.85,33.9,146900.0
2006-07-06 13:00:00,33.89,33.92,33.82,33.82,158100.0,33.89,33.92,33.82,33.82,158100.0
2006-07-06 13:30:00,33.82,33.82,33.55,33.62,94500.0,33.82,33.82,33.55,33.62,94500.0
2006-07-06 14:00:00,33.61,33.67,33.4,33.46,85100.0,33.61,33.67,33.4,33.46,85100.0
2006-07-06 14:30:00,33.45,33.51,33.25,33.28,136800.0,33.45,33.51,33.25,33.28,136800.0
2006-07-06 15:00:00,33.26,33.53,32.88,33.46,681200.0,33.26,33.53,32.88,33.46,681200.0
2006-07-06 15:30:00,33.46,33.5,33.34,33.41,267100.0,33.46,33.5,33.34,33.41,267100.0
2006-07-07 09:30:00,33.25,33.25,32.05,32.14,567400.0,33.25,33.25,32.05,32.14,567400.0
2006-07-07 10:00:00,32.14,32.39,32.07,32.17,479900.0,32.14,32.39,32.07,32.17,479900.0
2006-07-07 10:30:00,32.16,32.29,32.0,32.01,229900.0,32.16,32.29,32.0,32.01,229900.0
2006-07-07 11:00:00,32.0,32.19,31.96,32.16,182000.0,32.0,32.19,31.96,32.16,182000.0
2006-07-07 11:30:00,32.15,32.29,32.1,32.21,148300.0,32.15,32.29,32.1,32.21,148300.0
2006-07-07 12:00:00,32.21,32.27,32.21,32.26,117800.0,32.21,32.27,32.21,32.26,117800.0
2006-07-07 12:30:00,32.26,32.41,32.25,32.25,199800.0,32.26,32.41,32.25,32.25,199800.0
2006-07-07 13:00:00,32.27,32.34,32.04,32.13,67400.0,32.27,32.34,32.04,32.13,67400.0
2006-07-07 13:30:00,32.13,32.23,32.13,32.16,216000.0,32.13,32.23,32.13,32.16,216000.0
2006-07-07 14:00:00,32.17,32.21,32.09,32.12,81200.0,32.17,32.21,32.09,32.12,81200.0
2006-07-07 14:30:00,32.1,32.11,31.77,31.88,245800.0,32.1,32.11,31.77,31.88,245800.0
2006-07-07 15:00:00,31.86,31.89,31.68,31.7,376700.0,31.86,31.89,31.68,31.7,376700.0
2006-07-07 15:30:00,31.7,31.86,31.57,31.72,555900.0,31.7,31.86,31.57,31.72,555900.0
2006-07-10 09:30:00,31.72,31.86,31.53,31.72,160400.0,31.72,31.86,31.53,31.72,160400.0
2006-07-10 10:00:00,31.75,31.78,31.21,31.29,201300.0,31.75,31.78,31.21,31.29,201300.0
2006-07-10 10:30:00,31.29,31.59,31.15,31.51,129700.0,31.29,31.59,31.15,31.51,129700.0
2006-07-10 11:00:00,31.52,31.53,31.4,31.48,155200.0,31.52,31.53,31.4,31.48,155200.0
2006-07-10 11:30:00,31.39,31.42,31.32,31.4,105200.0,31.39,31.42,31.32,31.4,105200.0
2006-07-10 12:00:00,31.39,31.4,31.17,31.24,106700.0,31.39,31.4,31.17,31.24,106700.0
2006-07-10 12:30:00,31.24,31.25,30.97,31.01,181200.0,31.24,31.25,30.97,31.01,181200.0
2006-07-10 13:00:00,30.99,30.99,30.65,30.83,228500.0,30.99,30.99,30.65,30.83,228500.0
2006-07-10 13:30:00,30.82,30.84,30.7,30.72,125300.0,30.82,30.84,30.7,30.72,125300.0
2006-07-10 14:00:00,30.72,30.78,30.66,30.66,298200.0,30.72,30.78,30.66,30.66,298200.0
2006-07-10 14:30:00,30.65,30.68,30.25,30.28,458800.0,30.65,30.68,30.25,30.28,458800.0
2006-07-10 15:00:00,30.27,30.3,29.59,29.6,810800.0,30.27,30.3,29.59,29.6,810800.0
2006-07-10 15:30:00,29.6,30.48,29.56,30.22,1054800.0,29.6,30.48,29.56,30.22,1054800.0
2006-07-11 09:30:00,30.45,30.55,29.9,30.41,592700.0,30.45,30.55,29.9,30.41,592700.0
2006-07-11 10:00:00,30.41,30.51,30.28,30.42,443200.0,30.41,30.51,30.28,30.42,443200.0
2006-07-11 10:30:00,30.44,30.51,30.31,30.5,407100.0,30.44,30.51,30.31,30.5,407100.0
2006-07-11 11:00:00,30.5,30.6,30.42,30.43,526900.0,30.5,30.6,30.42,30.43,526900.0
2006-07-11 11:30:00,30.43,30.45,30.16,30.2,415400.0,30.43,30.45,30.16,30.2,415400.0
2006-07-11 12:00:00,30.2,30.4,30.16,30.3,249700.0,30.2,30.4,30.16,30.3,249700.0
2006-07-11 12:30:00,30.3,30.36,30.26,30.27,105500.0,30.3,30.36,30.26,30.27,105500.0
2006-07-11 13:00:00,30.26,30.32,30.25,30.27,195200.0,30.26,30.32,30.25,30.27,195200.0
2006-07-11 13:30:00,30.27,30.37,30.25,30.31,211300.0,30.27,30.37,30.25,30.31,211300.0
2006-07-11 14:00:00,30.31,30.51,30.28,30.42,896300.0,30.31,30.51,30.28,30.42,896300.0
2006-07-11 14:30:00,30.42,30.46,30.3,30.43,463500.0,30.42,30.46,30.3,30.43,463500.0
2006-07-11 15:00:00,30.43,30.63,30.39,30.54,365700.0,30.43,30.63,30.39,30.54,365700.0
2006-07-11 15:30:00,30.55,30.88,30.38,30.85,808500.0,30.55,30.88,30.38,30.85,808500.0
2006-07-12 09:30:00,31.0,31.86,30.9,31.6,584900.0,31.0,31.86,30.9,31.6,584900.0
2006-07-12 10:00:00,31.6,31.74,31.44,31.66,454800.0,31.6,31.74,31.44,31.66,454800.0
2006-07-12 10:30:00,31.64,31.82,31.48,31.76,444000.0,31.64,31.82,31.48,31.76,444000.0
2006-07-12 11:00:00,31.77,31.85,31.61,31.72,400500.0,31.77,31.85,31.61,31.72,400500.0
2006-07-12 11:30:00,31.71,32.15,31.7,32.06,345100.0,31.71,32.15,31.7,32.06,345100.0
2006-07-12 12:00:00,32.06,32.2,31.74,31.76,251800.0,32.06,32.2,31.74,31.76,251800.0
2006-07-12 12:30:00,31.75,31.81,31.59,31.72,277100.0,31.75,31.81,31.59,31.72,277100.0
2006-07-12 13:00:00,31.72,31.76,31.58,31.62,182200.0,31.72,31.76,31.58,31.62,182200.0
2006-07-12 13:30:00,31.62,31.72,31.59,31.63,212300.0,31.62,31.72,31.59,31.63,212300.0
2006-07-12 14:00:00,31.64,31.82,31.61,31.62,190200.0,31.64,31.82,31.61,31.62,190200.0
2006-07-12 14:30:00,31.62,31.65,31.52,31.55,184200.0,31.62,31.65,31.52,31.55,184200.0
2006-07-12 15:00:00,31.56,31.63,31.5,31.54,548100.0,31.56,31.63,31.5,31.54,548100.0
2006-07-12 15:30:00,31.54,31.7,31.5,31.61,539400.0,31.54,31.7,31.5,31.61,539400.0
2006-07-13 09:30:00,31.26,31.29,30.86,30.91,316900.0,31.26,31.29,30.86,30.91,316900.0
2006-07-13 10:00:00,30.94,31.0,30.59,30.86,389400.0,30.94,31.0,30.59,30.86,389400.0
2006-07-13 10:30:00,30.9,31.0,30.73,30.78,256400.0,30.9,31.0,30.73,30.78,256400.0
2006-07-13 11:00:00,30.76,30.79,30.59,30.69,260900.0,30.76,30.79,30.59,30.69,260900.0
2006-07-13 11:30:00,30.69,30.72,30.59,30.71,450900.0,30.69,30.72,30.59,30.71,450900.0
2006-07-13 12:00:00,30.72,31.13,30.72,31.01,110700.0,30.72,31.13,30.72,31.01,110700.0
2006-07-13 12:30:00,31.01,31.2,31.01,31.11,81300.0,31.01,31.2,31.01,31.11,81300.0
2006-07-13 13:00:00,31.11,31.16,30.85,30.88,320900.0,31.11,31.16,30.85,30.88,320900.0
2006-07-13 13:30:00,30.86,30.88,30.57,30.6,114900.0,30.86,30.88,30.57,30.6,114900.0
2006-07-13 14:00:00,30.59,30.78,30.59,30.7,63800.0,30.59,30.78,30.59,30.7,63800.0
2006-07-13 14:30:00,30.74,30.74,30.54,30.56,110500.0,30.74,30.74,30.54,30.56,110500.0
2006-07-13 15:00:00,30.54,30.63,30.38,30.63,155000.0,30.54,30.63,30.38,30.63,155000.0
2006-07-13 15:30:00,30.63,30.75,30.57,30.64,288100.0,30.63,30.75,30.57,30.64,288100.0
2006-07-14 09:30:00,30.63,30.63,30.04,30.28,208400.0,30.63,30.63,30.04,30.28,208400.0
2006-07-14 10:00:00,30.25,30.48,30.09,30.34,85500.0,30.25,30.48,30.09,30.34,85500.0
2006-07-14 10:30:00,30.35,30.36,29.97,30.01,105100.0,30.35,30.36,29.97,30.01,105100.0
2006-07-14 11:00:00,30.01,30.13,29.9,30.0,84000.0,30.01,30.13,29.9,30.0,84000.0
2006-07-14 11:30:00,30.02,30.09,29.78,29.86,122500.0,30.02,30.09,29.78,29.86,122500.0
2006-07-14 12:00:00,29.87,29.98,29.78,29.98,233100.0,29.87,29.98,29.78,29.98,233100.0
2006-07-14 12:30:00,29.98,30.13,29.96,30.07,78700.0,29.98,30.13,29.96,30.07,78700.0
2006-07-14 13:00:00,30.08,30.25,30.01,30.25,120700.0,30.08,30.25,30.01,30.25,120700.0
2006-07-14 13:30:00,30.25,30.35,30.12,30.12,100000.0,30.25,30.35,30.12,30.12,100000.0
2006-07-14 14:00:00,30.12,30.2,29.94,30.01,79300.0,30.12,30.2,29.94,30.01,79300.0
2006-07-14 14:30:00,30.04,30.16,29.9,30.08,71100.0,30.04,30.16,29.9,30.08,71100.0
2006-07-14 15:00:00,30.07,30.44,30.04,30.37,184700.0,30.07,30.44,30.04,30.37,184700.0
2006-07-14 15:30:00,30.37,30.57,30.35,30.45,328600.0,30.37,30.57,30.35,30.45,328600.0
2006-07-17 09:30:00,30.45,30.71,30.32,30.55,277500.0,30.45,30.71,30.32,30.55,277500.0
2006-07-17 10:00:00,30.56,30.74,30.5,30.54,180100.0,30.56,30.74,30.5,30.54,180100.0
2006-07-17 10:30:00,30.54,30.74,30.51,30.66,205100.0,30.54,30.74,30.51,30.66,205100.0
2006-07-17 11:00:00,30.66,30.68,30.38,30.64,88700.0,30.66,30.68,30.38,30.64,88700.0
2006-07-17 11:30:00,30.6,30.73,30.47,30.55,95600.0,30.6,30.73,30.47,30.55,95600.0
2006-07-17 12:00:00,30.55,30.67,30.48,30.57,63300.0,30.55,30.67,30.48,30.57,63300.0
2006-07-17 12:30:00,30.55,30.68,30.49,30.52,41100.0,30.55,30.68,30.49,30.52,41100.0
2006-07-17 13:00:00,30.51,30.62,30.48,30.52,60400.0,30.51,30.62,30.48,30.52,60400.0
2006-07-17 13:30:00,30.52,30.59,30.51,30.54,41200.0,30.52,30.59,30.51,30.54,41200.0
2006-07-17 14:00:00,30.55,30.61,30.41,30.47,73100.0,30.55,30.61,30.41,30.47,73100.0
2006-07-17 14:30:00,30.47,30.47,30.2,30.2,84300.0,30.47,30.47,30.2,30.2,84300.0
2006-07-17 15:00:00,30.19,30.22,30.0,30.0,142800.0,30.19,30.22,30.0,30.0,142800.0
2006-07-17 15:30:00,30.01,30.08,29.94,30.04,201200.0,30.01,30.08,29.94,30.04,201200.0
2006-07-18 09:30:00,30.11,30.4,30.02,30.35,111200.0,30.11,30.4,30.02,30.35,111200.0
2006-07-18 10:00:00,30.36,30.4,30.16,30.31,112800.0,30.36,30.4,30.16,30.31,112800.0
2006-07-18 10:30:00,30.3,30.39,30.11,30.11,101800.0,30.3,30.39,30.11,30.11,101800.0
2006-07-18 11:00:00,30.11,30.33,30.1,30.3,126100.0,30.11,30.33,30.1,30.3,126100.0
2006-07-18 11:30:00,30.3,30.44,30.28,30.35,73800.0,30.3,30.44,30.28,30.35,73800.0
2006-07-18 12:00:00,30.35,30.45,30.27,30.45,347600.0,30.35,30.45,30.27,30.45,347600.0
2006-07-18 12:30:00,30.45,30.5,30.21,30.4,215100.0,30.45,30.5,30.21,30.4,215100.0
2006-07-18 13:00:00,30.4,30.4,30.06,30.2,134700.0,30.4,30.4,30.06,30.2,134700.0
2006-07-18 13:30:00,30.18,30.2,29.77,29.85,140000.0,30.18,30.2,29.77,29.85,140000.0
2006-07-18 14:00:00,29.88,30.14,29.82,30.03,74100.0,29.88,30.14,29.82,30.03,74100.0
2006-07-18 14:30:00,30.04,30.32,30.0,30.24,93200.0,30.04,30.32,30.0,30.24,93200.0
2006-07-18 15:00:00,30.21,30.21,29.96,29.98,107200.0,30.21,30.21,29.96,29.98,107200.0
2006-07-18 15:30:00,29.99,30.35,29.98,30.23,187200.0,29.99,30.35,29.98,30.23,187200.0
2006-07-19 09:30:00,30.31,30.82,30.18,30.65,200000.0,30.31,30.82,30.18,30.65,200000.0
2006-07-19 10:00:00,30.69,31.24,30.59,31.16,267400.0,30.69,31.24,30.59,31.16,267400.0
2006-07-19 10:30:00,31.16,31.19,30.93,31.0,142500.0,31.16,31.19,30.93,31.0,142500.0
2006-07-19 11:00:00,31.02,31.41,30.94,31.41,169100.0,31.02,31.41,30.94,31.41,169100.0
2006-07-19 11:30:00,31.41,31.41,31.04,31.07,87200.0,31.41,31.41,31.04,31.07,87200.0
2006-07-19 12:00:00,31.07,31.07,30.75,30.87,147100.0,31.07,31.07,30.75,30.87,147100.0
2006-07-19 12:30:00,30.89,31.15,30.89,31.09,69700.0,30.89,31.15,30.89,31.09,69700.0
2006-07-19 13:00:00,31.14,31.44,31.05,31.4,101300.0,31.14,31.44,31.05,31.4,101300.0
2006-07-19 13:30:00,31.4,31.47,31.15,31.2,84900.0,31.4,31.47,31.15,31.2,84900.0
2006-07-19 14:00:00,31.2,31.48,31.05,31.35,125000.0,31.2,31.48,31.05,31.35,125000.0
2006-07-19 14:30:00,31.38,31.5,31.35,31.48,140600.0,31.38,31.5,31.35,31.48,140600.0
2006-07-19 15:00:00,31.48,31.57,31.36,31.56,260600.0,31.48,31.57,31.36,31.56,260600.0
2006-07-19 15:30:00,31.54,31.68,31.32,31.41,388400.0,31.54,31.68,31.32,31.41,388400.0
2006-07-20 09:30:00,31.06,32.38,30.76,31.66,353500.0,31.06,32.38,30.76,31.66,353500.0
2006-07-20 10:00:00,31.67,31.78,31.38,31.58,259100.0,31.67,31.78,31.38,31.58,259100.0
2006-07-20 10:30:00,31.56,31.59,31.39,31.54,217500.0,31.56,31.59,31.39,31.54,217500.0
2006-07-20 11:00:00,31.53,31.58,31.44,31.48,129500.0,31.53,31.58,31.44,31.48,129500.0
2006-07-20 11:30:00,31.48,31.65,31.45,31.51,119000.0,31.48,31.65,31.45,31.51,119000.0
2006-07-20 12:00:00,31.51,31.51,31.35,31.45,196500.0,31.51,31.51,31.35,31.45,196500.0
2006-07-20 12:30:00,31.45,31.51,31.38,31.45,342500.0,31.45,31.51,31.38,31.45,342500.0
2006-07-20 13:00:00,31.47,31.52,31.3,31.45,132300.0,31.47,31.52,31.3,31.45,132300.0
2006-07-20 13:30:00,31.45,31.45,31.24,31.32,171400.0,31.45,31.45,31.24,31.32,171400.0
2006-07-20 14:00:00,31.31,32.33,31.27,31.37,196300.0,31.31,32.33,31.27,31.37,196300.0
2006-07-20 14:30:00,31.4,31.63,31.36,31.4,168200.0,31.4,31.63,31.36,31.4,168200.0
2006-07-20 15:00:00,31.4,31.51,31.34,31.38,196800.0,31.4,31.51,31.34,31.38,196800.0
2006-07-20 15:30:00,31.38,31.5,31.29,31.31,723700.0,31.38,31.5,31.29,31.31,723700.0
2006-07-21 09:30:00,31.06,31.24,30.52,30.91,736600.0,31.06,31.24,30.52,30.91,736600.0
2006-07-21 10:00:00,30.88,31.0,30.6,30.75,216200.0,30.88,31.0,30.6,30.75,216200.0
2006-07-21 10:30:00,30.78,31.08,30.65,30.9,83700.0,30.78,31.08,30.65,30.9,83700.0
2006-07-21 11:00:00,30.88,30.97,30.58,30.59,100400.0,30.88,30.97,30.58,30.59,100400.0
2006-07-21 11:30:00,30.6,30.86,30.38,30.65,214400.0,30.6,30.86,30.38,30.65,214400.0
2006-07-21 12:00:00,30.63,30.68,30.31,30.48,148200.0,30.63,30.68,30.31,30.48,148200.0
2006-07-21 12:30:00,30.48,30.54,30.27,30.39,95400.0,30.48,30.54,30.27,30.39,95400.0
2006-07-21 13:00:00,30.4,30.44,30.23,30.24,133200.0,30.4,30.44,30.23,30.24,133200.0
2006-07-21 13:30:00,30.23,30.45,30.21,30.38,65600.0,30.23,30.45,30.21,30.38,65600.0
2006-07-21 14:00:00,30.37,30.41,30.18,30.27,119000.0,30.37,30.41,30.18,30.27,119000.0
2006-07-21 14:30:00,30.26,30.28,30.12,30.2,97800.0,30.26,30.28,30.12,30.2,97800.0
2006-07-21 15:00:00,30.2,30.21,30.01,30.12,186300.0,30.2,30.21,30.01,30.12,186300.0
2006-07-21 15:30:00,30.11,30.26,30.07,30.1,313900.0,30.11,30.26,30.07,30.1,313900.0
2006-07-24 09:30:00,30.04,30.38,30.02,30.16,132800.0,30.04,30.38,30.02,30.16,132800.0
2006-07-24 10:00:00,30.17,30.3,30.11,30.28,90100.0,30.17,30.3,30.11,30.28,90100.0
2006-07-24 10:30:00,30.28,30.75,30.25,30.71,101800.0,30.28,30.75,30.25,30.71,101800.0
2006-07-24 11:00:00,30.72,30.83,30.7,30.8,37500.0,30.72,30.83,30.7,30.8,37500.0
2006-07-24 11:30:00,30.76,31.0,30.76,30.85,67000.0,30.76,31.0,30.76,30.85,67000.0
2006-07-24 12:00:00,30.83,31.03,30.82,31.0,179700.0,30.83,31.03,30.82,31.0,179700.0
2006-07-24 12:30:00,30.97,31.03,30.95,31.0,205600.0,30.97,31.03,30.95,31.0,205600.0
2006-07-24 13:00:00,30.99,31.01,30.88,30.88,130500.0,30.99,31.01,30.88,30.88,130500.0
2006-07-24 13:30:00,30.87,31.03,30.86,31.0,70300.0,30.87,31.03,30.86,31.0,70300.0
2006-07-24 14:00:00,31.0,31.05,30.99,31.01,78200.0,31.0,31.05,30.99,31.01,78200.0
2006-07-24 14:30:00,31.0,31.25,31.0,31.25,134700.0,31.0,31.25,31.0,31.25,134700.0
2006-07-24 15:00:00,31.23,31.58,31.21,31.37,446200.0,31.23,31.58,31.21,31.37,446200.0
2006-07-24 15:30:00,31.35,31.45,31.13,31.3,572700.0,31.35,31.45,31.13,31.3,572700.0
2006-07-25 09:30:00,31.31,31.83,31.31,31.64,228000.0,31.31,31.83,31.31,31.64,228000.0
2006-07-25 10:00:00,31.65,32.1,31.56,31.86,351800.0,31.65,32.1,31.56,31.86,351800.0
2006-07-25 10:30:00,31.82,31.95,31.46,31.67,217200.0,31.82,31.95,31.46,31.67,217200.0
2006-07-25 11:00:00,31.67,31.8,31.54,31.72,99700.0,31.67,31.8,31.54,31.72,99700.0
2006-07-25 11:30:00,31.71,31.71,31.46,31.63,151600.0,31.71,31.71,31.46,31.63,151600.0
2006-07-25 12:00:00,31.58,31.87,31.54,31.78,87100.0,31.58,31.87,31.54,31.78,87100.0
2006-07-25 12:30:00,31.79,31.92,31.73,31.9,129100.0,31.79,31.92,31.73,31.9,129100.0
2006-07-25 13:00:00,31.89,31.98,31.88,31.91,190300.0,31.89,31.98,31.88,31.91,190300.0
2006-07-25 13:30:00,31.92,31.98,31.85,31.93,201800.0,31.92,31.98,31.85,31.93,201800.0
2006-07-25 14:00:00,31.93,31.93,31.66,31.71,176200.0,31.93,31.93,31.66,31.71,176200.0
2006-07-25 14:30:00,31.7,31.85,31.66,31.8,136100.0,31.7,31.85,31.66,31.8,136100.0
2006-07-25 15:00:00,31.81,32.2,31.81,32.13,382800.0,31.81,32.2,31.81,32.13,382800.0
2006-07-25 15:30:00,32.13,32.5,32.12,32.49,823200.0,32.13,32.5,32.12,32.49,823200.0
2006-07-26 09:30:00,32.47,32.49,31.95,32.0,322200.0,32.47,32.49,31.95,32.0,322200.0
2006-07-26 10:00:00,32.0,32.15,31.67,31.67,253000.0,32.0,32.15,31.67,31.67,253000.0
2006-07-26 10:30:00,31.67,31.68,31.45,31.62,261900.0,31.67,31.68,31.45,31.62,261900.0
2006-07-26 11:00:00,31.63,31.63,31.5,31.51,257900.0,31.63,31.63,31.5,31.51,257900.0
2006-07-26 11:30:00,31.51,31.79,31.44,31.78,282100.0,31.51,31.79,31.44,31.78,282100.0
2006-07-26 12:00:00,31.77,32.09,31.77,32.07,292600.0,31.77,32.09,31.77,32.07,292600.0
2006-07-26 12:30:00,32.06,32.07,31.81,31.82,140000.0,32.06,32.07,31.81,31.82,140000.0
2006-07-26 13:00:00,31.83,31.85,31.69,31.71,98600.0,31.83,31.85,31.69,31.71,98600.0
2006-07-26 13:30:00,31.71,31.73,31.54,31.68,238200.0,31.71,31.73,31.54,31.68,238200.0
2006-07-26 14:00:00,31.66,31.66,31.35,31.35,222200.0,31.66,31.66,31.35,31.35,222200.0
2006-07-26 14:30:00,31.37,31.72,31.35,31.69,285900.0,31.37,31.72,31.35,31.69,285900.0
2006-07-26 15:00:00,31.68,31.72,31.6,31.66,457600.0,31.68,31.72,31.6,31.66,457600.0
2006-07-26 15:30:00,31.65,31.7,31.59,31.59,409900.0,31.65,31.7,31.59,31.59,409900.0
2006-07-27 09:30:00,31.88,32.94,31.68,32.66,285900.0,31.88,32.94,31.68,32.66,285900.0
2006-07-27 10:00:00,32.61,32.66,32.2,32.25,144900.0,32.61,32.66,32.2,32.25,144900.0
2006-07-27 10:30:00,32.27,32.37,32.22,32.35,157700.0,32.27,32.37,32.22,32.35,157700.0
2006-07-27 11:00:00,32.36,32.38,32.29,32.3,84400.0,32.36,32.38,32.29,32.3,84400.0
2006-07-27 11:30:00,32.31,32.35,32.27,32.31,63900.0,32.31,32.35,32.27,32.31,63900.0
2006-07-27 12:00:00,32.3,32.36,32.28,32.3,85700.0,32.3,32.36,32.28,32.3,85700.0
2006-07-27 12:30:00,32.31,32.34,32.23,32.26,175800.0,32.31,32.34,32.23,32.26,175800.0
2006-07-27 13:00:00,32.26,32.31,32.22,32.27,316800.0,32.26,32.31,32.22,32.27,316800.0
2006-07-27 13:30:00,32.25,32.28,32.06,32.12,368600.0,32.25,32.28,32.06,32.12,368600.0
2006-07-27 14:00:00,32.12,32.14,31.96,32.08,316700.0,32.12,32.14,31.96,32.08,316700.0
2006-07-27 14:30:00,32.09,32.1,31.72,31.73,236400.0,32.09,32.1,31.72,31.73,236400.0
2006-07-27 15:00:00,31.73,31.73,31.36,31.4,212100.0,31.73,31.73,31.36,31.4,212100.0
2006-07-27 15:30:00,31.39,31.56,31.32,31.39,239100.0,31.39,31.56,31.32,31.39,239100.0
2006-07-28 09:30:00,31.69,32.11,31.52,31.94,239300.0,31.69,32.11,31.52,31.94,239300.0
2006-07-28 10:00:00,31.95,32.25,31.9,32.08,177900.0,31.95,32.25,31.9,32.08,177900.0
2006-07-28 10:30:00,32.09,32.61,32.09,32.57,286800.0,32.09,32.61,32.09,32.57,286800.0
2006-07-28 11:00:00,32.59,32.98,32.59,32.92,337700.0,32.59,32.98,32.59,32.92,337700.0
2006-07-28 11:30:00,32.93,33.15,32.71,32.81,164800.0,32.93,33.15,32.71,32.81,164800.0
2006-07-28 12:00:00,32.84,32.89,32.68,32.78,103200.0,32.84,32.89,32.68,32.78,103200.0
2006-07-28 12:30:00,32.78,32.82,32.54,32.55,100600.0,32.78,32.82,32.54,32.55,100600.0
2006-07-28 13:00:00,32.56,32.65,32.44,32.48,106200.0,32.56,32.65,32.44,32.48,106200.0
2006-07-28 13:30:00,32.48,32.56,32.38,32.53,121600.0,32.48,32.56,32.38,32.53,121600.0
2006-07-28 14:00:00,32.53,32.76,32.51,32.67,125100.0,32.53,32.76,32.51,32.67,125100.0
2006-07-28 14:30:00,32.68,32.68,32.39,32.39,223500.0,32.68,32.68,32.39,32.39,223500.0
2006-07-28 15:00:00,32.39,32.42,32.29,32.42,160100.0,32.39,32.42,32.29,32.42,160100.0
2006-07-28 15:30:00,32.41,32.62,32.3,32.38,465900.0,32.41,32.62,32.3,32.38,465900.0
2006-07-31 09:30:00,32.5,32.69,32.38,32.66,341900.0,32.5,32.69,32.38,32.66,341900.0
2006-07-31 10:00:00,32.63,33.2,32.46,33.17,255200.0,32.63,33.2,32.46,33.17,255200.0
2006-07-31 10:30:00,33.17,33.35,32.8,33.29,242700.0,33.17,33.35,32.8,33.29,242700.0
2006-07-31 11:00:00,33.25,33.78,33.25,33.47,387000.0,33.25,33.78,33.25,33.47,387000.0
2006-07-31 11:30:00,33.48,33.59,33.33,33.51,248500.0,33.48,33.59,33.33,33.51,248500.0
2006-07-31 12:00:00,33.5,33.65,33.39,33.65,313900.0,33.5,33.65,33.39,33.65,313900.0
2006-07-31 12:30:00,33.66,33.79,33.64,33.75,428100.0,33.66,33.79,33.64,33.75,428100.0
2006-07-31 13:00:00,33.75,33.91,33.74,33.86,452100.0,33.75,33.91,33.74,33.86,452100.0
2006-07-31 13:30:00,33.86,34.32,33.86,34.26,563300.0,33.86,34.32,33.86,34.26,563300.0
2006-07-31 14:00:00,34.28,34.59,34.15,34.55,384200.0,34.28,34.59,34.15,34.55,384200.0
2006-07-31 14:30:00,34.56,34.65,34.37,34.42,311100.0,34.56,34.65,34.37,34.42,311100.0
2006-07-31 15:00:00,34.43,34.45,34.03,34.11,353300.0,34.43,34.45,34.03,34.11,353300.0
2006-07-31 15:30:00,34.12,34.31,34.06,34.12,639100.0,34.12,34.31,34.06,34.12,639100.0
2006-08-01 09:30:00,33.26,33.98,32.53,33.76,547400.0,33.26,33.98,32.53,33.76,547400.0
2006-08-01 10:00:00,33.74,33.81,33.45,33.51,348000.0,33.74,33.81,33.45,33.51,348000.0
2006-08-01 10:30:00,33.5,33.55,33.24,33.35,236900.0,33.5,33.55,33.24,33.35,236900.0
2006-08-01 11:00:00,33.34,33.53,33.32,33.48,186400.0,33.34,33.53,33.32,33.48,186400.0
2006-08-01 11:30:00,33.48,33.66,33.45,33.57,147900.0,33.48,33.66,33.45,33.57,147900.0
2006-08-01 12:00:00,33.57,33.62,33.44,33.58,125300.0,33.57,33.62,33.44,33.58,125300.0
2006-08-01 12:30:00,33.59,33.6,33.37,33.53,161200.0,33.59,33.6,33.37,33.53,161200.0
2006-08-01 13:00:00,33.53,33.54,33.29,33.38,230500.0,33.53,33.54,33.29,33.38,230500.0
2006-08-01 13:30:00,33.38,33.4,33.2,33.33,184900.0,33.38,33.4,33.2,33.33,184900.0
2006-08-01 14:00:00,33.31,33.35,33.05,33.17,394800.0,33.31,33.35,33.05,33.17,394800.0
2006-08-01 14:30:00,33.15,33.15,32.82,33.07,286700.0,33.15,33.15,32.82,33.07,286700.0
2006-08-01 15:00:00,33.06,33.06,32.84,32.93,217800.0,33.06,33.06,32.84,32.93,217800.0
2006-08-01 15:30:00,32.92,33.08,32.84,32.99,487600.0,32.92,33.08,32.84,32.99,487600.0
2006-08-02 09:30:00,33.54,33.71,33.34,33.41,293000.0,33.54,33.71,33.34,33.41,293000.0
2006-08-02 10:00:00,33.41,33.51,33.36,33.39,148400.0,33.41,33.51,33.36,33.39,148400.0
2006-08-02 10:30:00,33.4,33.47,33.29,33.29,201000.0,33.4,33.47,33.29,33.29,201000.0
2006-08-02 11:00:00,33.3,33.38,33.15,33.29,177800.0,33.3,33.38,33.15,33.29,177800.0
2006-08-02 11:30:00,33.3,33.53,33.23,33.53,167500.0,33.3,33.53,33.23,33.53,167500.0
2006-08-02 12:00:00,33.53,33.57,33.39,33.4,262300.0,33.53,33.57,33.39,33.4,262300.0
2006-08-02 12:30:00,33.4,33.4,33.24,33.28,229300.0,33.4,33.4,33.24,33.28,229300.0
2006-08-02 13:00:00,33.26,33.26,33.02,33.22,173000.0,33.26,33.26,33.02,33.22,173000.0
2006-08-02 13:30:00,33.22,33.23,33.1,33.1,102000.0,33.22,33.23,33.1,33.1,102000.0
2006-08-02 14:00:00,33.11,33.25,33.07,33.14,137100.0,33.11,33.25,33.07,33.14,137100.0
2006-08-02 14:30:00,33.12,33.14,32.88,32.89,211000.0,33.12,33.14,32.88,32.89,211000.0
2006-08-02 15:00:00,32.89,32.89,32.71,32.75,307700.0,32.89,32.89,32.71,32.75,307700.0
2006-08-02 15:30:00,32.75,32.78,32.67,32.74,492900.0,32.75,32.78,32.67,32.74,492900.0
2006-08-03 09:30:00,32.67,32.67,31.76,32.52,191900.0,32.67,32.67,31.76,32.52,191900.0
2006-08-03 10:00:00,32.48,33.09,32.45,32.77,232300.0,32.48,33.09,32.45,32.77,232300.0
2006-08-03 10:30:00,32.78,33.39,32.73,33.38,260100.0,32.78,33.39,32.73,33.38,260100.0
2006-08-03 11:00:00,33.39,33.79,33.39,33.47,249300.0,33.39,33.79,33.39,33.47,249300.0
2006-08-03 11:30:00,33.46,33.51,33.31,33.33,115000.0,33.46,33.51,33.31,33.33,115000.0
2006-08-03 12:00:00,33.34,33.45,33.32,33.43,58900.0,33.34,33.45,33.32,33.43,58900.0
2006-08-03 12:30:00,33.45,33.59,33.45,33.49,81100.0,33.45,33.59,33.45,33.49,81100.0
2006-08-03 13:00:00,33.49,34.05,33.48,33.95,136600.0,33.49,34.05,33.48,33.95,136600.0
2006-08-03 13:30:00,33.94,33.98,33.76,33.89,62200.0,33.94,33.98,33.76,33.89,62200.0
2006-08-03 14:00:00,33.88,34.01,33.73,33.74,192100.0,33.88,34.01,33.73,33.74,192100.0
2006-08-03 14:30:00,33.74,33.88,33.7,33.88,109400.0,33.74,33.88,33.7,33.88,109400.0
2006-08-03 15:00:00,33.88,33.91,33.77,33.8,124400.0,33.88,33.91,33.77,33.8,124400.0
2006-08-03 15:30:00,33.8,33.86,33.65,33.74,309200.0,33.8,33.86,33.65,33.74,309200.0
2006-08-04 09:30:00,34.12,34.35,33.96,34.08,283700.0,34.12,34.35,33.96,34.08,283700.0
2006-08-04 10:00:00,34.06,34.74,33.87,33.9,380000.0,34.06,34.74,33.87,33.9,380000.0
2006-08-04 10:30:00,33.9,33.94,33.63,33.65,116200.0,33.9,33.94,33.63,33.65,116200.0
2006-08-04 11:00:00,33.65,33.92,33.63,33.87,108400.0,33.65,33.92,33.63,33.87,108400.0
2006-08-04 11:30:00,33.86,33.89,33.63,33.67,84500.0,33.86,33.89,33.63,33.67,84500.0
2006-08-04 12:00:00,33.67,33.69,33.35,33.35,123100.0,33.67,33.69,33.35,33.35,123100.0
2006-08-04 12:30:00,33.35,33.35,32.99,33.17,136600.0,33.35,33.35,32.99,33.17,136600.0
2006-08-04 13:00:00,33.16,33.3,32.92,33.11,139300.0,33.16,33.3,32.92,33.11,139300.0
2006-08-04 13:30:00,33.11,33.31,33.11,33.22,106500.0,33.11,33.31,33.11,33.22,106500.0
2006-08-04 14:00:00,33.15,33.29,32.92,33.0,98500.0,33.15,33.29,32.92,33.0,98500.0
2006-08-04 14:30:00,32.96,33.04,32.88,32.9,117200.0,32.96,33.04,32.88,32.9,117200.0
2006-08-04 15:00:00,32.92,33.27,32.82,33.23,143500.0,32.92,33.27,32.82,33.23,143500.0
2006-08-04 15:30:00,33.23,33.32,33.11,33.31,126000.0,33.23,33.32,33.11,33.31,126000.0
2006-08-07 09:30:00,33.1,33.25,32.81,32.9,225100.0,33.1,33.25,32.81,32.9,225100.0
2006-08-07 10:00:00,32.93,32.96,32.57,32.57,159500.0,32.93,32.96,32.57,32.57,159500.0
2006-08-07 10:30:00,32.58,32.7,32.55,32.6,123600.0,32.58,32.7,32.55,32.6,123600.0
2006-08-07 11:00:00,32.59,32.59,32.27,32.36,180200.0,32.59,32.59,32.27,32.36,180200.0
2006-08-07 11:30:00,32.37,32.48,32.3,32.48,140800.0,32.37,32.48,32.3,32.48,140800.0
2006-08-07 12:00:00,32.48,32.6,32.46,32.58,68700.0,32.48,32.6,32.46,32.58,68700.0
2006-08-07 12:30:00,32.57,32.91,32.56,32.76,96900.0,32.57,32.91,32.56,32.76,96900.0
2006-08-07 13:00:00,32.77,32.91,32.69,32.89,54700.0,32.77,32.91,32.69,32.89,54700.0
2006-08-07 13:30:00,32.89,32.92,32.76,32.76,41600.0,32.89,32.92,32.76,32.76,41600.0
2006-08-07 14:00:00,32.79,32.93,32.77,32.91,73300.0,32.79,32.93,32.77,32.91,73300.0
2006-08-07 14:30:00,32.9,32.92,32.83,32.89,71900.0,32.9,32.92,32.83,32.89,71900.0
2006-08-07 15:00:00,32.89,33.05,32.83,32.97,105700.0,32.89,33.05,32.83,32.97,105700.0
2006-08-07 15:30:00,32.96,33.06,32.94,33.06,121400.0,32.96,33.06,32.94,33.06,121400.0
2006-08-08 09:30:00,33.06,33.16,32.86,32.89,183100.0,33.06,33.16,32.86,32.89,183100.0
2006-08-08 10:00:00,32.88,33.18,32.88,33.06,70300.0,32.88,33.18,32.88,33.06,70300.0
2006-08-08 10:30:00,33.06,33.14,32.99,33.11,79800.0,33.06,33.14,32.99,33.11,79800.0
2006-08-08 11:00:00,33.12,33.18,32.97,33.16,40000.0,33.12,33.18,32.97,33.16,40000.0
2006-08-08 11:30:00,33.17,33.3,33.15,33.25,111100.0,33.17,33.3,33.15,33.25,111100.0
2006-08-08 12:00:00,33.25,33.29,33.21,33.25,95000.0,33.25,33.29,33.21,33.25,95000.0
2006-08-08 12:30:00,33.25,33.29,33.12,33.14,69500.0,33.25,33.29,33.12,33.14,69500.0
2006-08-08 13:00:00,33.15,33.29,33.15,33.24,48800.0,33.15,33.29,33.15,33.24,48800.0
2006-08-08 13:30:00,33.24,33.39,33.22,33.26,134600.0,33.24,33.39,33.22,33.26,134600.0
2006-08-08 14:00:00,33.26,33.48,32.36,32.66,334700.0,33.26,33.48,32.36,32.66,334700.0
2006-08-08 14:30:00,32.7,33.08,32.6,32.7,258900.0,32.7,33.08,32.6,32.7,258900.0
2006-08-08 15:00:00,32.71,32.74,32.29,32.37,281100.0,32.71,32.74,32.29,32.37,281100.0
2006-08-08 15:30:00,32.36,32.45,32.26,32.4,507800.0,32.36,32.45,32.26,32.4,507800.0
2006-08-09 09:30:00,32.79,33.0,32.61,32.73,200300.0,32.79,33.0,32.61,32.73,200300.0
2006-08-09 10:00:00,32.71,33.13,32.69,33.13,156200.0,32.71,33.13,32.69,33.13,156200.0
2006-08-09 10:30:00,33.13,33.13,32.95,33.09,120500.0,33.13,33.13,32.95,33.09,120500.0
2006-08-09 11:00:00,33.09,33.5,33.09,33.48,136500.0,33.09,33.5,33.09,33.48,136500.0
2006-08-09 11:30:00,33.49,33.61,33.44,33.56,155700.0,33.49,33.61,33.44,33.56,155700.0
2006-08-09 12:00:00,33.56,33.63,33.55,33.6,143700.0,33.56,33.63,33.55,33.6,143700.0
2006-08-09 12:30:00,33.6,33.61,33.44,33.53,112900.0,33.6,33.61,33.44,33.53,112900.0
2006-08-09 13:00:00,33.51,33.6,33.37,33.38,125700.0,33.51,33.6,33.37,33.38,125700.0
2006-08-09 13:30:00,33.35,33.42,33.25,33.38,70800.0,33.35,33.42,33.25,33.38,70800.0
2006-08-09 14:00:00,33.36,33.45,33.3,33.43,67800.0,33.36,33.45,33.3,33.43,67800.0
2006-08-09 14:30:00,33.44,33.51,33.12,33.14,115000.0,33.44,33.51,33.12,33.14,115000.0
2006-08-09 15:00:00,33.13,33.26,32.95,32.97,140400.0,33.13,33.26,32.95,32.97,140400.0
2006-08-09 15:30:00,32.96,33.0,32.85,32.9,248200.0,32.96,33.0,32.85,32.9,248200.0
2006-08-10 09:30:00,32.79,33.5,32.74,33.25,414600.0,32.79,33.5,32.74,33.25,414600.0
2006-08-10 10:00:00,33.25,33.26,32.84,33.06,202100.0,33.25,33.26,32.84,33.06,202100.0
2006-08-10 10:30:00,33.08,33.2,32.95,33.13,133600.0,33.08,33.2,32.95,33.13,133600.0
2006-08-10 11:00:00,33.11,33.38,33.03,33.21,208300.0,33.11,33.38,33.03,33.21,208300.0
2006-08-10 11:30:00,33.23,33.31,33.01,33.07,197500.0,33.23,33.31,33.01,33.07,197500.0
2006-08-10 12:00:00,33.07,33.2,33.05,33.12,98500.0,33.07,33.2,33.05,33.12,98500.0
2006-08-10 12:30:00,33.12,33.18,33.1,33.14,95500.0,33.12,33.18,33.1,33.14,95500.0
2006-08-10 13:00:00,33.14,33.29,33.02,33.23,179700.0,33.14,33.29,33.02,33.23,179700.0
2006-08-10 13:30:00,33.23,33.39,33.17,33.21,94500.0,33.23,33.39,33.17,33.21,94500.0
2006-08-10 14:00:00,33.21,33.5,33.21,33.43,102400.0,33.21,33.5,33.21,33.43,102400.0
2006-08-10 14:30:00,33.44,33.44,33.07,33.1,182200.0,33.44,33.44,33.07,33.1,182200.0
2006-08-10 15:00:00,33.1,33.2,32.94,32.97,222100.0,33.1,33.2,32.94,32.97,222100.0
2006-08-10 15:30:00,32.99,33.28,32.98,33.12,298600.0,32.99,33.28,32.98,33.12,298600.0
2006-08-11 09:30:00,32.98,32.98,32.49,32.53,427500.0,32.98,32.98,32.49,32.53,427500.0
2006-08-11 10:00:00,32.55,32.67,32.26,32.44,259800.0,32.55,32.67,32.26,32.44,259800.0
2006-08-11 10:30:00,32.45,32.59,32.42,32.55,1098600.0,32.45,32.59,32.42,32.55,1098600.0
2006-08-11 11:00:00,32.56,32.6,32.5,32.5,295900.0,32.56,32.6,32.5,32.5,295900.0
2006-08-11 11:30:00,32.51,32.52,32.14,32.21,135900.0,32.51,32.52,32.14,32.21,135900.0
2006-08-11 12:00:00,32.22,32.34,32.18,32.32,170300.0,32.22,32.34,32.18,32.32,170300.0
2006-08-11 12:30:00,32.31,32.41,32.25,32.31,129200.0,32.31,32.41,32.25,32.31,129200.0
2006-08-11 13:00:00,32.28,32.42,32.24,32.35,75500.0,32.28,32.42,32.24,32.35,75500.0
2006-08-11 13:30:00,32.35,32.35,32.23,32.26,65300.0,32.35,32.35,32.23,32.26,65300.0
2006-08-11 14:00:00,32.26,32.28,32.11,32.16,126100.0,32.26,32.28,32.11,32.16,126100.0
2006-08-11 14:30:00,32.16,32.33,32.14,32.29,102300.0,32.16,32.33,32.14,32.29,102300.0
2006-08-11 15:00:00,32.29,32.33,32.2,32.31,280100.0,32.29,32.33,32.2,32.31,280100.0
2006-08-11 15:30:00,32.31,32.39,32.24,32.31,280500.0,32.31,32.39,32.24,32.31,280500.0
2006-08-14 09:30:00,32.87,32.87,32.43,32.49,125800.0,32.87,32.87,32.43,32.49,125800.0
2006-08-14 10:00:00,32.49,32.5,32.35,32.39,113300.0,32.49,32.5,32.35,32.39,113300.0
2006-08-14 10:30:00,32.39,32.45,32.37,32.4,169400.0,32.39,32.45,32.37,32.4,169400.0
2006-08-14 11:00:00,32.42,32.47,32.31,32.37,330800.0,32.42,32.47,32.31,32.37,330800.0
2006-08-14 11:30:00,32.37,32.4,32.14,32.28,393700.0,32.37,32.4,32.14,32.28,393700.0
2006-08-14 12:00:00,32.29,32.35,32.26,32.29,208000.0,32.29,32.35,32.26,32.29,208000.0
2006-08-14 12:30:00,32.3,32.34,32.24,32.29,195700.0,32.3,32.34,32.24,32.29,195700.0
2006-08-14 13:00:00,32.28,32.4,32.28,32.38,439200.0,32.28,32.4,32.28,32.38,439200.0
2006-08-14 13:30:00,32.36,32.53,32.34,32.53,544500.0,32.36,32.53,32.34,32.53,544500.0
2006-08-14 14:00:00,32.52,32.71,32.51,32.64,201700.0,32.52,32.71,32.51,32.64,201700.0
2006-08-14 14:30:00,32.63,32.67,32.42,32.49,433400.0,32.63,32.67,32.42,32.49,433400.0
2006-08-14 15:00:00,32.49,32.57,32.38,32.47,289900.0,32.49,32.57,32.38,32.47,289900.0
2006-08-14 15:30:00,32.47,32.51,32.33,32.36,490000.0,32.47,32.51,32.33,32.36,490000.0
2006-08-15 09:30:00,32.65,32.88,32.58,32.67,581500.0,32.65,32.88,32.58,32.67,581500.0
2006-08-15 10:00:00,32.67,32.93,32.67,32.83,452300.0,32.67,32.93,32.67,32.83,452300.0
2006-08-15 10:30:00,32.85,33.21,32.82,33.16,312600.0,32.85,33.21,32.82,33.16,312600.0
2006-08-15 11:00:00,33.19,33.19,33.03,33.1,287900.0,33.19,33.19,33.03,33.1,287900.0
2006-08-15 11:30:00,33.13,33.37,33.08,33.29,343800.0,33.13,33.37,33.08,33.29,343800.0
2006-08-15 12:00:00,33.3,33.52,33.25,33.45,259200.0,33.3,33.52,33.25,33.45,259200.0
2006-08-15 12:30:00,33.46,33.53,33.37,33.41,298700.0,33.46,33.53,33.37,33.41,298700.0
2006-08-15 13:00:00,33.4,33.45,33.18,33.23,276500.0,33.4,33.45,33.18,33.23,276500.0
2006-08-15 13:30:00,33.25,33.41,33.21,33.39,200000.0,33.25,33.41,33.21,33.39,200000.0
2006-08-15 14:00:00,33.4,33.76,33.32,33.62,249200.0,33.4,33.76,33.32,33.62,249200.0
2006-08-15 14:30:00,33.64,34.03,33.63,33.91,473100.0,33.64,34.03,33.63,33.91,473100.0
2006-08-15 15:00:00,33.92,34.0,33.8,33.96,308600.0,33.92,34.0,33.8,33.96,308600.0
2006-08-15 15:30:00,33.96,33.96,33.7,33.89,507000.0,33.96,33.96,33.7,33.89,507000.0
2006-08-16 09:30:00,34.75,34.79,33.45,33.9,752900.0,34.75,34.79,33.45,33.9,752900.0
2006-08-16 10:00:00,33.9,34.27,33.75,34.06,175300.0,33.9,34.27,33.75,34.06,175300.0
2006-08-16 10:30:00,34.06,34.3,33.76,34.21,207300.0,34.06,34.3,33.76,34.21,207300.0
2006-08-16 11:00:00,34.21,34.32,34.15,34.23,281000.0,34.21,34.32,34.15,34.23,281000.0
2006-08-16 11:30:00,34.27,34.3,34.21,34.26,121500.0,34.27,34.3,34.21,34.26,121500.0
2006-08-16 12:00:00,34.27,34.44,34.2,34.31,188100.0,34.27,34.44,34.2,34.31,188100.0
2006-08-16 12:30:00,34.3,34.35,34.16,34.3,203100.0,34.3,34.35,34.16,34.3,203100.0
2006-08-16 13:00:00,34.3,34.51,34.26,34.31,169300.0,34.3,34.51,34.26,34.31,169300.0
2006-08-16 13:30:00,34.4,34.54,34.23,34.53,230400.0,34.4,34.54,34.23,34.53,230400.0
2006-08-16 14:00:00,34.52,34.75,34.43,34.75,230900.0,34.52,34.75,34.43,34.75,230900.0
2006-08-16 14:30:00,34.75,34.76,34.42,34.51,325900.0,34.75,34.76,34.42,34.51,325900.0
2006-08-16 15:00:00,34.51,34.74,34.45,34.46,350400.0,34.51,34.74,34.45,34.46,350400.0
2006-08-16 15:30:00,34.46,34.53,34.17,34.39,564100.0,34.46,34.53,34.17,34.39,564100.0
2006-08-17 09:30:00,34.61,35.0,34.58,34.88,473700.0,34.61,35.0,34.58,34.88,473700.0
2006-08-17 10:00:00,34.88,35.1,34.63,34.83,235300.0,34.88,35.1,34.63,34.83,235300.0
2006-08-17 10:30:00,34.82,35.0,34.78,34.96,232400.0,34.82,35.0,34.78,34.96,232400.0
2006-08-17 11:00:00,34.95,35.02,34.79,34.91,324700.0,34.95,35.02,34.79,34.91,324700.0
2006-08-17 11:30:00,34.91,35.03,34.89,34.95,168900.0,34.91,35.03,34.89,34.95,168900.0
2006-08-17 12:00:00,34.96,35.35,34.9,35.16,312900.0,34.96,35.35,34.9,35.16,312900.0
2006-08-17 12:30:00,35.14,35.3,35.07,35.17,409200.0,35.14,35.3,35.07,35.17,409200.0
2006-08-17 13:00:00,35.18,35.34,35.16,35.2,321100.0,35.18,35.34,35.16,35.2,321100.0
2006-08-17 13:30:00,35.18,35.19,34.98,35.03,195800.0,35.18,35.19,34.98,35.03,195800.0
2006-08-17 14:00:00,35.03,35.19,34.8,34.8,1059500.0,35.03,35.19,34.8,34.8,1059500.0
2006-08-17 14:30:00,34.83,35.04,34.8,35.03,354200.0,34.83,35.04,34.8,35.03,354200.0
2006-08-17 15:00:00,35.03,35.1,34.9,34.93,555400.0,35.03,35.1,34.9,34.93,555400.0
2006-08-17 15:30:00,34.93,35.1,34.8,35.0,650500.0,34.93,35.1,34.8,35.0,650500.0
2006-08-18 09:30:00,33.77,35.7,32.4,32.47,2932500.0,33.77,35.7,32.4,32.47,2932500.0
2006-08-18 10:00:00,32.48,33.4,32.44,33.3,1357100.0,32.48,33.4,32.44,33.3,1357100.0
2006-08-18 10:30:00,33.29,33.73,32.96,33.36,689500.0,33.29,33.73,32.96,33.36,689500.0
2006-08-18 11:00:00,33.38,33.75,33.33,33.65,334500.0,33.38,33.75,33.33,33.65,334500.0
2006-08-18 11:30:00,33.67,33.81,33.54,33.71,307900.0,33.67,33.81,33.54,33.71,307900.0
2006-08-18 12:00:00,33.72,33.9,33.69,33.9,287200.0,33.72,33.9,33.69,33.9,287200.0
2006-08-18 12:30:00,33.89,33.95,33.67,33.7,241100.0,33.89,33.95,33.67,33.7,241100.0
2006-08-18 13:00:00,33.71,33.82,33.31,33.77,280800.0,33.71,33.82,33.31,33.77,280800.0
2006-08-18 13:30:00,33.76,34.09,33.61,34.05,286300.0,33.76,34.09,33.61,34.05,286300.0
2006-08-18 14:00:00,34.06,34.14,33.81,34.01,272500.0,34.06,34.14,33.81,34.01,272500.0
2006-08-18 14:30:00,34.03,34.47,33.96,34.26,425200.0,34.03,34.47,33.96,34.26,425200.0
2006-08-18 15:00:00,34.26,34.77,34.26,34.6,341100.0,34.26,34.77,34.26,34.6,341100.0
2006-08-18 15:30:00,34.6,34.94,34.54,34.58,734000.0,34.6,34.94,34.54,34.58,734000.0
2006-08-21 09:30:00,34.29,34.57,34.01,34.2,164200.0,34.29,34.57,34.01,34.2,164200.0
2006-08-21 10:00:00,34.2,34.34,33.97,33.97,148700.0,34.2,34.34,33.97,33.97,148700.0
2006-08-21 10:30:00,34.0,34.21,33.95,34.0,196200.0,34.0,34.21,33.95,34.0,196200.0
2006-08-21 11:00:00,34.01,34.24,33.95,34.0,123800.0,34.01,34.24,33.95,34.0,123800.0
2006-08-21 11:30:00,34.0,34.02,33.8,33.89,166000.0,34.0,34.02,33.8,33.89,166000.0
2006-08-21 12:00:00,33.89,33.95,33.89,33.9,89200.0,33.89,33.95,33.89,33.9,89200.0
2006-08-21 12:30:00,33.92,34.18,33.9,34.01,116200.0,33.92,34.18,33.9,34.01,116200.0
2006-08-21 13:00:00,34.02,34.11,33.98,33.98,77900.0,34.02,34.11,33.98,33.98,77900.0
2006-08-21 13:30:00,34.0,34.03,33.92,33.98,67800.0,34.0,34.03,33.92,33.98,67800.0
2006-08-21 14:00:00,33.99,34.05,33.96,33.99,115200.0,33.99,34.05,33.96,33.99,115200.0
2006-08-21 14:30:00,33.99,34.01,33.88,33.91,113500.0,33.99,34.01,33.88,33.91,113500.0
2006-08-21 15:00:00,33.92,34.05,33.9,33.99,172400.0,33.92,34.05,33.9,33.99,172400.0
2006-08-21 15:30:00,33.99,34.04,33.79,33.79,267400.0,33.99,34.04,33.79,33.79,267400.0
2006-08-22 09:30:00,33.68,34.07,33.68,34.03,301400.0,33.68,34.07,33.68,34.03,301400.0
2006-08-22 10:00:00,34.03,34.4,33.97,34.25,196100.0,34.03,34.4,33.97,34.25,196100.0
2006-08-22 10:30:00,34.25,34.3,34.15,34.16,136000.0,34.25,34.3,34.15,34.16,136000.0
2006-08-22 11:00:00,34.17,34.17,34.0,34.13,130400.0,34.17,34.17,34.0,34.13,130400.0
2006-08-22 11:30:00,34.13,34.23,34.08,34.15,121700.0,34.13,34.23,34.08,34.15,121700.0
2006-08-22 12:00:00,34.14,34.16,34.09,34.1,124400.0,34.14,34.16,34.09,34.1,124400.0
2006-08-22 12:30:00,34.11,34.15,34.05,34.14,98300.0,34.11,34.15,34.05,34.14,98300.0
2006-08-22 13:00:00,34.14,34.14,33.78,33.79,224400.0,34.14,34.14,33.78,33.79,224400.0
2006-08-22 13:30:00,33.77,33.77,33.56,33.62,163300.0,33.77,33.77,33.56,33.62,163300.0
2006-08-22 14:00:00,33.64,33.69,33.45,33.48,133400.0,33.64,33.69,33.45,33.48,133400.0
2006-08-22 14:30:00,33.48,33.65,33.47,33.61,150100.0,33.48,33.65,33.47,33.61,150100.0
2006-08-22 15:00:00,33.61,33.7,33.42,33.43,180200.0,33.61,33.7,33.42,33.43,180200.0
2006-08-22 15:30:00,33.43,33.46,33.36,33.42,262400.0,33.43,33.46,33.36,33.42,262400.0
2006-08-23 09:30:00,33.4,34.2,33.37,34.04,278700.0,33.4,34.2,33.37,34.04,278700.0
2006-08-23 10:00:00,34.04,34.04,33.51,33.76,197100.0,34.04,34.04,33.51,33.76,197100.0
2006-08-23 10:30:00,33.75,34.0,33.6,33.63,157600.0,33.75,34.0,33.6,33.63,157600.0
2006-08-23 11:00:00,33.64,33.68,33.37,33.48,109300.0,33.64,33.68,33.37,33.48,109300.0
2006-08-23 11:30:00,33.49,33.68,33.49,33.53,58600.0,33.49,33.68,33.49,33.53,58600.0
2006-08-23 12:00:00,33.52,33.62,33.44,33.48,75700.0,33.52,33.62,33.44,33.48,75700.0
2006-08-23 12:30:00,33.5,33.57,33.41,33.49,36500.0,33.5,33.57,33.41,33.49,36500.0
2006-08-23 13:00:00,33.48,33.51,33.38,33.5,59300.0,33.48,33.51,33.38,33.5,59300.0
2006-08-23 13:30:00,33.5,33.5,33.27,33.37,62500.0,33.5,33.5,33.27,33.37,62500.0
2006-08-23 14:00:00,33.36,33.44,33.28,33.3,113200.0,33.36,33.44,33.28,33.3,113200.0
2006-08-23 14:30:00,33.3,33.35,33.17,33.27,89300.0,33.3,33.35,33.17,33.27,89300.0
2006-08-23 15:00:00,33.27,33.56,33.27,33.56,109400.0,33.27,33.56,33.27,33.56,109400.0
2006-08-23 15:30:00,33.56,33.81,33.51,33.64,203400.0,33.56,33.81,33.51,33.64,203400.0
2006-08-24 09:30:00,33.9,34.04,33.71,33.71,91800.0,33.9,34.04,33.71,33.71,91800.0
2006-08-24 10:00:00,33.7,33.71,33.45,33.45,102300.0,33.7,33.71,33.45,33.45,102300.0
2006-08-24 10:30:00,33.45,33.45,33.12,33.21,104100.0,33.45,33.45,33.12,33.21,104100.0
2006-08-24 11:00:00,33.18,33.45,33.13,33.36,196700.0,33.18,33.45,33.13,33.36,196700.0
2006-08-24 11:30:00,33.33,33.47,33.31,33.37,160700.0,33.33,33.47,33.31,33.37,160700.0
2006-08-24 12:00:00,33.34,33.37,33.19,33.29,90500.0,33.34,33.37,33.19,33.29,90500.0
2006-08-24 12:30:00,33.29,33.34,33.29,33.29,66600.0,33.29,33.34,33.29,33.29,66600.0
2006-08-24 13:00:00,33.29,33.41,33.29,33.33,58700.0,33.29,33.41,33.29,33.33,58700.0
2006-08-24 13:30:00,33.36,33.37,33.23,33.29,68800.0,33.36,33.37,33.23,33.29,68800.0
2006-08-24 14:00:00,33.3,33.31,33.29,33.29,55400.0,33.3,33.31,33.29,33.29,55400.0
2006-08-24 14:30:00,33.3,33.33,33.21,33.29,40200.0,33.3,33.33,33.21,33.29,40200.0
2006-08-24 15:00:00,33.3,33.32,33.18,33.19,105600.0,33.3,33.32,33.18,33.19,105600.0
2006-08-24 15:30:00,33.19,33.25,33.15,33.25,151200.0,33.19,33.25,33.15,33.25,151200.0
2006-08-25 09:30:00,33.03,33.5,33.02,33.5,166700.0,33.03,33.5,33.02,33.5,166700.0
2006-08-25 10:00:00,33.48,33.89,33.37,33.68,242500.0,33.48,33.89,33.37,33.68,242500.0
2006-08-25 10:30:00,33.68,33.73,33.55,33.64,133000.0,33.68,33.73,33.55,33.64,133000.0
2006-08-25 11:00:00,33.64,33.69,33.53,33.63,114700.0,33.64,33.69,33.53,33.63,114700.0
2006-08-25 11:30:00,33.62,33.62,33.45,33.5,126600.0,33.62,33.62,33.45,33.5,126600.0
2006-08-25 12:00:00,33.52,33.57,33.5,33.54,58700.0,33.52,33.57,33.5,33.54,58700.0
2006-08-25 12:30:00,33.56,33.64,33.5,33.63,80600.0,33.56,33.64,33.5,33.63,80600.0
2006-08-25 13:00:00,33.63,33.63,33.5,33.59,69100.0,33.63,33.63,33.5,33.59,69100.0
2006-08-25 13:30:00,33.58,33.66,33.56,33.64,36500.0,33.58,33.66,33.56,33.64,36500.0
2006-08-25 14:00:00,33.65,33.71,33.6,33.64,80500.0,33.65,33.71,33.6,33.64,80500.0
2006-08-25 14:30:00,33.64,33.76,33.64,33.68,64700.0,33.64,33.76,33.64,33.68,64700.0
2006-08-25 15:00:00,33.68,33.79,33.64,33.64,71000.0,33.68,33.79,33.64,33.64,71000.0
2006-08-25 15:30:00,33.64,33.7,33.5,33.5,191500.0,33.64,33.7,33.5,33.5,191500.0
2006-08-28 09:30:00,33.53,33.8,33.47,33.67,209600.0,33.53,33.8,33.47,33.67,209600.0
2006-08-28 10:00:00,33.73,33.84,33.65,33.8,158300.0,33.73,33.84,33.65,33.8,158300.0
2006-08-28 10:30:00,33.8,34.07,33.72,33.87,233100.0,33.8,34.07,33.72,33.87,233100.0
2006-08-28 11:00:00,33.84,33.9,33.67,33.76,121400.0,33.84,33.9,33.67,33.76,121400.0
2006-08-28 11:30:00,33.76,34.0,33.72,34.0,146800.0,33.76,34.0,33.72,34.0,146800.0
2006-08-28 12:00:00,34.0,34.08,33.84,33.88,105500.0,34.0,34.08,33.84,33.88,105500.0
2006-08-28 12:30:00,33.89,33.89,33.71,33.73,113300.0,33.89,33.89,33.71,33.73,113300.0
2006-08-28 13:00:00,33.71,33.79,33.7,33.75,56700.0,33.71,33.79,33.7,33.75,56700.0
2006-08-28 13:30:00,33.74,33.81,33.68,33.81,222900.0,33.74,33.81,33.68,33.81,222900.0
2006-08-28 14:00:00,33.8,34.05,33.73,33.99,105900.0,33.8,34.05,33.73,33.99,105900.0
2006-08-28 14:30:00,34.01,34.18,34.0,34.08,98000.0,34.01,34.18,34.0,34.08,98000.0
2006-08-28 15:00:00,34.09,34.14,33.98,33.98,83900.0,34.09,34.14,33.98,33.98,83900.0
2006-08-28 15:30:00,33.98,34.0,33.78,33.93,132500.0,33.98,34.0,33.78,33.93,132500.0
2006-08-29 09:30:00,33.68,34.19,33.59,33.99,95700.0,33.68,34.19,33.59,33.99,95700.0
2006-08-29 10:00:00,33.96,34.09,33.9,33.95,214800.0,33.96,34.09,33.9,33.95,214800.0
2006-08-29 10:30:00,33.93,33.95,33.6,33.69,197500.0,33.93,33.95,33.6,33.69,197500.0
2006-08-29 11:00:00,33.69,33.71,33.6,33.66,92000.0,33.69,33.71,33.6,33.66,92000.0
2006-08-29 11:30:00,33.65,33.67,33.55,33.57,84900.0,33.65,33.67,33.55,33.57,84900.0
2006-08-29 12:00:00,33.55,33.61,33.48,33.51,60900.0,33.55,33.61,33.48,33.51,60900.0
2006-08-29 12:30:00,33.51,33.59,33.51,33.54,48400.0,33.51,33.59,33.51,33.54,48400.0
2006-08-29 13:00:00,33.54,33.61,33.52,33.52,55300.0,33.54,33.61,33.52,33.52,55300.0
2006-08-29 13:30:00,33.53,33.53,33.47,33.47,65700.0,33.53,33.53,33.47,33.47,65700.0
2006-08-29 14:00:00,33.47,33.65,33.3,33.63,160700.0,33.47,33.65,33.3,33.63,160700.0
2006-08-29 14:30:00,33.62,33.72,33.6,33.61,109400.0,33.62,33.72,33.6,33.61,109400.0
2006-08-29 15:00:00,33.64,33.65,33.54,33.63,190300.0,33.64,33.65,33.54,33.63,190300.0
2006-08-29 15:30:00,33.63,33.72,33.59,33.59,361300.0,33.63,33.72,33.59,33.59,361300.0
2006-08-30 09:30:00,33.82,33.88,33.17,33.27,123600.0,33.82,33.88,33.17,33.27,123600.0
2006-08-30 10:00:00,33.27,33.49,33.22,33.48,186700.0,33.27,33.49,33.22,33.48,186700.0
2006-08-30 10:30:00,33.49,33.94,33.39,33.91,255500.0,33.49,33.94,33.39,33.91,255500.0
2006-08-30 11:00:00,33.91,34.09,33.91,34.05,113000.0,33.91,34.09,33.91,34.05,113000.0
2006-08-30 11:30:00,34.04,34.05,33.83,33.9,92400.0,34.04,34.05,33.83,33.9,92400.0
2006-08-30 12:00:00,33.91,34.04,33.91,34.0,101700.0,33.91,34.04,33.91,34.0,101700.0
2006-08-30 12:30:00,34.0,34.15,33.97,34.11,116500.0,34.0,34.15,33.97,34.11,116500.0
2006-08-30 13:00:00,34.11,34.23,34.04,34.21,111600.0,34.11,34.23,34.04,34.21,111600.0
2006-08-30 13:30:00,34.22,34.26,34.11,34.22,128500.0,34.22,34.26,34.11,34.22,128500.0
2006-08-30 14:00:00,34.22,34.32,34.2,34.31,90300.0,34.22,34.32,34.2,34.31,90300.0
2006-08-30 14:30:00,34.32,34.34,34.2,34.24,147700.0,34.32,34.34,34.2,34.24,147700.0
2006-08-30 15:00:00,34.25,34.39,34.13,34.36,276300.0,34.25,34.39,34.13,34.36,276300.0
2006-08-30 15:30:00,34.35,34.44,34.1,34.29,225200.0,34.35,34.44,34.1,34.29,225200.0
2006-08-31 09:30:00,34.35,34.7,34.3,34.55,166900.0,34.35,34.7,34.3,34.55,166900.0
2006-08-31 10:00:00,34.56,34.66,34.51,34.59,247600.0,34.56,34.66,34.51,34.59,247600.0
2006-08-31 10:30:00,34.59,34.61,34.42,34.53,291200.0,34.59,34.61,34.42,34.53,291200.0
2006-08-31 11:00:00,34.51,34.56,34.45,34.49,103200.0,34.51,34.56,34.45,34.49,103200.0
2006-08-31 11:30:00,34.5,34.51,34.45,34.45,53700.0,34.5,34.51,34.45,34.45,53700.0
2006-08-31 12:00:00,34.45,34.52,34.45,34.51,53300.0,34.45,34.52,34.45,34.51,53300.0
2006-08-31 12:30:00,34.5,34.67,34.49,34.63,107900.0,34.5,34.67,34.49,34.63,107900.0
2006-08-31 13:00:00,34.6,34.62,34.56,34.61,67500.0,34.6,34.62,34.56,34.61,67500.0
2006-08-31 13:30:00,34.61,34.78,34.61,34.69,149800.0,34.61,34.78,34.61,34.69,149800.0
2006-08-31 14:00:00,34.71,34.75,34.65,34.68,121500.0,34.71,34.75,34.65,34.68,121500.0
2006-08-31 14:30:00,34.68,34.83,34.67,34.82,126800.0,34.68,34.83,34.67,34.82,126800.0
2006-08-31 15:00:00,34.8,35.04,34.8,34.95,343600.0,34.8,35.04,34.8,34.95,343600.0
2006-08-31 15:30:00,34.92,34.92,34.76,34.8,197400.0,34.92,34.92,34.76,34.8,197400.0
2006-09-01 09:30:00,34.81,34.88,33.86,34.14,285100.0,34.81,34.88,33.86,34.14,285100.0
2006-09-01 10:00:00,34.14,34.28,33.9,34.28,281700.0,34.14,34.28,33.9,34.28,281700.0
2006-09-01 10:30:00,34.28,34.5,34.25,34.43,354700.0,34.28,34.5,34.25,34.43,354700.0
2006-09-01 11:00:00,34.44,34.45,34.25,34.29,202900.0,34.44,34.45,34.25,34.29,202900.0
2006-09-01 11:30:00,34.29,34.31,34.18,34.24,97800.0,34.29,34.31,34.18,34.24,97800.0
2006-09-01 12:00:00,34.24,34.4,34.2,34.34,102500.0,34.24,34.4,34.2,34.34,102500.0
2006-09-01 12:30:00,34.31,34.4,34.28,34.37,82100.0,34.31,34.4,34.28,34.37,82100.0
2006-09-01 13:00:00,34.36,34.41,34.33,34.37,171400.0,34.36,34.41,34.33,34.37,171400.0
2006-09-01 13:30:00,34.37,34.38,34.18,34.2,80300.0,34.37,34.38,34.18,34.2,80300.0
2006-09-01 14:00:00,34.2,34.26,34.16,34.21,186300.0,34.2,34.26,34.16,34.21,186300.0
2006-09-01 14:30:00,34.21,34.23,34.1,34.18,101300.0,34.21,34.23,34.1,34.18,101300.0
2006-09-01 15:00:00,34.18,34.19,33.98,34.02,184700.0,34.18,34.19,33.98,34.02,184700.0
2006-09-01 15:30:00,34.02,34.11,33.89,33.95,284800.0,34.02,34.11,33.89,33.95,284800.0
2006-09-05 09:30:00,33.82,34.0,33.59,33.68,148800.0,33.82,34.0,33.59,33.68,148800.0
2006-09-05 10:00:00,33.67,33.91,33.56,33.84,109800.0,33.67,33.91,33.56,33.84,109800.0
2006-09-05 10:30:00,33.83,33.99,33.72,33.96,105300.0,33.83,33.99,33.72,33.96,105300.0
2006-09-05 11:00:00,33.96,34.02,33.94,34.0,68500.0,33.96,34.02,33.94,34.0,68500.0
2006-09-05 11:30:00,33.99,34.13,33.98,34.08,145900.0,33.99,34.13,33.98,34.08,145900.0
2006-09-05 12:00:00,34.08,34.14,33.92,34.0,115400.0,34.08,34.14,33.92,34.0,115400.0
2006-09-05 12:30:00,34.0,34.03,33.89,33.98,73200.0,34.0,34.03,33.89,33.98,73200.0
2006-09-05 13:00:00,33.99,34.09,33.92,34.09,61900.0,33.99,34.09,33.92,34.09,61900.0
2006-09-05 13:30:00,34.09,34.13,34.02,34.13,80100.0,34.09,34.13,34.02,34.13,80100.0
2006-09-05 14:00:00,34.13,34.25,34.07,34.18,68700.0,34.13,34.25,34.07,34.18,68700.0
2006-09-05 14:30:00,34.17,34.24,34.1,34.18,63400.0,34.17,34.24,34.1,34.18,63400.0
2006-09-05 15:00:00,34.19,34.27,34.09,34.27,85200.0,34.19,34.27,34.09,34.27,85200.0
2006-09-05 15:30:00,34.27,34.31,34.19,34.21,188100.0,34.27,34.31,34.19,34.21,188100.0
2006-09-06 09:30:00,33.73,33.89,33.28,33.58,307800.0,33.73,33.89,33.28,33.58,307800.0
2006-09-06 10:00:00,33.58,33.66,33.42,33.56,111100.0,33.58,33.66,33.42,33.56,111100.0
2006-09-06 10:30:00,33.52,33.54,33.26,33.33,128300.0,33.52,33.54,33.26,33.33,128300.0
2006-09-06 11:00:00,33.33,33.45,33.3,33.33,102700.0,33.33,33.45,33.3,33.33,102700.0
2006-09-06 11:30:00,33.33,33.37,33.29,33.3,134200.0,33.33,33.37,33.29,33.3,134200.0
2006-09-06 12:00:00,33.3,33.41,33.29,33.31,78700.0,33.3,33.41,33.29,33.31,78700.0
2006-09-06 12:30:00,33.31,33.58,33.3,33.55,107600.0,33.31,33.58,33.3,33.55,107600.0
2006-09-06 13:00:00,33.56,33.56,33.43,33.53,120800.0,33.56,33.56,33.43,33.53,120800.0
2006-09-06 13:30:00,33.52,33.55,33.47,33.55,185800.0,33.52,33.55,33.47,33.55,185800.0
2006-09-06 14:00:00,33.55,33.64,33.38,33.41,98800.0,33.55,33.64,33.38,33.41,98800.0
2006-09-06 14:30:00,33.4,33.42,33.3,33.33,152200.0,33.4,33.42,33.3,33.33,152200.0
2006-09-06 15:00:00,33.34,33.51,33.29,33.35,327800.0,33.34,33.51,33.29,33.35,327800.0
2006-09-06 15:30:00,33.35,33.39,33.14,33.21,492600.0,33.35,33.39,33.14,33.21,492600.0
2006-09-07 09:30:00,33.0,33.0,32.23,32.3,435600.0,33.0,33.0,32.23,32.3,435600.0
2006-09-07 10:00:00,32.3,32.33,31.56,31.79,462800.0,32.3,32.33,31.56,31.79,462800.0
2006-09-07 10:30:00,31.8,32.19,31.78,32.03,322700.0,31.8,32.19,31.78,32.03,322700.0
2006-09-07 11:00:00,32.03,32.2,31.85,31.95,258200.0,32.03,32.2,31.85,31.95,258200.0
2006-09-07 11:30:00,31.94,32.03,31.9,32.02,258900.0,31.94,32.03,31.9,32.02,258900.0
2006-09-07 12:00:00,32.02,32.1,31.91,31.96,225800.0,32.02,32.1,31.91,31.96,225800.0
2006-09-07 12:30:00,31.96,32.01,31.9,31.96,147500.0,31.96,32.01,31.9,31.96,147500.0
2006-09-07 13:00:00,31.95,32.07,31.95,32.03,175700.0,31.95,32.07,31.95,32.03,175700.0
2006-09-07 13:30:00,32.03,32.43,32.03,32.22,303100.0,32.03,32.43,32.03,32.22,303100.0
2006-09-07 14:00:00,32.22,32.22,31.91,31.99,184300.0,32.22,32.22,31.91,31.99,184300.0
2006-09-07 14:30:00,32.0,32.14,31.87,31.9,221900.0,32.0,32.14,31.87,31.9,221900.0
2006-09-07 15:00:00,31.9,31.92,31.44,31.55,392300.0,31.9,31.92,31.44,31.55,392300.0
2006-09-07 15:30:00,31.54,31.61,31.44,31.48,622400.0,31.54,31.61,31.44,31.48,622400.0
2006-09-08 09:30:00,31.98,32.94,31.79,32.81,494400.0,31.98,32.94,31.79,32.81,494400.0
2006-09-08 10:00:00,32.83,32.96,32.65,32.82,652600.0,32.83,32.96,32.65,32.82,652600.0
2006-09-08 10:30:00,32.81,32.97,32.72,32.9,205500.0,32.81,32.97,32.72,32.9,205500.0
2006-09-08 11:00:00,32.9,33.09,32.78,33.02,284000.0,32.9,33.09,32.78,33.02,284000.0
2006-09-08 11:30:00,33.02,33.14,33.01,33.08,234500.0,33.02,33.14,33.01,33.08,234500.0
2006-09-08 12:00:00,33.08,33.13,33.03,33.03,126700.0,33.08,33.13,33.03,33.03,126700.0
2006-09-08 12:30:00,33.03,33.08,32.82,33.0,232500.0,33.03,33.08,32.82,33.0,232500.0
2006-09-08 13:00:00,32.99,33.17,32.94,33.16,239900.0,32.99,33.17,32.94,33.16,239900.0
2006-09-08 13:30:00,33.15,33.4,33.14,33.34,117600.0,33.15,33.4,33.14,33.34,117600.0
2006-09-08 14:00:00,33.33,33.46,33.25,33.25,282600.0,33.33,33.46,33.25,33.25,282600.0
2006-09-08 14:30:00,33.27,33.4,33.18,33.38,166500.0,33.27,33.4,33.18,33.38,166500.0
2006-09-08 15:00:00,33.37,33.58,33.23,33.53,320300.0,33.37,33.58,33.23,33.53,320300.0
2006-09-08 15:30:00,33.54,33.54,33.42,33.47,376500.0,33.54,33.54,33.42,33.47,376500.0
2006-09-11 09:30:00,33.23,33.39,33.09,33.23,274500.0,33.23,33.39,33.09,33.23,274500.0
2006-09-11 10:00:00,33.15,33.27,33.0,33.03,134800.0,33.15,33.27,33.0,33.03,134800.0
2006-09-11 10:30:00,33.03,33.12,32.9,32.95,269200.0,33.03,33.12,32.9,32.95,269200.0
2006-09-11 11:00:00,32.95,33.24,32.94,33.17,378500.0,32.95,33.24,32.94,33.17,378500.0
2006-09-11 11:30:00,33.17,33.26,33.13,33.21,166900.0,33.17,33.26,33.13,33.21,166900.0
2006-09-11 12:00:00,33.2,33.63,33.2,33.6,270700.0,33.2,33.63,33.2,33.6,270700.0
2006-09-11 12:30:00,33.61,33.65,33.48,33.51,168300.0,33.61,33.65,33.48,33.51,168300.0
2006-09-11 13:00:00,33.52,33.77,33.52,33.72,99500.0,33.52,33.77,33.52,33.72,99500.0
2006-09-11 13:30:00,33.72,34.03,33.72,33.99,189600.0,33.72,34.03,33.72,33.99,189600.0
2006-09-11 14:00:00,33.99,34.05,33.6,33.61,499100.0,33.99,34.05,33.6,33.61,499100.0
2006-09-11 14:30:00,33.62,33.71,33.49,33.52,281800.0,33.62,33.71,33.49,33.52,281800.0
2006-09-11 15:00:00,33.52,33.65,33.37,33.65,227800.0,33.52,33.65,33.37,33.65,227800.0
2006-09-11 15:30:00,33.66,33.72,33.5,33.56,222000.0,33.66,33.72,33.5,33.56,222000.0
2006-09-12 09:30:00,33.59,33.83,33.47,33.53,99200.0,33.59,33.83,33.47,33.53,99200.0
2006-09-12 10:00:00,33.53,33.67,33.45,33.49,81200.0,33.53,33.67,33.45,33.49,81200.0
2006-09-12 10:30:00,33.5,33.97,33.49,33.97,157800.0,33.5,33.97,33.49,33.97,157800.0
2006-09-12 11:00:00,33.97,34.06,33.68,33.93,125800.0,33.97,34.06,33.68,33.93,125800.0
2006-09-12 11:30:00,33.92,33.95,33.75,33.89,91900.0,33.92,33.95,33.75,33.89,91900.0
2006-09-12 12:00:00,33.88,33.93,33.83,33.92,85500.0,33.88,33.93,33.83,33.92,85500.0
2006-09-12 12:30:00,33.92,33.95,33.87,33.88,96700.0,33.92,33.95,33.87,33.88,96700.0
2006-09-12 13:00:00,33.89,33.9,33.71,33.77,92000.0,33.89,33.9,33.71,33.77,92000.0
2006-09-12 13:30:00,33.77,34.02,33.77,33.85,67800.0,33.77,34.02,33.77,33.85,67800.0
2006-09-12 14:00:00,33.85,34.09,33.8,34.05,98600.0,33.85,34.09,33.8,34.05,98600.0
2006-09-12 14:30:00,34.06,34.23,34.0,34.21,162100.0,34.06,34.23,34.0,34.21,162100.0
2006-09-12 15:00:00,34.23,34.23,34.01,34.07,194100.0,34.23,34.23,34.01,34.07,194100.0
2006-09-12 15:30:00,34.07,34.32,34.06,34.28,577300.0,34.07,34.32,34.06,34.28,577300.0
2006-09-13 09:30:00,34.24,34.61,34.04,34.51,188300.0,34.24,34.61,34.04,34.51,188300.0
2006-09-13 10:00:00,34.54,34.76,34.45,34.56,251700.0,34.54,34.76,34.45,34.56,251700.0
2006-09-13 10:30:00,34.56,34.6,34.13,34.13,234600.0,34.56,34.6,34.13,34.13,234600.0
2006-09-13 11:00:00,34.14,34.15,33.92,33.93,188600.0,34.14,34.15,33.92,33.93,188600.0
2006-09-13 11:30:00,33.92,34.1,33.87,34.05,173600.0,33.92,34.1,33.87,34.05,173600.0
2006-09-13 12:00:00,34.02,34.48,33.98,34.45,274500.0,34.02,34.48,33.98,34.45,274500.0
2006-09-13 12:30:00,34.45,34.49,34.35,34.42,71400.0,34.45,34.49,34.35,34.42,71400.0
2006-09-13 13:00:00,34.43,34.47,34.3,34.31,50100.0,34.43,34.47,34.3,34.31,50100.0
2006-09-13 13:30:00,34.33,34.6,34.28,34.55,99000.0,34.33,34.6,34.28,34.55,99000.0
2006-09-13 14:00:00,34.55,34.62,34.45,34.45,97200.0,34.55,34.62,34.45,34.45,97200.0
2006-09-13 14:30:00,34.45,34.5,34.39,34.45,93900.0,34.45,34.5,34.39,34.45,93900.0
2006-09-13 15:00:00,34.45,34.45,34.21,34.28,176900.0,34.45,34.45,34.21,34.28,176900.0
2006-09-13 15:30:00,34.28,34.61,34.25,34.57,351200.0,34.28,34.61,34.25,34.57,351200.0
2006-09-14 09:30:00,34.4,34.68,34.29,34.51,162400.0,34.4,34.68,34.29,34.51,162400.0
2006-09-14 10:00:00,34.51,34.66,34.49,34.49,112300.0,34.51,34.66,34.49,34.49,112300.0
2006-09-14 10:30:00,34.5,34.6,34.31,34.5,127300.0,34.5,34.6,34.31,34.5,127300.0
2006-09-14 11:00:00,34.51,34.55,34.37,34.43,100000.0,34.51,34.55,34.37,34.43,100000.0
2006-09-14 11:30:00,34.44,34.44,34.27,34.29,101900.0,34.44,34.44,34.27,34.29,101900.0
2006-09-14 12:00:00,34.29,34.33,34.26,34.31,86000.0,34.29,34.33,34.26,34.31,86000.0
2006-09-14 12:30:00,34.32,34.45,34.28,34.43,109600.0,34.32,34.45,34.28,34.43,109600.0
2006-09-14 13:00:00,34.43,34.65,34.41,34.63,125900.0,34.43,34.65,34.41,34.63,125900.0
2006-09-14 13:30:00,34.62,34.84,34.59,34.78,102200.0,34.62,34.84,34.59,34.78,102200.0
2006-09-14 14:00:00,34.77,34.78,34.61,34.64,76200.0,34.77,34.78,34.61,34.64,76200.0
2006-09-14 14:30:00,34.61,34.77,34.41,34.43,128000.0,34.61,34.77,34.41,34.43,128000.0
2006-09-14 15:00:00,34.45,34.46,34.34,34.44,112000.0,34.45,34.46,34.34,34.44,112000.0
2006-09-14 15:30:00,34.44,34.56,34.41,34.45,162800.0,34.44,34.56,34.41,34.45,162800.0
2006-09-15 09:30:00,34.61,35.79,34.47,35.44,2591100.0,34.61,35.79,34.47,35.44,2591100.0
2006-09-15 10:00:00,35.42,36.29,35.42,35.9,595600.0,35.42,36.29,35.42,35.9,595600.0
2006-09-15 10:30:00,35.9,35.9,35.64,35.8,256900.0,35.9,35.9,35.64,35.8,256900.0
2006-09-15 11:00:00,35.8,35.98,35.8,35.9,208100.0,35.8,35.98,35.8,35.9,208100.0
2006-09-15 11:30:00,35.9,36.05,35.87,35.92,167400.0,35.9,36.05,35.87,35.92,167400.0
2006-09-15 12:00:00,35.93,36.02,35.84,35.94,152400.0,35.93,36.02,35.84,35.94,152400.0
2006-09-15 12:30:00,35.94,35.95,35.7,35.82,322700.0,35.94,35.95,35.7,35.82,322700.0
2006-09-15 13:00:00,35.82,35.94,35.75,35.86,111400.0,35.82,35.94,35.75,35.86,111400.0
2006-09-15 13:30:00,35.86,36.28,35.84,36.12,262400.0,35.86,36.28,35.84,36.12,262400.0
2006-09-15 14:00:00,36.12,36.29,36.05,36.17,179300.0,36.12,36.29,36.05,36.17,179300.0
2006-09-15 14:30:00,36.16,36.41,36.0,36.09,503900.0,36.16,36.41,36.0,36.09,503900.0
2006-09-15 15:00:00,36.1,36.14,35.82,35.88,363300.0,36.1,36.14,35.82,35.88,363300.0
2006-09-15 15:30:00,35.88,36.13,35.73,35.83,589700.0,35.88,36.13,35.73,35.83,589700.0
2006-09-18 09:30:00,36.01,36.45,35.98,36.38,289200.0,36.01,36.45,35.98,36.38,289200.0
2006-09-18 10:00:00,36.38,36.68,36.25,36.36,361400.0,36.38,36.68,36.25,36.36,361400.0
2006-09-18 10:30:00,36.34,36.51,36.28,36.35,280900.0,36.34,36.51,36.28,36.35,280900.0
2006-09-18 11:00:00,36.32,36.62,36.3,36.61,157200.0,36.32,36.62,36.3,36.61,157200.0
2006-09-18 11:30:00,36.6,36.85,36.48,36.7,209300.0,36.6,36.85,36.48,36.7,209300.0
2006-09-18 12:00:00,36.7,36.76,36.36,36.55,108900.0,36.7,36.76,36.36,36.55,108900.0
2006-09-18 12:30:00,36.57,36.75,36.53,36.75,111400.0,36.57,36.75,36.53,36.75,111400.0
2006-09-18 13:00:00,36.75,36.75,36.58,36.61,97400.0,36.75,36.75,36.58,36.61,97400.0
2006-09-18 13:30:00,36.62,36.62,36.36,36.41,170700.0,36.62,36.62,36.36,36.41,170700.0
2006-09-18 14:00:00,36.41,36.41,36.28,36.29,117900.0,36.41,36.41,36.28,36.29,117900.0
2006-09-18 14:30:00,36.29,36.3,36.04,36.26,185700.0,36.29,36.3,36.04,36.26,185700.0
2006-09-18 15:00:00,36.26,36.37,36.15,36.2,122300.0,36.26,36.37,36.15,36.2,122300.0
2006-09-18 15:30:00,36.2,36.31,36.12,36.26,165000.0,36.2,36.31,36.12,36.26,165000.0
2006-09-19 09:30:00,36.31,36.61,35.78,35.8,180100.0,36.31,36.61,35.78,35.8,180100.0
2006-09-19 10:00:00,35.79,35.89,35.49,35.76,255900.0,35.79,35.89,35.49,35.76,255900.0
2006-09-19 10:30:00,35.76,36.19,35.75,36.12,144400.0,35.76,36.19,35.75,36.12,144400.0
2006-09-19 11:00:00,36.12,36.36,36.1,36.1,153600.0,36.12,36.36,36.1,36.1,153600.0
2006-09-19 11:30:00,36.1,36.21,35.9,36.03,218800.0,36.1,36.21,35.9,36.03,218800.0
2006-09-19 12:00:00,36.04,36.07,35.85,35.85,184400.0,36.04,36.07,35.85,35.85,184400.0
2006-09-19 12:30:00,35.85,35.9,35.72,35.81,153000.0,35.85,35.9,35.72,35.81,153000.0
2006-09-19 13:00:00,35.8,36.04,35.77,36.01,130500.0,35.8,36.04,35.77,36.01,130500.0
2006-09-19 13:30:00,36.0,36.01,35.83,35.91,135800.0,36.0,36.01,35.83,35.91,135800.0
2006-09-19 14:00:00,35.93,36.03,35.86,35.95,85400.0,35.93,36.03,35.86,35.95,85400.0
2006-09-19 14:30:00,35.93,36.06,35.78,35.81,82500.0,35.93,36.06,35.78,35.81,82500.0
2006-09-19 15:00:00,35.81,36.1,35.77,36.05,94500.0,35.81,36.1,35.77,36.05,94500.0
2006-09-19 15:30:00,36.05,36.18,36.04,36.14,111400.0,36.05,36.18,36.04,36.14,111400.0
2006-09-20 09:30:00,36.05,37.15,36.05,37.15,342500.0,36.05,37.15,36.05,37.15,342500.0
2006-09-20 10:00:00,37.15,37.16,36.71,37.15,239300.0,37.15,37.16,36.71,37.15,239300.0
2006-09-20 10:30:00,37.12,37.23,37.0,37.0,132000.0,37.12,37.23,37.0,37.0,132000.0
2006-09-20 11:00:00,37.0,37.02,36.8,36.86,92200.0,37.0,37.02,36.8,36.86,92200.0
2006-09-20 11:30:00,36.86,36.97,36.85,36.85,110800.0,36.86,36.97,36.85,36.85,110800.0
2006-09-20 12:00:00,36.85,37.0,36.83,36.95,99700.0,36.85,37.0,36.83,36.95,99700.0
2006-09-20 12:30:00,36.96,37.05,36.95,37.04,84100.0,36.96,37.05,36.95,37.04,84100.0
2006-09-20 13:00:00,37.05,37.17,37.04,37.08,140200.0,37.05,37.17,37.04,37.08,140200.0
2006-09-20 13:30:00,37.1,37.2,37.08,37.13,123800.0,37.1,37.2,37.08,37.13,123800.0
2006-09-20 14:00:00,37.11,37.17,36.63,36.67,183700.0,37.11,37.17,36.63,36.67,183700.0
2006-09-20 14:30:00,36.69,36.91,36.61,36.85,245200.0,36.69,36.91,36.61,36.85,245200.0
2006-09-20 15:00:00,36.87,37.12,36.85,36.93,300300.0,36.87,37.12,36.85,36.93,300300.0
2006-09-20 15:30:00,36.94,36.99,36.82,36.93,433400.0,36.94,36.99,36.82,36.93,433400.0
2006-09-21 09:30:00,37.17,37.27,36.73,36.76,252000.0,37.17,37.27,36.73,36.76,252000.0
2006-09-21 10:00:00,36.76,36.83,36.65,36.73,220300.0,36.76,36.83,36.65,36.73,220300.0
2006-09-21 10:30:00,36.76,36.9,36.55,36.83,144200.0,36.76,36.9,36.55,36.83,144200.0
2006-09-21 11:00:00,36.8,36.87,36.74,36.82,107500.0,36.8,36.87,36.74,36.82,107500.0
2006-09-21 11:30:00,36.83,36.87,36.68,36.77,142100.0,36.83,36.87,36.68,36.77,142100.0
2006-09-21 12:00:00,36.75,36.8,36.59,36.76,245000.0,36.75,36.8,36.59,36.76,245000.0
2006-09-21 12:30:00,36.77,36.85,36.6,36.63,67500.0,36.77,36.85,36.6,36.63,67500.0
2006-09-21 13:00:00,36.64,36.74,36.58,36.59,78700.0,36.64,36.74,36.58,36.59,78700.0
2006-09-21 13:30:00,36.57,36.92,36.57,36.82,75500.0,36.57,36.92,36.57,36.82,75500.0
2006-09-21 14:00:00,36.84,36.84,36.6,36.63,85500.0,36.84,36.84,36.6,36.63,85500.0
2006-09-21 14:30:00,36.63,36.77,36.55,36.55,82900.0,36.63,36.77,36.55,36.55,82900.0
2006-09-21 15:00:00,36.56,36.7,36.48,36.5,172100.0,36.56,36.7,36.48,36.5,172100.0
2006-09-21 15:30:00,36.51,36.72,36.43,36.53,276600.0,36.51,36.72,36.43,36.53,276600.0
2006-09-22 09:30:00,36.48,36.53,36.02,36.36,194300.0,36.48,36.53,36.02,36.36,194300.0
2006-09-22 10:00:00,36.36,36.39,36.1,36.24,87300.0,36.36,36.39,36.1,36.24,87300.0
2006-09-22 10:30:00,36.23,36.36,36.12,36.13,52200.0,36.23,36.36,36.12,36.13,52200.0
2006-09-22 11:00:00,36.13,36.25,35.98,36.0,83600.0,36.13,36.25,35.98,36.0,83600.0
2006-09-22 11:30:00,36.0,36.08,35.96,36.04,59700.0,36.0,36.08,35.96,36.04,59700.0
2006-09-22 12:00:00,36.02,36.03,35.8,35.89,38300.0,36.02,36.03,35.8,35.89,38300.0
2006-09-22 12:30:00,35.87,36.04,35.86,35.96,29100.0,35.87,36.04,35.86,35.96,29100.0
2006-09-22 13:00:00,35.96,36.13,35.95,36.02,36600.0,35.96,36.13,35.95,36.02,36600.0
2006-09-22 13:30:00,36.03,36.12,35.98,36.01,50200.0,36.03,36.12,35.98,36.01,50200.0
2006-09-22 14:00:00,36.01,36.09,35.95,35.99,41900.0,36.01,36.09,35.95,35.99,41900.0
2006-09-22 14:30:00,35.99,36.04,35.9,35.94,62400.0,35.99,36.04,35.9,35.94,62400.0
2006-09-22 15:00:00,35.93,36.12,35.93,36.1,47000.0,35.93,36.12,35.93,36.1,47000.0
2006-09-22 15:30:00,36.09,36.23,36.08,36.08,97000.0,36.09,36.23,36.08,36.08,97000.0
2006-09-25 09:30:00,35.94,36.02,35.58,35.6,295600.0,35.94,36.02,35.58,35.6,295600.0
2006-09-25 10:00:00,35.6,35.72,35.42,35.54,202900.0,35.6,35.72,35.42,35.54,202900.0
2006-09-25 10:30:00,35.55,35.59,35.36,35.5,108600.0,35.55,35.59,35.36,35.5,108600.0
2006-09-25 11:00:00,35.5,36.09,35.48,36.0,271300.0,35.5,36.09,35.48,36.0,271300.0
2006-09-25 11:30:00,35.98,36.09,35.84,35.94,112700.0,35.98,36.09,35.84,35.94,112700.0
2006-09-25 12:00:00,35.98,36.12,35.94,36.1,128800.0,35.98,36.12,35.94,36.1,128800.0
2006-09-25 12:30:00,36.09,36.37,36.08,36.37,87200.0,36.09,36.37,36.08,36.37,87200.0
2006-09-25 13:00:00,36.37,36.48,36.25,36.29,74500.0,36.37,36.48,36.25,36.29,74500.0
2006-09-25 13:30:00,36.3,36.41,36.16,36.16,84500.0,36.3,36.41,36.16,36.16,84500.0
2006-09-25 14:00:00,36.17,36.34,36.05,36.18,88100.0,36.17,36.34,36.05,36.18,88100.0
2006-09-25 14:30:00,36.18,36.35,36.16,36.33,160400.0,36.18,36.35,36.16,36.33,160400.0
2006-09-25 15:00:00,36.34,36.65,36.32,36.61,309200.0,36.34,36.65,36.32,36.61,309200.0
2006-09-25 15:30:00,36.6,36.65,36.48,36.61,253000.0,36.6,36.65,36.48,36.61,253000.0
2006-09-26 09:30:00,36.49,36.7,35.39,35.45,389200.0,36.49,36.7,35.39,35.45,389200.0
2006-09-26 10:00:00,35.48,35.55,35.09,35.14,579900.0,35.48,35.55,35.09,35.14,579900.0
2006-09-26 10:30:00,35.16,35.3,34.89,34.96,445400.0,35.16,35.3,34.89,34.96,445400.0
2006-09-26 11:00:00,34.96,35.1,34.63,34.65,507300.0,34.96,35.1,34.63,34.65,507300.0
2006-09-26 11:30:00,34.65,35.05,34.62,34.9,329800.0,34.65,35.05,34.62,34.9,329800.0
2006-09-26 12:00:00,34.9,35.15,34.89,35.1,318700.0,34.9,35.15,34.89,35.1,318700.0
2006-09-26 12:30:00,35.07,35.08,34.64,34.8,137600.0,35.07,35.08,34.64,34.8,137600.0
2006-09-26 13:00:00,34.82,34.9,34.67,34.89,109200.0,34.82,34.9,34.67,34.89,109200.0
2006-09-26 13:30:00,34.9,34.95,34.82,34.85,180300.0,34.9,34.95,34.82,34.85,180300.0
2006-09-26 14:00:00,34.84,34.9,34.67,34.83,648800.0,34.84,34.9,34.67,34.83,648800.0
2006-09-26 14:30:00,34.81,34.97,34.81,34.85,336800.0,34.81,34.97,34.81,34.85,336800.0
2006-09-26 15:00:00,34.84,34.91,34.68,34.7,374100.0,34.84,34.91,34.68,34.7,374100.0
2006-09-26 15:30:00,34.7,34.83,34.68,34.78,459400.0,34.7,34.83,34.68,34.78,459400.0
2006-09-27 09:30:00,34.89,35.22,34.8,35.21,871000.0,34.89,35.22,34.8,35.21,871000.0
2006-09-27 10:00:00,35.22,35.52,35.09,35.17,340200.0,35.22,35.52,35.09,35.17,340200.0
2006-09-27 10:30:00,35.16,35.21,34.78,34.89,385100.0,35.16,35.21,34.78,34.89,385100.0
2006-09-27 11:00:00,34.9,34.98,34.88,34.97,180100.0,34.9,34.98,34.88,34.97,180100.0
2006-09-27 11:30:00,34.96,35.0,34.91,34.93,163900.0,34.96,35.0,34.91,34.93,163900.0
2006-09-27 12:00:00,34.95,35.0,34.8,34.82,140700.0,34.95,35.0,34.8,34.82,140700.0
2006-09-27 12:30:00,34.81,34.9,34.71,34.79,108900.0,34.81,34.9,34.71,34.79,108900.0
2006-09-27 13:00:00,34.79,34.85,34.69,34.74,90700.0,34.79,34.85,34.69,34.74,90700.0
2006-09-27 13:30:00,34.74,34.8,34.61,34.76,87900.0,34.74,34.8,34.61,34.76,87900.0
2006-09-27 14:00:00,34.76,34.8,34.55,34.61,109200.0,34.76,34.8,34.55,34.61,109200.0
2006-09-27 14:30:00,34.6,34.7,34.58,34.64,199700.0,34.6,34.7,34.58,34.64,199700.0
2006-09-27 15:00:00,34.64,34.71,34.46,34.71,164100.0,34.64,34.71,34.46,34.71,164100.0
2006-09-27 15:30:00,34.71,34.74,34.66,34.7,164800.0,34.71,34.74,34.66,34.7,164800.0
2006-09-28 09:30:00,34.83,34.87,34.42,34.62,217700.0,34.83,34.87,34.42,34.62,217700.0
2006-09-28 10:00:00,34.64,34.68,34.32,34.42,219300.0,34.64,34.68,34.32,34.42,219300.0
2006-09-28 10:30:00,34.43,34.57,34.38,34.46,394200.0,34.43,34.57,34.38,34.46,394200.0
2006-09-28 11:00:00,34.46,34.61,34.39,34.6,168300.0,34.46,34.61,34.39,34.6,168300.0
2006-09-28 11:30:00,34.6,34.62,34.38,34.5,103600.0,34.6,34.62,34.38,34.5,103600.0
2006-09-28 12:00:00,34.5,34.5,34.34,34.39,151500.0,34.5,34.5,34.34,34.39,151500.0
2006-09-28 12:30:00,34.38,34.59,34.38,34.49,66900.0,34.38,34.59,34.38,34.49,66900.0
2006-09-28 13:00:00,34.51,34.75,34.39,34.65,89600.0,34.51,34.75,34.39,34.65,89600.0
2006-09-28 13:30:00,34.63,34.69,34.4,34.69,84700.0,34.63,34.69,34.4,34.69,84700.0
2006-09-28 14:00:00,34.68,34.69,34.51,34.58,237600.0,34.68,34.69,34.51,34.58,237600.0
2006-09-28 14:30:00,34.56,34.65,34.52,34.59,123300.0,34.56,34.65,34.52,34.59,123300.0
2006-09-28 15:00:00,34.6,34.73,34.52,34.53,388900.0,34.6,34.73,34.52,34.53,388900.0
2006-09-28 15:30:00,34.55,34.61,34.42,34.53,337800.0,34.55,34.61,34.42,34.53,337800.0
2006-09-29 09:30:00,34.62,34.62,34.22,34.39,254500.0,34.62,34.62,34.22,34.39,254500.0
2006-09-29 10:00:00,34.41,34.63,34.37,34.53,273900.0,34.41,34.63,34.37,34.53,273900.0
2006-09-29 10:30:00,34.5,34.76,34.38,34.49,385300.0,34.5,34.76,34.38,34.49,385300.0
2006-09-29 11:00:00,34.5,34.69,34.44,34.53,148100.0,34.5,34.69,34.44,34.53,148100.0
2006-09-29 11:30:00,34.55,34.69,34.5,34.6,134300.0,34.55,34.69,34.5,34.6,134300.0
2006-09-29 12:00:00,34.6,34.63,34.51,34.56,74000.0,34.6,34.63,34.51,34.56,74000.0
2006-09-29 12:30:00,34.57,34.59,34.3,34.35,99100.0,34.57,34.59,34.3,34.35,99100.0
2006-09-29 13:00:00,34.35,34.47,34.3,34.42,88400.0,34.35,34.47,34.3,34.42,88400.0
2006-09-29 13:30:00,34.42,34.59,34.42,34.59,234200.0,34.42,34.59,34.42,34.59,234200.0
2006-09-29 14:00:00,34.61,34.76,34.61,34.75,95300.0,34.61,34.76,34.61,34.75,95300.0
2006-09-29 14:30:00,34.75,34.96,34.72,34.83,127900.0,34.75,34.96,34.72,34.83,127900.0
2006-09-29 15:00:00,34.83,35.07,34.77,35.0,284000.0,34.83,35.07,34.77,35.0,284000.0
2006-09-29 15:30:00,35.0,35.01,34.7,34.79,354500.0,35.0,35.01,34.7,34.79,354500.0
2006-10-02 09:30:00,34.5,35.07,34.36,34.89,401100.0,34.5,35.07,34.36,34.89,401100.0
2006-10-02 10:00:00,34.89,35.0,34.55,34.6,147900.0,34.89,35.0,34.55,34.6,147900.0
2006-10-02 10:30:00,34.6,34.73,34.41,34.67,160900.0,34.6,34.73,34.41,34.67,160900.0
2006-10-02 11:00:00,34.67,34.7,34.26,34.3,318400.0,34.67,34.7,34.26,34.3,318400.0
2006-10-02 11:30:00,34.32,34.4,33.9,33.95,438900.0,34.32,34.4,33.9,33.95,438900.0
2006-10-02 12:00:00,34.0,34.1,33.91,34.08,188000.0,34.0,34.1,33.91,34.08,188000.0
2006-10-02 12:30:00,34.05,34.06,34.0,34.04,195100.0,34.05,34.06,34.0,34.04,195100.0
2006-10-02 13:00:00,34.05,34.19,34.05,34.06,76500.0,34.05,34.19,34.05,34.06,76500.0
2006-10-02 13:30:00,34.07,34.07,33.44,33.48,246400.0,34.07,34.07,33.44,33.48,246400.0
2006-10-02 14:00:00,33.48,33.57,33.38,33.45,166500.0,33.48,33.57,33.38,33.45,166500.0
2006-10-02 14:30:00,33.44,33.46,33.32,33.41,201000.0,33.44,33.46,33.32,33.41,201000.0
2006-10-02 15:00:00,33.43,33.73,33.39,33.7,215300.0,33.43,33.73,33.39,33.7,215300.0
2006-10-02 15:30:00,33.7,33.73,33.52,33.52,359900.0,33.7,33.73,33.52,33.52,359900.0
2006-10-03 09:30:00,33.3,33.67,33.0,33.36,358700.0,33.3,33.67,33.0,33.36,358700.0
2006-10-03 10:00:00,33.36,33.47,33.0,33.4,228800.0,33.36,33.47,33.0,33.4,228800.0
2006-10-03 10:30:00,33.4,33.41,33.22,33.41,173300.0,33.4,33.41,33.22,33.41,173300.0
2006-10-03 11:00:00,33.37,33.46,33.32,33.45,107600.0,33.37,33.46,33.32,33.45,107600.0
2006-10-03 11:30:00,33.45,33.5,33.37,33.41,115600.0,33.45,33.5,33.37,33.41,115600.0
2006-10-03 12:00:00,33.4,33.8,33.4,33.53,154900.0,33.4,33.8,33.4,33.53,154900.0
2006-10-03 12:30:00,33.53,33.6,33.45,33.59,80100.0,33.53,33.6,33.45,33.59,80100.0
2006-10-03 13:00:00,33.6,33.65,33.51,33.52,127600.0,33.6,33.65,33.51,33.52,127600.0
2006-10-03 13:30:00,33.51,33.58,33.43,33.56,163800.0,33.51,33.58,33.43,33.56,163800.0
2006-10-03 14:00:00,33.57,33.62,33.41,33.44,140500.0,33.57,33.62,33.41,33.44,140500.0
2006-10-03 14:30:00,33.46,33.56,33.45,33.52,83800.0,33.46,33.56,33.45,33.52,83800.0
2006-10-03 15:00:00,33.52,33.65,33.52,33.54,117800.0,33.52,33.65,33.52,33.54,117800.0
2006-10-03 15:30:00,33.55,33.55,33.2,33.28,489100.0,33.55,33.55,33.2,33.28,489100.0
2006-10-04 09:30:00,33.17,33.68,33.17,33.38,115100.0,33.17,33.68,33.17,33.38,115100.0
2006-10-04 10:00:00,33.36,33.5,33.24,33.37,195800.0,33.36,33.5,33.24,33.37,195800.0
2006-10-04 10:30:00,33.37,33.44,33.18,33.3,200500.0,33.37,33.44,33.18,33.3,200500.0
2006-10-04 11:00:00,33.29,33.53,33.27,33.49,119200.0,33.29,33.53,33.27,33.49,119200.0
2006-10-04 11:30:00,33.49,33.6,33.38,33.38,112400.0,33.49,33.6,33.38,33.38,112400.0
2006-10-04 12:00:00,33.38,33.46,33.27,33.45,148300.0,33.38,33.46,33.27,33.45,148300.0
2006-10-04 12:30:00,33.45,33.67,33.43,33.56,75600.0,33.45,33.67,33.43,33.56,75600.0
2006-10-04 13:00:00,33.57,33.66,33.48,33.66,154700.0,33.57,33.66,33.48,33.66,154700.0
2006-10-04 13:30:00,33.67,33.75,33.59,33.64,82900.0,33.67,33.75,33.59,33.64,82900.0
2006-10-04 14:00:00,33.64,33.88,33.58,33.84,212300.0,33.64,33.88,33.58,33.84,212300.0
2006-10-04 14:30:00,33.81,34.2,33.79,34.15,303000.0,33.81,34.2,33.79,34.15,303000.0
2006-10-04 15:00:00,34.16,34.18,33.93,33.95,401100.0,34.16,34.18,33.93,33.95,401100.0
2006-10-04 15:30:00,33.96,34.14,33.88,34.12,524400.0,33.96,34.14,33.88,34.12,524400.0
2006-10-05 09:30:00,34.01,34.23,33.82,34.11,341600.0,34.01,34.23,33.82,34.11,341600.0
2006-10-05 10:00:00,34.1,34.38,34.1,34.35,421500.0,34.1,34.38,34.1,34.35,421500.0
2006-10-05 10:30:00,34.32,34.46,34.27,34.43,111400.0,34.32,34.46,34.27,34.43,111400.0
2006-10-05 11:00:00,34.42,34.44,34.39,34.42,121500.0,34.42,34.44,34.39,34.42,121500.0
2006-10-05 11:30:00,34.42,34.55,34.38,34.52,140800.0,34.42,34.55,34.38,34.52,140800.0
2006-10-05 12:00:00,34.53,34.63,34.5,34.55,169900.0,34.53,34.63,34.5,34.55,169900.0
2006-10-05 12:30:00,34.55,34.6,34.45,34.58,108100.0,34.55,34.6,34.45,34.58,108100.0
2006-10-05 13:00:00,34.57,34.7,34.57,34.68,165900.0,34.57,34.7,34.57,34.68,165900.0
2006-10-05 13:30:00,34.67,34.68,34.6,34.65,83200.0,34.67,34.68,34.6,34.65,83200.0
2006-10-05 14:00:00,34.65,34.82,34.63,34.73,238300.0,34.65,34.82,34.63,34.73,238300.0
2006-10-05 14:30:00,34.74,34.97,34.74,34.9,282500.0,34.74,34.97,34.74,34.9,282500.0
2006-10-05 15:00:00,34.9,35.11,34.88,35.06,264000.0,34.9,35.11,34.88,35.06,264000.0
2006-10-05 15:30:00,35.05,35.16,35.01,35.16,479100.0,35.05,35.16,35.01,35.16,479100.0
2006-10-06 09:30:00,35.05,35.2,34.85,35.05,303700.0,35.05,35.2,34.85,35.05,303700.0
2006-10-06 10:00:00,35.05,35.1,34.96,35.0,130900.0,35.05,35.1,34.96,35.0,130900.0
2006-10-06 10:30:00,35.0,35.18,34.99,35.09,175600.0,35.0,35.18,34.99,35.09,175600.0
2006-10-06 11:00:00,35.09,35.15,35.0,35.06,131100.0,35.09,35.15,35.0,35.06,131100.0
2006-10-06 11:30:00,35.05,35.09,34.91,34.95,122300.0,35.05,35.09,34.91,34.95,122300.0
2006-10-06 12:00:00,34.96,34.97,34.92,34.93,86100.0,34.96,34.97,34.92,34.93,86100.0
2006-10-06 12:30:00,34.93,35.04,34.9,35.0,74100.0,34.93,35.04,34.9,35.0,74100.0
2006-10-06 13:00:00,35.0,35.04,34.98,35.0,73700.0,35.0,35.04,34.98,35.0,73700.0
2006-10-06 13:30:00,35.01,35.11,34.97,35.08,132700.0,35.01,35.11,34.97,35.08,132700.0
2006-10-06 14:00:00,35.08,35.16,35.0,35.02,108300.0,35.08,35.16,35.0,35.02,108300.0
2006-10-06 14:30:00,35.02,35.25,35.02,35.23,173400.0,35.02,35.25,35.02,35.23,173400.0
2006-10-06 15:00:00,35.21,35.21,34.99,35.02,189400.0,35.21,35.21,34.99,35.02,189400.0
2006-10-06 15:30:00,35.02,35.21,35.01,35.17,344800.0,35.02,35.21,35.01,35.17,344800.0
2006-10-09 09:30:00,34.99,35.1,34.16,35.0,384600.0,34.99,35.1,34.16,35.0,384600.0
2006-10-09 10:00:00,35.01,35.24,35.0,35.09,157100.0,35.01,35.24,35.0,35.09,157100.0
2006-10-09 10:30:00,35.09,35.2,35.0,35.2,84400.0,35.09,35.2,35.0,35.2,84400.0
2006-10-09 11:00:00,35.21,35.34,35.12,35.28,146300.0,35.21,35.34,35.12,35.28,146300.0
2006-10-09 11:30:00,35.27,35.61,35.22,35.46,209700.0,35.27,35.61,35.22,35.46,209700.0
2006-10-09 12:00:00,35.48,35.68,35.46,35.6,231300.0,35.48,35.68,35.46,35.6,231300.0
2006-10-09 12:30:00,35.6,35.65,35.53,35.58,102000.0,35.6,35.65,35.53,35.58,102000.0
2006-10-09 13:00:00,35.58,35.68,35.54,35.62,94300.0,35.58,35.68,35.54,35.62,94300.0
2006-10-09 13:30:00,35.64,35.64,35.43,35.47,102400.0,35.64,35.64,35.43,35.47,102400.0
2006-10-09 14:00:00,35.47,35.47,35.27,35.36,129100.0,35.47,35.47,35.27,35.36,129100.0
2006-10-09 14:30:00,35.36,35.48,35.3,35.43,82400.0,35.36,35.48,35.3,35.43,82400.0
2006-10-09 15:00:00,35.42,35.48,35.15,35.16,240200.0,35.42,35.48,35.15,35.16,240200.0
2006-10-09 15:30:00,35.16,35.41,35.14,35.28,306400.0,35.16,35.41,35.14,35.28,306400.0
2006-10-10 09:30:00,35.48,35.65,35.22,35.47,299000.0,35.48,35.65,35.22,35.47,299000.0
2006-10-10 10:00:00,35.49,35.83,35.48,35.75,141200.0,35.49,35.83,35.48,35.75,141200.0
2006-10-10 10:30:00,35.75,35.76,35.47,35.51,256500.0,35.75,35.76,35.47,35.51,256500.0
2006-10-10 11:00:00,35.51,35.52,35.4,35.45,111000.0,35.51,35.52,35.4,35.45,111000.0
2006-10-10 11:30:00,35.45,35.53,35.13,35.27,259300.0,35.45,35.53,35.13,35.27,259300.0
2006-10-10 12:00:00,35.27,35.33,35.2,35.27,141600.0,35.27,35.33,35.2,35.27,141600.0
2006-10-10 12:30:00,35.27,35.54,35.19,35.43,134000.0,35.27,35.54,35.19,35.43,134000.0
2006-10-10 13:00:00,35.41,35.64,35.38,35.61,88500.0,35.41,35.64,35.38,35.61,88500.0
2006-10-10 13:30:00,35.61,35.71,35.51,35.64,201900.0,35.61,35.71,35.51,35.64,201900.0
2006-10-10 14:00:00,35.64,35.69,35.53,35.6,170700.0,35.64,35.69,35.53,35.6,170700.0
2006-10-10 14:30:00,35.6,35.7,35.57,35.61,132300.0,35.6,35.7,35.57,35.61,132300.0
2006-10-10 15:00:00,35.61,35.76,35.59,35.65,147900.0,35.61,35.76,35.59,35.65,147900.0
2006-10-10 15:30:00,35.65,35.73,35.54,35.7,206000.0,35.65,35.73,35.54,35.7,206000.0
2006-10-11 09:30:00,35.7,35.7,34.64,34.93,304300.0,35.7,35.7,34.64,34.93,304300.0
2006-10-11 10:00:00,34.94,35.2,34.84,34.99,255000.0,34.94,35.2,34.84,34.99,255000.0
2006-10-11 10:30:00,34.96,35.24,34.9,35.17,192000.0,34.96,35.24,34.9,35.17,192000.0
2006-10-11 11:00:00,35.16,35.41,35.1,35.11,203800.0,35.16,35.41,35.1,35.11,203800.0
2006-10-11 11:30:00,35.1,35.25,35.04,35.19,107900.0,35.1,35.25,35.04,35.19,107900.0
2006-10-11 12:00:00,35.19,35.23,35.15,35.16,85400.0,35.19,35.23,35.15,35.16,85400.0
2006-10-11 12:30:00,35.15,35.18,34.93,34.98,171200.0,35.15,35.18,34.93,34.98,171200.0
2006-10-11 13:00:00,34.97,35.0,34.86,34.88,123600.0,34.97,35.0,34.86,34.88,123600.0
2006-10-11 13:30:00,34.88,34.88,34.72,34.79,95100.0,34.88,34.88,34.72,34.79,95100.0
2006-10-11 14:00:00,34.8,34.8,34.45,34.5,356900.0,34.8,34.8,34.45,34.5,356900.0
2006-10-11 14:30:00,34.5,34.55,34.26,34.46,243200.0,34.5,34.55,34.26,34.46,243200.0
2006-10-11 15:00:00,34.48,34.78,34.37,34.65,347200.0,34.48,34.78,34.37,34.65,347200.0
2006-10-11 15:30:00,34.67,34.77,34.62,34.75,219500.0,34.67,34.77,34.62,34.75,219500.0
2006-10-12 09:30:00,34.8,35.45,34.8,35.25,186200.0,34.8,35.45,34.8,35.25,186200.0
2006-10-12 10:00:00,35.25,35.51,35.22,35.51,141100.0,35.25,35.51,35.22,35.51,141100.0
2006-10-12 10:30:00,35.51,35.7,35.45,35.58,135400.0,35.51,35.7,35.45,35.58,135400.0
2006-10-12 11:00:00,35.59,35.65,35.46,35.46,139600.0,35.59,35.65,35.46,35.46,139600.0
2006-10-12 11:30:00,35.46,35.53,35.29,35.51,98900.0,35.46,35.53,35.29,35.51,98900.0
2006-10-12 12:00:00,35.51,35.52,35.38,35.44,64600.0,35.51,35.52,35.38,35.44,64600.0
2006-10-12 12:30:00,35.4,35.5,35.4,35.48,76700.0,35.4,35.5,35.4,35.48,76700.0
2006-10-12 13:00:00,35.49,35.51,35.27,35.31,64000.0,35.49,35.51,35.27,35.31,64000.0
2006-10-12 13:30:00,35.31,35.31,35.2,35.24,59500.0,35.31,35.31,35.2,35.24,59500.0
2006-10-12 14:00:00,35.25,35.29,35.13,35.16,142100.0,35.25,35.29,35.13,35.16,142100.0
2006-10-12 14:30:00,35.17,35.3,35.12,35.29,281000.0,35.17,35.3,35.12,35.29,281000.0
2006-10-12 15:00:00,35.3,35.45,35.19,35.3,401100.0,35.3,35.45,35.19,35.3,401100.0
2006-10-12 15:30:00,35.3,35.32,35.19,35.29,285100.0,35.3,35.32,35.19,35.29,285100.0
2006-10-13 09:30:00,35.21,35.49,34.88,35.21,118900.0,35.21,35.49,34.88,35.21,118900.0
2006-10-13 10:00:00,35.21,35.31,34.85,35.14,395800.0,35.21,35.31,34.85,35.14,395800.0
2006-10-13 10:30:00,35.11,35.33,35.05,35.05,102200.0,35.11,35.33,35.05,35.05,102200.0
2006-10-13 11:00:00,35.08,35.12,34.88,34.9,387600.0,35.08,35.12,34.88,34.9,387600.0
2006-10-13 11:30:00,34.9,34.96,34.78,34.85,304500.0,34.9,34.96,34.78,34.85,304500.0
2006-10-13 12:00:00,34.82,34.88,34.73,34.88,127100.0,34.82,34.88,34.73,34.88,127100.0
2006-10-13 12:30:00,34.87,35.15,34.87,35.03,193900.0,34.87,35.15,34.87,35.03,193900.0
2006-10-13 13:00:00,35.03,35.12,34.98,35.06,98800.0,35.03,35.12,34.98,35.06,98800.0
2006-10-13 13:30:00,35.03,35.26,35.0,35.13,189500.0,35.03,35.26,35.0,35.13,189500.0
2006-10-13 14:00:00,35.14,35.15,34.91,34.96,67800.0,35.14,35.15,34.91,34.96,67800.0
2006-10-13 14:30:00,34.95,34.97,34.76,34.83,126800.0,34.95,34.97,34.76,34.83,126800.0
2006-10-13 15:00:00,34.84,34.95,34.75,34.8,176600.0,34.84,34.95,34.75,34.8,176600.0
2006-10-13 15:30:00,34.8,34.89,34.7,34.88,221900.0,34.8,34.89,34.7,34.88,221900.0
2006-10-16 09:30:00,35.15,35.25,34.56,34.8,203900.0,35.15,35.25,34.56,34.8,203900.0
2006-10-16 10:00:00,34.8,35.32,34.79,35.32,282200.0,34.8,35.32,34.79,35.32,282200.0
2006-10-16 10:30:00,35.33,35.41,35.12,35.19,245600.0,35.33,35.41,35.12,35.19,245600.0
2006-10-16 11:00:00,35.2,35.3,35.1,35.16,157200.0,35.2,35.3,35.1,35.16,157200.0
2006-10-16 11:30:00,35.15,35.23,35.0,35.08,102100.0,35.15,35.23,35.0,35.08,102100.0
2006-10-16 12:00:00,35.08,35.15,35.02,35.15,36200.0,35.08,35.15,35.02,35.15,36200.0
2006-10-16 12:30:00,35.15,35.2,35.09,35.2,38900.0,35.15,35.2,35.09,35.2,38900.0
2006-10-16 13:00:00,35.21,35.26,35.15,35.22,49500.0,35.21,35.26,35.15,35.22,49500.0
2006-10-16 13:30:00,35.22,35.36,35.21,35.33,49100.0,35.22,35.36,35.21,35.33,49100.0
2006-10-16 14:00:00,35.32,35.33,35.2,35.2,38500.0,35.32,35.33,35.2,35.2,38500.0
2006-10-16 14:30:00,35.19,35.29,35.18,35.25,160000.0,35.19,35.29,35.18,35.25,160000.0
2006-10-16 15:00:00,35.25,35.35,35.24,35.34,177400.0,35.25,35.35,35.24,35.34,177400.0
2006-10-16 15:30:00,35.35,35.36,35.24,35.26,351100.0,35.35,35.36,35.24,35.26,351100.0
2006-10-17 09:30:00,35.0,35.15,34.4,34.62,260700.0,35.0,35.15,34.4,34.62,260700.0
2006-10-17 10:00:00,34.61,34.69,34.6,34.61,207000.0,34.61,34.69,34.6,34.61,207000.0
2006-10-17 10:30:00,34.61,34.67,34.6,34.64,88500.0,34.61,34.67,34.6,34.64,88500.0
2006-10-17 11:00:00,34.63,34.65,34.58,34.58,153400.0,34.63,34.65,34.58,34.58,153400.0
2006-10-17 11:30:00,34.58,34.59,34.53,34.55,113200.0,34.58,34.59,34.53,34.55,113200.0
2006-10-17 12:00:00,34.55,34.58,34.54,34.55,158000.0,34.55,34.58,34.54,34.55,158000.0
2006-10-17 12:30:00,34.56,34.68,34.55,34.68,92600.0,34.56,34.68,34.55,34.68,92600.0
2006-10-17 13:00:00,34.68,34.84,34.67,34.73,142900.0,34.68,34.84,34.67,34.73,142900.0
2006-10-17 13:30:00,34.72,34.84,34.71,34.82,57700.0,34.72,34.84,34.71,34.82,57700.0
2006-10-17 14:00:00,34.82,35.02,34.8,34.99,158200.0,34.82,35.02,34.8,34.99,158200.0
2006-10-17 14:30:00,34.99,35.0,34.89,34.92,108500.0,34.99,35.0,34.89,34.92,108500.0
2006-10-17 15:00:00,34.93,34.95,34.79,34.87,172000.0,34.93,34.95,34.79,34.87,172000.0
2006-10-17 15:30:00,34.86,34.93,34.74,34.79,253000.0,34.86,34.93,34.74,34.79,253000.0
2006-10-18 09:30:00,35.07,35.36,34.97,35.08,302400.0,35.07,35.36,34.97,35.08,302400.0
2006-10-18 10:00:00,35.08,35.25,35.05,35.11,104600.0,35.08,35.25,35.05,35.11,104600.0
2006-10-18 10:30:00,35.11,35.17,34.81,34.98,109100.0,35.11,35.17,34.81,34.98,109100.0
2006-10-18 11:00:00,34.98,35.05,34.87,34.96,64100.0,34.98,35.05,34.87,34.96,64100.0
2006-10-18 11:30:00,34.93,35.06,34.85,35.04,182800.0,34.93,35.06,34.85,35.04,182800.0
2006-10-18 12:00:00,35.03,35.17,35.02,35.03,152900.0,35.03,35.17,35.02,35.03,152900.0
2006-10-18 12:30:00,35.03,35.18,35.01,35.16,169000.0,35.03,35.18,35.01,35.16,169000.0
2006-10-18 13:00:00,35.17,35.19,35.07,35.09,138900.0,35.17,35.19,35.07,35.09,138900.0
2006-10-18 13:30:00,35.09,35.22,35.08,35.2,240600.0,35.09,35.22,35.08,35.2,240600.0
2006-10-18 14:00:00,35.19,35.34,35.07,35.29,250800.0,35.19,35.34,35.07,35.29,250800.0
2006-10-18 14:30:00,35.29,35.41,35.24,35.28,296700.0,35.29,35.41,35.24,35.28,296700.0
2006-10-18 15:00:00,35.27,35.3,35.1,35.1,224400.0,35.27,35.3,35.1,35.1,224400.0
2006-10-18 15:30:00,35.11,35.31,35.11,35.25,305300.0,35.11,35.31,35.11,35.25,305300.0
2006-10-19 09:30:00,35.17,35.17,34.5,34.86,200600.0,35.17,35.17,34.5,34.86,200600.0
2006-10-19 10:00:00,34.84,35.26,34.78,35.03,129900.0,34.84,35.26,34.78,35.03,129900.0
2006-10-19 10:30:00,35.02,35.03,34.8,34.98,79600.0,35.02,35.03,34.8,34.98,79600.0
2006-10-19 11:00:00,35.0,35.0,34.77,34.78,46000.0,35.0,35.0,34.77,34.78,46000.0
2006-10-19 11:30:00,34.78,34.78,34.63,34.69,171600.0,34.78,34.78,34.63,34.69,171600.0
2006-10-19 12:00:00,34.7,34.72,34.6,34.61,124300.0,34.7,34.72,34.6,34.61,124300.0
2006-10-19 12:30:00,34.6,34.62,34.32,34.48,147700.0,34.6,34.62,34.32,34.48,147700.0
2006-10-19 13:00:00,34.47,34.55,34.45,34.51,127200.0,34.47,34.55,34.45,34.51,127200.0
2006-10-19 13:30:00,34.5,34.81,34.49,34.74,191000.0,34.5,34.81,34.49,34.74,191000.0
2006-10-19 14:00:00,34.74,34.91,34.73,34.9,100700.0,34.74,34.91,34.73,34.9,100700.0
2006-10-19 14:30:00,34.9,35.03,34.73,34.81,234000.0,34.9,35.03,34.73,34.81,234000.0
2006-10-19 15:00:00,34.83,35.01,34.74,34.92,308200.0,34.83,35.01,34.74,34.92,308200.0
2006-10-19 15:30:00,34.92,34.95,34.78,34.91,447700.0,34.92,34.95,34.78,34.91,447700.0
2006-10-20 09:30:00,35.04,35.07,34.38,34.85,885700.0,35.04,35.07,34.38,34.85,885700.0
2006-10-20 10:00:00,34.86,35.18,34.85,35.12,213800.0,34.86,35.18,34.85,35.12,213800.0
2006-10-20 10:30:00,35.11,35.13,35.01,35.06,106400.0,35.11,35.13,35.01,35.06,106400.0
2006-10-20 11:00:00,35.07,35.11,34.92,35.09,137300.0,35.07,35.11,34.92,35.09,137300.0
2006-10-20 11:30:00,35.1,35.2,35.05,35.16,106900.0,35.1,35.2,35.05,35.16,106900.0
2006-10-20 12:00:00,35.17,35.25,35.08,35.1,122200.0,35.17,35.25,35.08,35.1,122200.0
2006-10-20 12:30:00,35.11,35.26,35.09,35.21,91500.0,35.11,35.26,35.09,35.21,91500.0
2006-10-20 13:00:00,35.21,35.23,35.11,35.14,45900.0,35.21,35.23,35.11,35.14,45900.0
2006-10-20 13:30:00,35.14,35.15,35.08,35.1,65900.0,35.14,35.15,35.08,35.1,65900.0
2006-10-20 14:00:00,35.11,35.14,35.08,35.11,37900.0,35.11,35.14,35.08,35.11,37900.0
2006-10-20 14:30:00,35.11,35.14,35.07,35.1,43300.0,35.11,35.14,35.07,35.1,43300.0
2006-10-20 15:00:00,35.11,35.12,35.01,35.09,281900.0,35.11,35.12,35.01,35.09,281900.0
2006-10-20 15:30:00,35.09,35.1,35.02,35.07,174500.0,35.09,35.1,35.02,35.07,174500.0
2006-10-23 09:30:00,35.19,35.35,34.57,34.84,483300.0,35.19,35.35,34.57,34.84,483300.0
2006-10-23 10:00:00,34.85,35.52,34.85,35.52,266300.0,34.85,35.52,34.85,35.52,266300.0
2006-10-23 10:30:00,35.5,35.69,35.5,35.67,119600.0,35.5,35.69,35.5,35.67,119600.0
2006-10-23 11:00:00,35.66,35.84,35.65,35.75,510900.0,35.66,35.84,35.65,35.75,510900.0
2006-10-23 11:30:00,35.75,35.87,35.71,35.75,137300.0,35.75,35.87,35.71,35.75,137300.0
2006-10-23 12:00:00,35.75,35.81,35.72,35.8,162900.0,35.75,35.81,35.72,35.8,162900.0
2006-10-23 12:30:00,35.8,35.89,35.73,35.82,197000.0,35.8,35.89,35.73,35.82,197000.0
2006-10-23 13:00:00,35.82,35.87,35.81,35.86,73000.0,35.82,35.87,35.81,35.86,73000.0
2006-10-23 13:30:00,35.85,35.86,35.77,35.8,147000.0,35.85,35.86,35.77,35.8,147000.0
2006-10-23 14:00:00,35.78,35.83,35.69,35.76,383300.0,35.78,35.83,35.69,35.76,383300.0
2006-10-23 14:30:00,35.75,35.91,35.75,35.86,249100.0,35.75,35.91,35.75,35.86,249100.0
2006-10-23 15:00:00,35.85,36.0,35.83,35.85,213300.0,35.85,36.0,35.83,35.85,213300.0
2006-10-23 15:30:00,35.85,35.94,35.85,35.92,237000.0,35.85,35.94,35.85,35.92,237000.0
2006-10-24 09:30:00,36.05,36.11,35.72,35.84,196000.0,36.05,36.11,35.72,35.84,196000.0
2006-10-24 10:00:00,35.85,36.03,35.8,35.97,109500.0,35.85,36.03,35.8,35.97,109500.0
2006-10-24 10:30:00,35.96,35.97,35.84,35.89,104000.0,35.96,35.97,35.84,35.89,104000.0
2006-10-24 11:00:00,35.89,35.91,35.85,35.9,84200.0,35.89,35.91,35.85,35.9,84200.0
2006-10-24 11:30:00,35.9,35.97,35.88,35.91,110700.0,35.9,35.97,35.88,35.91,110700.0
2006-10-24 12:00:00,35.91,36.0,35.9,35.95,129300.0,35.91,36.0,35.9,35.95,129300.0
2006-10-24 12:30:00,35.94,35.98,35.9,35.91,282900.0,35.94,35.98,35.9,35.91,282900.0
2006-10-24 13:00:00,35.91,36.05,35.9,36.01,158000.0,35.91,36.05,35.9,36.01,158000.0
2006-10-24 13:30:00,36.01,36.15,36.01,36.08,261900.0,36.01,36.15,36.01,36.08,261900.0
2006-10-24 14:00:00,36.08,36.22,36.05,36.2,202200.0,36.08,36.22,36.05,36.2,202200.0
2006-10-24 14:30:00,36.2,36.2,36.14,36.17,173700.0,36.2,36.2,36.14,36.17,173700.0
2006-10-24 15:00:00,36.17,36.31,36.17,36.29,220600.0,36.17,36.31,36.17,36.29,220600.0
2006-10-24 15:30:00,36.29,36.57,36.29,36.54,631600.0,36.29,36.57,36.29,36.54,631600.0
2006-10-25 09:30:00,36.75,37.25,36.66,36.97,368500.0,36.75,37.25,36.66,36.97,368500.0
2006-10-25 10:00:00,36.96,37.19,36.84,37.12,226700.0,36.96,37.19,36.84,37.12,226700.0
2006-10-25 10:30:00,37.1,37.16,36.86,36.95,150700.0,37.1,37.16,36.86,36.95,150700.0
2006-10-25 11:00:00,36.94,37.1,36.88,36.99,150200.0,36.94,37.1,36.88,36.99,150200.0
2006-10-25 11:30:00,36.99,37.17,36.91,36.95,142500.0,36.99,37.17,36.91,36.95,142500.0
2006-10-25 12:00:00,36.95,37.11,36.92,36.92,133100.0,36.95,37.11,36.92,36.92,133100.0
2006-10-25 12:30:00,36.92,37.0,36.9,37.0,151100.0,36.92,37.0,36.9,37.0,151100.0
2006-10-25 13:00:00,36.99,37.02,36.93,36.96,187900.0,36.99,37.02,36.93,36.96,187900.0
2006-10-25 13:30:00,36.95,36.98,36.81,36.84,161400.0,36.95,36.98,36.81,36.84,161400.0
2006-10-25 14:00:00,36.82,36.84,36.65,36.78,390700.0,36.82,36.84,36.65,36.78,390700.0
2006-10-25 14:30:00,36.77,36.81,36.55,36.63,373600.0,36.77,36.81,36.55,36.63,373600.0
2006-10-25 15:00:00,36.63,36.85,36.61,36.81,254600.0,36.63,36.85,36.61,36.81,254600.0
2006-10-25 15:30:00,36.79,36.97,36.79,36.87,235300.0,36.79,36.97,36.79,36.87,235300.0
2006-10-26 09:30:00,37.11,37.2,36.88,36.92,163500.0,37.11,37.2,36.88,36.92,163500.0
2006-10-26 10:00:00,36.94,37.13,36.82,36.83,120100.0,36.94,37.13,36.82,36.83,120100.0
2006-10-26 10:30:00,36.83,37.0,36.75,36.85,98300.0,36.83,37.0,36.75,36.85,98300.0
2006-10-26 11:00:00,36.85,36.85,36.63,36.78,65500.0,36.85,36.85,36.63,36.78,65500.0
2006-10-26 11:30:00,36.77,36.82,36.73,36.82,76600.0,36.77,36.82,36.73,36.82,76600.0
2006-10-26 12:00:00,36.79,37.03,36.77,37.0,72300.0,36.79,37.03,36.77,37.0,72300.0
2006-10-26 12:30:00,37.01,37.03,36.9,37.02,72900.0,37.01,37.03,36.9,37.02,72900.0
2006-10-26 13:00:00,37.01,37.07,36.94,36.99,48300.0,37.01,37.07,36.94,36.99,48300.0
2006-10-26 13:30:00,36.98,37.07,36.98,37.0,71300.0,36.98,37.07,36.98,37.0,71300.0
2006-10-26 14:00:00,37.0,37.27,37.0,37.27,107100.0,37.0,37.27,37.0,37.27,107100.0
2006-10-26 14:30:00,37.27,37.4,37.22,37.37,129600.0,37.27,37.4,37.22,37.37,129600.0
2006-10-26 15:00:00,37.35,37.4,37.11,37.26,137100.0,37.35,37.4,37.11,37.26,137100.0
2006-10-26 15:30:00,37.26,37.35,37.15,37.28,227300.0,37.26,37.35,37.15,37.28,227300.0
2006-10-27 09:30:00,37.07,37.35,36.89,36.97,97500.0,37.07,37.35,36.89,36.97,97500.0
2006-10-27 10:00:00,36.97,37.0,36.55,36.58,78300.0,36.97,37.0,36.55,36.58,78300.0
2006-10-27 10:30:00,36.58,36.9,36.54,36.9,64700.0,36.58,36.9,36.54,36.9,64700.0
2006-10-27 11:00:00,36.88,37.0,36.79,36.96,62000.0,36.88,37.0,36.79,36.96,62000.0
2006-10-27 11:30:00,36.98,37.17,36.95,37.17,62600.0,36.98,37.17,36.95,37.17,62600.0
2006-10-27 12:00:00,37.16,37.17,37.09,37.1,45500.0,37.16,37.17,37.09,37.1,45500.0
2006-10-27 12:30:00,37.09,37.13,36.96,36.96,85200.0,37.09,37.13,36.96,36.96,85200.0
2006-10-27 13:00:00,36.96,37.11,36.93,36.99,36200.0,36.96,37.11,36.93,36.99,36200.0
2006-10-27 13:30:00,36.99,36.99,36.55,36.62,89400.0,36.99,36.99,36.55,36.62,89400.0
2006-10-27 14:00:00,36.6,36.8,36.49,36.49,85300.0,36.6,36.8,36.49,36.49,85300.0
2006-10-27 14:30:00,36.49,36.5,36.19,36.4,134400.0,36.49,36.5,36.19,36.4,134400.0
2006-10-27 15:00:00,36.39,36.49,36.28,36.33,115400.0,36.39,36.49,36.28,36.33,115400.0
2006-10-27 15:30:00,36.33,36.41,36.1,36.23,324400.0,36.33,36.41,36.1,36.23,324400.0
2006-10-30 09:30:00,36.44,36.74,36.32,36.51,124000.0,36.44,36.74,36.32,36.51,124000.0
2006-10-30 10:00:00,36.53,36.72,36.4,36.67,58100.0,36.53,36.72,36.4,36.67,58100.0
2006-10-30 10:30:00,36.64,36.91,36.63,36.73,68000.0,36.64,36.91,36.63,36.73,68000.0
2006-10-30 11:00:00,36.72,36.86,36.72,36.77,135000.0,36.72,36.86,36.72,36.77,135000.0
2006-10-30 11:30:00,36.76,36.8,36.7,36.7,31800.0,36.76,36.8,36.7,36.7,31800.0
2006-10-30 12:00:00,36.69,36.87,36.66,36.75,44600.0,36.69,36.87,36.66,36.75,44600.0
2006-10-30 12:30:00,36.73,36.8,36.69,36.73,36700.0,36.73,36.8,36.69,36.73,36700.0
2006-10-30 13:00:00,36.73,36.94,36.72,36.86,72100.0,36.73,36.94,36.72,36.86,72100.0
2006-10-30 13:30:00,36.89,37.26,36.86,37.25,84400.0,36.89,37.26,36.86,37.25,84400.0
2006-10-30 14:00:00,37.24,37.3,37.17,37.25,74000.0,37.24,37.3,37.17,37.25,74000.0
2006-10-30 14:30:00,37.23,37.3,37.11,37.27,59600.0,37.23,37.3,37.11,37.27,59600.0
2006-10-30 15:00:00,37.24,37.39,37.15,37.18,197300.0,37.24,37.39,37.15,37.18,197300.0
2006-10-30 15:30:00,37.17,37.25,37.08,37.14,374900.0,37.17,37.25,37.08,37.14,374900.0
2006-10-31 09:30:00,37.27,37.27,36.86,36.94,225800.0,37.27,37.27,36.86,36.94,225800.0
2006-10-31 10:00:00,36.93,36.97,36.7,36.77,331800.0,36.93,36.97,36.7,36.77,331800.0
2006-10-31 10:30:00,36.81,36.97,36.76,36.82,147100.0,36.81,36.97,36.76,36.82,147100.0
2006-10-31 11:00:00,36.83,36.9,36.69,36.75,178100.0,36.83,36.9,36.69,36.75,178100.0
2006-10-31 11:30:00,36.75,36.78,36.51,36.57,164400.0,36.75,36.78,36.51,36.57,164400.0
2006-10-31 12:00:00,36.6,36.68,36.55,36.62,89200.0,36.6,36.68,36.55,36.62,89200.0
2006-10-31 12:30:00,36.62,36.65,36.5,36.52,116200.0,36.62,36.65,36.5,36.52,116200.0
2006-10-31 13:00:00,36.52,36.56,36.32,36.39,86000.0,36.52,36.56,36.32,36.39,86000.0
2006-10-31 13:30:00,36.38,36.51,36.35,36.47,62900.0,36.38,36.51,36.35,36.47,62900.0
2006-10-31 14:00:00,36.47,36.47,36.31,36.44,224700.0,36.47,36.47,36.31,36.44,224700.0
2006-10-31 14:30:00,36.44,36.65,36.44,36.47,145700.0,36.44,36.65,36.44,36.47,145700.0
2006-10-31 15:00:00,36.47,36.68,36.42,36.67,212200.0,36.47,36.68,36.42,36.67,212200.0
2006-10-31 15:30:00,36.66,36.82,36.65,36.73,281600.0,36.66,36.82,36.65,36.73,281600.0
2006-11-01 09:30:00,36.94,37.0,36.52,36.91,193000.0,36.94,37.0,36.52,36.91,193000.0
2006-11-01 10:00:00,36.91,37.0,36.59,36.7,354600.0,36.91,37.0,36.59,36.7,354600.0
2006-11-01 10:30:00,36.69,36.75,36.52,36.61,152500.0,36.69,36.75,36.52,36.61,152500.0
2006-11-01 11:00:00,36.61,36.64,36.45,36.55,121600.0,36.61,36.64,36.45,36.55,121600.0
2006-11-01 11:30:00,36.52,36.55,36.43,36.48,186400.0,36.52,36.55,36.43,36.48,186400.0
2006-11-01 12:00:00,36.46,36.6,36.45,36.47,240900.0,36.46,36.6,36.45,36.47,240900.0
2006-11-01 12:30:00,36.47,36.54,36.45,36.45,161900.0,36.47,36.54,36.45,36.45,161900.0
2006-11-01 13:00:00,36.45,36.48,36.36,36.41,100100.0,36.45,36.48,36.36,36.41,100100.0
2006-11-01 13:30:00,36.41,36.55,36.41,36.44,123200.0,36.41,36.55,36.41,36.44,123200.0
2006-11-01 14:00:00,36.45,36.56,36.38,36.41,315600.0,36.45,36.56,36.38,36.41,315600.0
2006-11-01 14:30:00,36.39,36.46,36.3,36.43,186000.0,36.39,36.46,36.3,36.43,186000.0
2006-11-01 15:00:00,36.42,36.44,36.27,36.35,298100.0,36.42,36.44,36.27,36.35,298100.0
2006-11-01 15:30:00,36.35,36.44,36.16,36.26,280300.0,36.35,36.44,36.16,36.26,280300.0
2006-11-02 09:30:00,36.33,36.48,36.2,36.3,159000.0,36.33,36.48,36.2,36.3,159000.0
2006-11-02 10:00:00,36.3,36.49,36.25,36.43,186700.0,36.3,36.49,36.25,36.43,186700.0
2006-11-02 10:30:00,36.45,36.57,36.37,36.48,162600.0,36.45,36.57,36.37,36.48,162600.0
2006-11-02 11:00:00,36.48,36.51,36.27,36.28,126900.0,36.48,36.51,36.27,36.28,126900.0
2006-11-02 11:30:00,36.3,36.4,36.24,36.31,80000.0,36.3,36.4,36.24,36.31,80000.0
2006-11-02 12:00:00,36.3,36.34,36.23,36.23,200800.0,36.3,36.34,36.23,36.23,200800.0
2006-11-02 12:30:00,36.24,36.27,36.03,36.06,140900.0,36.24,36.27,36.03,36.06,140900.0
2006-11-02 13:00:00,36.06,36.11,36.02,36.05,720100.0,36.06,36.11,36.02,36.05,720100.0
2006-11-02 13:30:00,36.05,36.08,35.96,35.98,830800.0,36.05,36.08,35.96,35.98,830800.0
2006-11-02 14:00:00,35.98,36.06,35.89,36.05,201800.0,35.98,36.06,35.89,36.05,201800.0
2006-11-02 14:30:00,36.06,36.06,35.96,36.01,223500.0,36.06,36.06,35.96,36.01,223500.0
2006-11-02 15:00:00,35.99,36.05,35.99,35.99,95600.0,35.99,36.05,35.99,35.99,95600.0
2006-11-02 15:30:00,36.0,36.06,35.98,36.02,149400.0,36.0,36.06,35.98,36.02,149400.0
2006-11-03 09:30:00,36.06,36.16,35.83,35.99,200900.0,36.06,36.16,35.83,35.99,200900.0
2006-11-03 10:00:00,35.98,36.0,35.93,35.99,153300.0,35.98,36.0,35.93,35.99,153300.0
2006-11-03 10:30:00,35.98,36.04,35.75,35.97,174800.0,35.98,36.04,35.75,35.97,174800.0
2006-11-03 11:00:00,35.97,36.0,35.83,35.95,73700.0,35.97,36.0,35.83,35.95,73700.0
2006-11-03 11:30:00,35.95,35.99,35.8,35.9,165400.0,35.95,35.99,35.8,35.9,165400.0
2006-11-03 12:00:00,35.9,36.06,35.87,36.01,104500.0,35.9,36.06,35.87,36.01,104500.0
2006-11-03 12:30:00,36.0,36.1,35.98,36.06,97400.0,36.0,36.1,35.98,36.06,97400.0
2006-11-03 13:00:00,36.06,36.08,35.94,35.98,164200.0,36.06,36.08,35.94,35.98,164200.0
2006-11-03 13:30:00,35.99,35.99,35.97,35.99,63200.0,35.99,35.99,35.97,35.99,63200.0
2006-11-03 14:00:00,35.99,36.04,35.96,36.01,173900.0,35.99,36.04,35.96,36.01,173900.0
2006-11-03 14:30:00,36.0,36.15,35.99,36.02,359200.0,36.0,36.15,35.99,36.02,359200.0
2006-11-03 15:00:00,36.01,36.08,35.98,36.04,143900.0,36.01,36.08,35.98,36.04,143900.0
2006-11-03 15:30:00,36.03,36.1,36.01,36.01,323200.0,36.03,36.1,36.01,36.01,323200.0
2006-11-06 09:30:00,36.05,36.1,35.96,35.99,191600.0,36.05,36.1,35.96,35.99,191600.0
2006-11-06 10:00:00,36.0,36.02,35.98,36.0,283100.0,36.0,36.02,35.98,36.0,283100.0
2006-11-06 10:30:00,36.01,36.03,36.0,36.01,102800.0,36.01,36.03,36.0,36.01,102800.0
2006-11-06 11:00:00,36.01,36.02,35.97,36.02,80200.0,36.01,36.02,35.97,36.02,80200.0
2006-11-06 11:30:00,36.02,36.03,35.97,36.02,110600.0,36.02,36.03,35.97,36.02,110600.0
2006-11-06 12:00:00,36.03,36.03,36.0,36.01,51700.0,36.03,36.03,36.0,36.01,51700.0
2006-11-06 12:30:00,36.02,36.03,36.0,36.03,54400.0,36.02,36.03,36.0,36.03,54400.0
2006-11-06 13:00:00,36.03,36.03,36.01,36.03,126600.0,36.03,36.03,36.01,36.03,126600.0
2006-11-06 13:30:00,36.02,36.03,36.0,36.02,61400.0,36.02,36.03,36.0,36.02,61400.0
2006-11-06 14:00:00,36.03,36.05,36.01,36.03,139500.0,36.03,36.05,36.01,36.03,139500.0
2006-11-06 14:30:00,36.03,36.05,36.02,36.05,116900.0,36.03,36.05,36.02,36.05,116900.0
2006-11-06 15:00:00,36.05,36.05,36.04,36.04,176300.0,36.05,36.05,36.04,36.04,176300.0
2006-11-06 15:30:00,36.04,36.05,35.98,36.05,214700.0,36.04,36.05,35.98,36.05,214700.0
2006-11-07 09:30:00,35.64,35.66,35.42,35.55,563600.0,35.64,35.66,35.42,35.55,563600.0
2006-11-07 10:00:00,35.55,35.63,34.34,35.37,1225800.0,35.55,35.63,34.34,35.37,1225800.0
2006-11-07 10:30:00,35.37,35.44,35.33,35.44,870600.0,35.37,35.44,35.33,35.44,870600.0
2006-11-07 11:00:00,35.44,35.52,35.37,35.5,290900.0,35.44,35.52,35.37,35.5,290900.0
2006-11-07 11:30:00,35.5,35.52,35.44,35.5,374600.0,35.5,35.52,35.44,35.5,374600.0
2006-11-07 12:00:00,35.51,35.52,35.46,35.51,155800.0,35.51,35.52,35.46,35.51,155800.0
2006-11-07 12:30:00,35.51,35.52,35.47,35.5,113400.0,35.51,35.52,35.47,35.5,113400.0
2006-11-07 13:00:00,35.5,35.52,35.48,35.51,141500.0,35.5,35.52,35.48,35.51,141500.0
2006-11-07 13:30:00,35.51,35.58,35.5,35.57,127300.0,35.51,35.58,35.5,35.57,127300.0
2006-11-07 14:00:00,35.57,35.59,35.35,35.4,337700.0,35.57,35.59,35.35,35.4,337700.0
2006-11-07 14:30:00,35.39,35.51,35.37,35.51,270700.0,35.39,35.51,35.37,35.51,270700.0
2006-11-07 15:00:00,35.51,35.51,35.43,35.48,109800.0,35.51,35.51,35.43,35.48,109800.0
2006-11-07 15:30:00,35.48,35.51,35.37,35.46,288000.0,35.48,35.51,35.37,35.46,288000.0
2006-11-08 09:30:00,35.1,35.49,35.09,35.41,604900.0,35.1,35.49,35.09,35.41,604900.0
2006-11-08 10:00:00,35.44,35.59,35.38,35.51,223900.0,35.44,35.59,35.38,35.51,223900.0
2006-11-08 10:30:00,35.51,35.65,35.45,35.57,129000.0,35.51,35.65,35.45,35.57,129000.0
2006-11-08 11:00:00,35.58,35.64,35.51,35.61,94300.0,35.58,35.64,35.51,35.61,94300.0
2006-11-08 11:30:00,35.61,35.67,35.61,35.64,353300.0,35.61,35.67,35.61,35.64,353300.0
2006-11-08 12:00:00,35.66,35.68,35.57,35.57,72600.0,35.66,35.68,35.57,35.57,72600.0
2006-11-08 12:30:00,35.58,35.64,35.41,35.54,182800.0,35.58,35.64,35.41,35.54,182800.0
2006-11-08 13:00:00,35.55,35.62,35.4,35.45,180100.0,35.55,35.62,35.4,35.45,180100.0
2006-11-08 13:30:00,35.45,35.63,35.45,35.57,138200.0,35.45,35.63,35.45,35.57,138200.0
2006-11-08 14:00:00,35.59,35.67,35.55,35.63,202800.0,35.59,35.67,35.55,35.63,202800.0
2006-11-08 14:30:00,35.63,35.8,35.62,35.7,167300.0,35.63,35.8,35.62,35.7,167300.0
2006-11-08 15:00:00,35.7,35.7,35.64,35.65,261500.0,35.7,35.7,35.64,35.65,261500.0
2006-11-08 15:30:00,35.65,35.7,35.51,35.54,702900.0,35.65,35.7,35.51,35.54,702900.0
2006-11-09 09:30:00,35.47,35.64,35.2,35.54,413000.0,35.47,35.64,35.2,35.54,413000.0
2006-11-09 10:00:00,35.58,35.61,35.49,35.51,231500.0,35.58,35.61,35.49,35.51,231500.0
2006-11-09 10:30:00,35.51,35.54,35.44,35.51,130900.0,35.51,35.54,35.44,35.51,130900.0
2006-11-09 11:00:00,35.51,35.51,35.24,35.28,164500.0,35.51,35.51,35.24,35.28,164500.0
2006-11-09 11:30:00,35.29,35.39,35.26,35.3,175400.0,35.29,35.39,35.26,35.3,175400.0
2006-11-09 12:00:00,35.3,35.33,35.09,35.13,517700.0,35.3,35.33,35.09,35.13,517700.0
2006-11-09 12:30:00,35.12,35.17,34.91,34.95,171600.0,35.12,35.17,34.91,34.95,171600.0
2006-11-09 13:00:00,34.95,35.0,34.71,34.72,338500.0,34.95,35.0,34.71,34.72,338500.0
2006-11-09 13:30:00,34.72,34.75,34.43,34.59,732900.0,34.72,34.75,34.43,34.59,732900.0
2006-11-09 14:00:00,34.57,34.66,34.47,34.5,583100.0,34.57,34.66,34.47,34.5,583100.0
2006-11-09 14:30:00,34.5,34.68,34.45,34.6,316500.0,34.5,34.68,34.45,34.6,316500.0
2006-11-09 15:00:00,34.61,34.65,34.51,34.63,179500.0,34.61,34.65,34.51,34.63,179500.0
2006-11-09 15:30:00,34.63,34.91,34.63,34.74,794800.0,34.63,34.91,34.63,34.74,794800.0
2006-11-10 09:30:00,34.89,34.89,34.11,34.5,302700.0,34.89,34.89,34.11,34.5,302700.0
2006-11-10 10:00:00,34.5,34.56,34.38,34.45,271200.0,34.5,34.56,34.38,34.45,271200.0
2006-11-10 10:30:00,34.45,34.61,34.37,34.58,303900.0,34.45,34.61,34.37,34.58,303900.0
2006-11-10 11:00:00,34.57,34.65,34.53,34.61,747100.0,34.57,34.65,34.53,34.61,747100.0
2006-11-10 11:30:00,34.62,34.65,34.57,34.59,444900.0,34.62,34.65,34.57,34.59,444900.0
2006-11-10 12:00:00,34.59,34.67,34.56,34.64,310200.0,34.59,34.67,34.56,34.64,310200.0
2006-11-10 12:30:00,34.64,34.65,34.63,34.64,53900.0,34.64,34.65,34.63,34.64,53900.0
2006-11-10 13:00:00,34.64,34.72,34.64,34.7,116800.0,34.64,34.72,34.64,34.7,116800.0
2006-11-10 13:30:00,34.7,34.7,34.6,34.65,565900.0,34.7,34.7,34.6,34.65,565900.0
2006-11-10 14:00:00,34.65,34.73,34.64,34.69,294100.0,34.65,34.73,34.64,34.69,294100.0
2006-11-10 14:30:00,34.7,34.73,34.66,34.72,126200.0,34.7,34.73,34.66,34.72,126200.0
2006-11-10 15:00:00,34.71,34.73,34.64,34.67,124500.0,34.71,34.73,34.64,34.67,124500.0
2006-11-10 15:30:00,34.67,34.7,34.63,34.67,480000.0,34.67,34.7,34.63,34.67,480000.0
2006-11-13 09:30:00,34.7,35.22,34.45,35.02,509400.0,34.7,35.22,34.45,35.02,509400.0
2006-11-13 10:00:00,35.0,35.14,34.92,35.04,296500.0,35.0,35.14,34.92,35.04,296500.0
2006-11-13 10:30:00,35.01,35.41,34.99,35.41,326700.0,35.01,35.41,34.99,35.41,326700.0
2006-11-13 11:00:00,35.4,35.53,35.21,35.23,152900.0,35.4,35.53,35.21,35.23,152900.0
2006-11-13 11:30:00,35.21,35.43,35.19,35.4,254600.0,35.21,35.43,35.19,35.4,254600.0
2006-11-13 12:00:00,35.38,35.45,35.34,35.45,109900.0,35.38,35.45,35.34,35.45,109900.0
2006-11-13 12:30:00,35.45,35.48,35.34,35.35,106300.0,35.45,35.48,35.34,35.35,106300.0
2006-11-13 13:00:00,35.34,35.36,35.12,35.22,213000.0,35.34,35.36,35.12,35.22,213000.0
2006-11-13 13:30:00,35.22,35.51,35.18,35.44,255400.0,35.22,35.51,35.18,35.44,255400.0
2006-11-13 14:00:00,35.42,35.44,35.25,35.3,79000.0,35.42,35.44,35.25,35.3,79000.0
2006-11-13 14:30:00,35.29,35.4,35.21,35.37,289400.0,35.29,35.4,35.21,35.37,289400.0
2006-11-13 15:00:00,35.39,35.42,35.21,35.27,230800.0,35.39,35.42,35.21,35.27,230800.0
2006-11-13 15:30:00,35.25,35.43,35.23,35.34,719700.0,35.25,35.43,35.23,35.34,719700.0
2006-11-14 09:30:00,35.5,35.71,35.41,35.52,506000.0,35.5,35.71,35.41,35.52,506000.0
2006-11-14 10:00:00,35.53,35.67,35.25,35.29,382500.0,35.53,35.67,35.25,35.29,382500.0
2006-11-14 10:30:00,35.3,35.42,35.22,35.39,262000.0,35.3,35.42,35.22,35.39,262000.0
2006-11-14 11:00:00,35.39,35.39,35.32,35.33,95000.0,35.39,35.39,35.32,35.33,95000.0
2006-11-14 11:30:00,35.35,35.58,35.31,35.55,395500.0,35.35,35.58,35.31,35.55,395500.0
2006-11-14 12:00:00,35.54,35.6,35.5,35.53,211300.0,35.54,35.6,35.5,35.53,211300.0
2006-11-14 12:30:00,35.53,35.67,35.53,35.64,199700.0,35.53,35.67,35.53,35.64,199700.0
2006-11-14 13:00:00,35.63,35.84,35.63,35.78,166900.0,35.63,35.84,35.63,35.78,166900.0
2006-11-14 13:30:00,35.78,35.9,35.72,35.88,129700.0,35.78,35.9,35.72,35.88,129700.0
2006-11-14 14:00:00,35.88,36.03,35.81,35.9,194400.0,35.88,36.03,35.81,35.9,194400.0
2006-11-14 14:30:00,35.89,36.04,35.85,36.02,320200.0,35.89,36.04,35.85,36.02,320200.0
2006-11-14 15:00:00,36.02,36.13,35.98,35.99,259700.0,36.02,36.13,35.98,35.99,259700.0
2006-11-14 15:30:00,35.99,36.38,35.99,36.03,895300.0,35.99,36.38,35.99,36.03,895300.0
2006-11-15 09:30:00,36.28,36.75,36.28,36.63,316200.0,36.28,36.75,36.28,36.63,316200.0
2006-11-15 10:00:00,36.63,36.69,36.43,36.65,333700.0,36.63,36.69,36.43,36.65,333700.0
2006-11-15 10:30:00,36.65,36.67,36.5,36.58,331900.0,36.65,36.67,36.5,36.58,331900.0
2006-11-15 11:00:00,36.58,36.69,36.53,36.67,184300.0,36.58,36.69,36.53,36.67,184300.0
2006-11-15 11:30:00,36.66,36.75,36.6,36.65,268500.0,36.66,36.75,36.6,36.65,268500.0
2006-11-15 12:00:00,36.65,36.71,36.59,36.66,146800.0,36.65,36.71,36.59,36.66,146800.0
2006-11-15 12:30:00,36.66,36.66,36.54,36.57,74000.0,36.66,36.66,36.54,36.57,74000.0
2006-11-15 13:00:00,36.56,36.6,36.55,36.59,366200.0,36.56,36.6,36.55,36.59,366200.0
2006-11-15 13:30:00,36.59,36.62,36.45,36.5,234000.0,36.59,36.62,36.45,36.5,234000.0
2006-11-15 14:00:00,36.51,36.55,36.41,36.51,157300.0,36.51,36.55,36.41,36.51,157300.0
2006-11-15 14:30:00,36.51,36.61,36.5,36.6,203900.0,36.51,36.61,36.5,36.6,203900.0
2006-11-15 15:00:00,36.6,36.76,36.58,36.74,374100.0,36.6,36.76,36.58,36.74,374100.0
2006-11-15 15:30:00,36.73,36.8,36.59,36.64,391300.0,36.73,36.8,36.59,36.64,391300.0
2006-11-16 09:30:00,36.76,36.85,36.28,36.47,388600.0,36.76,36.85,36.28,36.47,388600.0
2006-11-16 10:00:00,36.49,36.63,36.32,36.62,310900.0,36.49,36.63,36.32,36.62,310900.0
2006-11-16 10:30:00,36.61,36.66,36.23,36.43,282600.0,36.61,36.66,36.23,36.43,282600.0
2006-11-16 11:00:00,36.41,36.49,36.24,36.24,149600.0,36.41,36.49,36.24,36.24,149600.0
2006-11-16 11:30:00,36.26,36.4,36.24,36.31,114400.0,36.26,36.4,36.24,36.31,114400.0
2006-11-16 12:00:00,36.31,36.38,36.21,36.33,186700.0,36.31,36.38,36.21,36.33,186700.0
2006-11-16 12:30:00,36.35,36.43,36.33,36.42,183300.0,36.35,36.43,36.33,36.42,183300.0
2006-11-16 13:00:00,36.42,36.61,36.41,36.61,249200.0,36.42,36.61,36.41,36.61,249200.0
2006-11-16 13:30:00,36.62,36.94,36.33,36.91,353000.0,36.62,36.94,36.33,36.91,353000.0
2006-11-16 14:00:00,36.89,36.97,36.6,36.75,313500.0,36.89,36.97,36.6,36.75,313500.0
2006-11-16 14:30:00,36.76,36.8,36.6,36.74,252200.0,36.76,36.8,36.6,36.74,252200.0
2006-11-16 15:00:00,36.76,36.9,36.66,36.78,303700.0,36.76,36.9,36.66,36.78,303700.0
2006-11-16 15:30:00,36.78,37.08,36.63,37.03,906800.0,36.78,37.08,36.63,37.03,906800.0
2006-11-17 09:30:00,39.86,41.94,39.85,41.73,4180800.0,39.86,41.94,39.85,41.73,4180800.0
2006-11-17 10:00:00,41.72,41.86,40.8,41.04,1544400.0,41.72,41.86,40.8,41.04,1544400.0
2006-11-17 10:30:00,41.03,41.04,40.69,40.77,770600.0,41.03,41.04,40.69,40.77,770600.0
2006-11-17 11:00:00,40.77,40.77,40.45,40.77,685800.0,40.77,40.77,40.45,40.77,685800.0
2006-11-17 11:30:00,40.77,41.03,40.72,41.0,516000.0,40.77,41.03,40.72,41.0,516000.0
2006-11-17 12:00:00,40.98,41.02,40.58,40.68,372700.0,40.98,41.02,40.58,40.68,372700.0
2006-11-17 12:30:00,40.69,40.98,40.68,40.93,259100.0,40.69,40.98,40.68,40.93,259100.0
2006-11-17 13:00:00,40.93,41.19,40.77,40.81,403000.0,40.93,41.19,40.77,40.81,403000.0
2006-11-17 13:30:00,40.82,40.94,40.63,40.72,275000.0,40.82,40.94,40.63,40.72,275000.0
2006-11-17 14:00:00,40.71,40.75,40.35,40.58,438400.0,40.71,40.75,40.35,40.58,438400.0
2006-11-17 14:30:00,40.58,41.03,40.58,40.84,473900.0,40.58,41.03,40.58,40.84,473900.0
2006-11-17 15:00:00,40.84,40.91,40.54,40.7,425900.0,40.84,40.91,40.54,40.7,425900.0
2006-11-17 15:30:00,40.69,40.82,40.52,40.58,1044100.0,40.69,40.82,40.52,40.58,1044100.0
2006-11-20 09:30:00,40.55,40.86,40.15,40.56,506700.0,40.55,40.86,40.15,40.56,506700.0
2006-11-20 10:00:00,40.51,40.83,40.37,40.6,287700.0,40.51,40.83,40.37,40.6,287700.0
2006-11-20 10:30:00,40.61,41.06,40.6,40.87,241400.0,40.61,41.06,40.6,40.87,241400.0
2006-11-20 11:00:00,40.87,40.91,40.38,40.6,220500.0,40.87,40.91,40.38,40.6,220500.0
2006-11-20 11:30:00,40.6,40.66,40.5,40.6,126500.0,40.6,40.66,40.5,40.6,126500.0
2006-11-20 12:00:00,40.59,40.66,40.57,40.62,75200.0,40.59,40.66,40.57,40.62,75200.0
2006-11-20 12:30:00,40.61,40.61,40.36,40.59,111800.0,40.61,40.61,40.36,40.59,111800.0
2006-11-20 13:00:00,40.58,40.58,40.43,40.52,72900.0,40.58,40.58,40.43,40.52,72900.0
2006-11-20 13:30:00,40.53,40.53,40.44,40.49,114000.0,40.53,40.53,40.44,40.49,114000.0
2006-11-20 14:00:00,40.5,40.52,40.23,40.42,168000.0,40.5,40.52,40.23,40.42,168000.0
2006-11-20 14:30:00,40.42,40.62,40.34,40.55,146100.0,40.42,40.62,40.34,40.55,146100.0
2006-11-20 15:00:00,40.55,40.63,40.48,40.63,195900.0,40.55,40.63,40.48,40.63,195900.0
2006-11-20 15:30:00,40.63,40.87,40.63,40.81,294100.0,40.63,40.87,40.63,40.81,294100.0
2006-11-21 09:30:00,40.79,40.94,40.51,40.52,219100.0,40.79,40.94,40.51,40.52,219100.0
2006-11-21 10:00:00,40.51,40.76,40.51,40.74,124800.0,40.51,40.76,40.51,40.74,124800.0
2006-11-21 10:30:00,40.74,41.04,40.61,40.9,465800.0,40.74,41.04,40.61,40.9,465800.0
2006-11-21 11:00:00,40.9,40.92,40.6,40.64,244300.0,40.9,40.92,40.6,40.64,244300.0
2006-11-21 11:30:00,40.65,40.71,40.58,40.64,191100.0,40.65,40.71,40.58,40.64,191100.0
2006-11-21 12:00:00,40.63,40.83,40.62,40.83,156000.0,40.63,40.83,40.62,40.83,156000.0
2006-11-21 12:30:00,40.84,40.92,40.83,40.89,187300.0,40.84,40.92,40.83,40.89,187300.0
2006-11-21 13:00:00,40.9,41.02,40.89,40.92,129000.0,40.9,41.02,40.89,40.92,129000.0
2006-11-21 13:30:00,40.91,40.96,40.85,40.9,232100.0,40.91,40.96,40.85,40.9,232100.0
2006-11-21 14:00:00,40.91,40.91,40.72,40.77,211600.0,40.91,40.91,40.72,40.77,211600.0
2006-11-21 14:30:00,40.78,40.8,40.61,40.72,152700.0,40.78,40.8,40.61,40.72,152700.0
2006-11-21 15:00:00,40.72,40.81,40.71,40.8,219800.0,40.72,40.81,40.71,40.8,219800.0
2006-11-21 15:30:00,40.8,40.93,40.8,40.93,496600.0,40.8,40.93,40.8,40.93,496600.0
2006-11-22 09:30:00,40.9,41.25,40.9,41.11,200500.0,40.9,41.25,40.9,41.11,200500.0
2006-11-22 10:00:00,41.13,41.19,40.89,40.95,312000.0,41.13,41.19,40.89,40.95,312000.0
2006-11-22 10:30:00,40.97,41.11,40.78,40.89,135500.0,40.97,41.11,40.78,40.89,135500.0
2006-11-22 11:00:00,40.86,41.07,40.84,40.96,164000.0,40.86,41.07,40.84,40.96,164000.0
2006-11-22 11:30:00,40.97,41.06,40.88,41.05,130100.0,40.97,41.06,40.88,41.05,130100.0
2006-11-22 12:00:00,41.04,41.08,40.99,41.01,120900.0,41.04,41.08,40.99,41.01,120900.0
2006-11-22 12:30:00,41.0,41.25,40.9,41.25,108000.0,41.0,41.25,40.9,41.25,108000.0
2006-11-22 13:00:00,41.26,41.48,41.25,41.35,178900.0,41.26,41.48,41.25,41.35,178900.0
2006-11-22 13:30:00,41.36,41.43,41.25,41.36,87800.0,41.36,41.43,41.25,41.36,87800.0
2006-11-22 14:00:00,41.34,41.37,41.25,41.36,44100.0,41.34,41.37,41.25,41.36,44100.0
2006-11-22 14:30:00,41.35,41.56,41.34,41.52,143700.0,41.35,41.56,41.34,41.52,143700.0
2006-11-22 15:00:00,41.52,41.66,41.49,41.55,142700.0,41.52,41.66,41.49,41.55,142700.0
2006-11-22 15:30:00,41.54,41.63,41.44,41.44,276900.0,41.54,41.63,41.44,41.44,276900.0
2006-11-24 09:30:00,41.25,41.34,41.04,41.3,152800.0,41.25,41.34,41.04,41.3,152800.0
2006-11-24 10:00:00,41.29,41.61,41.27,41.57,80800.0,41.29,41.61,41.27,41.57,80800.0
2006-11-24 10:30:00,41.6,41.69,41.47,41.61,61300.0,41.6,41.69,41.47,41.61,61300.0
2006-11-24 11:00:00,41.62,41.7,41.54,41.58,83600.0,41.62,41.7,41.54,41.58,83600.0
2006-11-24 11:30:00,41.6,41.63,41.4,41.5,98600.0,41.6,41.63,41.4,41.5,98600.0
2006-11-24 12:00:00,41.51,41.58,41.45,41.56,63900.0,41.51,41.58,41.45,41.56,63900.0
2006-11-24 12:30:00,41.56,41.65,41.49,41.57,117200.0,41.56,41.65,41.49,41.57,117200.0
2006-11-27 09:30:00,41.63,41.63,40.91,41.15,309800.0,41.63,41.63,40.91,41.15,309800.0
2006-11-27 10:00:00,41.13,41.25,40.8,41.04,339300.0,41.13,41.25,40.8,41.04,339300.0
2006-11-27 10:30:00,41.04,41.09,40.79,40.89,217600.0,41.04,41.09,40.79,40.89,217600.0
2006-11-27 11:00:00,40.89,40.91,40.34,40.48,310300.0,40.89,40.91,40.34,40.48,310300.0
2006-11-27 11:30:00,40.47,40.84,40.38,40.58,261200.0,40.47,40.84,40.38,40.58,261200.0
2006-11-27 12:00:00,40.58,40.66,40.28,40.39,316000.0,40.58,40.66,40.28,40.39,316000.0
2006-11-27 12:30:00,40.38,40.48,40.35,40.45,196000.0,40.38,40.48,40.35,40.45,196000.0
2006-11-27 13:00:00,40.45,40.64,40.34,40.64,121000.0,40.45,40.64,40.34,40.64,121000.0
2006-11-27 13:30:00,40.65,40.65,40.48,40.56,85500.0,40.65,40.65,40.48,40.56,85500.0
2006-11-27 14:00:00,40.56,40.63,40.48,40.62,159900.0,40.56,40.63,40.48,40.62,159900.0
2006-11-27 14:30:00,40.6,40.68,40.37,40.41,149200.0,40.6,40.68,40.37,40.41,149200.0
2006-11-27 15:00:00,40.42,40.59,40.34,40.48,252600.0,40.42,40.59,40.34,40.48,252600.0
2006-11-27 15:30:00,40.47,40.53,40.33,40.5,443700.0,40.47,40.53,40.33,40.5,443700.0
2006-11-28 09:30:00,40.72,41.01,40.48,40.81,398600.0,40.72,41.01,40.48,40.81,398600.0
2006-11-28 10:00:00,40.83,40.91,40.38,40.65,361700.0,40.83,40.91,40.38,40.65,361700.0
2006-11-28 10:30:00,40.63,40.91,40.55,40.9,200600.0,40.63,40.91,40.55,40.9,200600.0
2006-11-28 11:00:00,40.91,40.98,40.48,40.51,160800.0,40.91,40.98,40.48,40.51,160800.0
2006-11-28 11:30:00,40.5,40.56,40.41,40.48,126000.0,40.5,40.56,40.41,40.48,126000.0
2006-11-28 12:00:00,40.48,40.53,40.36,40.49,123300.0,40.48,40.53,40.36,40.49,123300.0
2006-11-28 12:30:00,40.49,40.55,40.25,40.52,100800.0,40.49,40.55,40.25,40.52,100800.0
2006-11-28 13:00:00,40.51,40.64,40.48,40.52,135800.0,40.51,40.64,40.48,40.52,135800.0
2006-11-28 13:30:00,40.52,40.65,40.48,40.59,69600.0,40.52,40.65,40.48,40.59,69600.0
2006-11-28 14:00:00,40.59,40.64,40.55,40.64,138500.0,40.59,40.64,40.55,40.64,138500.0
2006-11-28 14:30:00,40.64,40.68,40.58,40.61,134000.0,40.64,40.68,40.58,40.61,134000.0
2006-11-28 15:00:00,40.61,40.66,40.58,40.62,123500.0,40.61,40.66,40.58,40.62,123500.0
2006-11-28 15:30:00,40.62,40.63,40.41,40.53,830000.0,40.62,40.63,40.41,40.53,830000.0
2006-11-29 09:30:00,40.85,41.24,40.58,41.08,330400.0,40.85,41.24,40.58,41.08,330400.0
2006-11-29 10:00:00,41.08,41.2,40.69,40.8,250400.0,41.08,41.2,40.69,40.8,250400.0
2006-11-29 10:30:00,40.82,40.85,40.51,40.6,209400.0,40.82,40.85,40.51,40.6,209400.0
2006-11-29 11:00:00,40.6,40.7,40.55,40.65,145800.0,40.6,40.7,40.55,40.65,145800.0
2006-11-29 11:30:00,40.67,40.77,40.65,40.65,76100.0,40.67,40.77,40.65,40.65,76100.0
2006-11-29 12:00:00,40.66,40.74,40.61,40.64,85000.0,40.66,40.74,40.61,40.64,85000.0
2006-11-29 12:30:00,40.64,40.68,40.53,40.63,164000.0,40.64,40.68,40.53,40.63,164000.0
2006-11-29 13:00:00,40.66,40.69,40.55,40.62,245500.0,40.66,40.69,40.55,40.62,245500.0
2006-11-29 13:30:00,40.62,40.62,40.35,40.39,269700.0,40.62,40.62,40.35,40.39,269700.0
2006-11-29 14:00:00,40.39,40.42,40.21,40.27,209600.0,40.39,40.42,40.21,40.27,209600.0
2006-11-29 14:30:00,40.25,40.5,40.25,40.4,219400.0,40.25,40.5,40.25,40.4,219400.0
2006-11-29 15:00:00,40.4,40.53,40.37,40.46,167100.0,40.4,40.53,40.37,40.46,167100.0
2006-11-29 15:30:00,40.46,40.58,40.45,40.57,310700.0,40.46,40.58,40.45,40.57,310700.0
2006-11-30 09:30:00,40.48,40.94,40.45,40.89,94300.0,40.48,40.94,40.45,40.89,94300.0
2006-11-30 10:00:00,40.87,41.0,40.55,40.86,178000.0,40.87,41.0,40.55,40.86,178000.0
2006-11-30 10:30:00,40.88,41.25,40.68,41.14,205400.0,40.88,41.25,40.68,41.14,205400.0
2006-11-30 11:00:00,41.11,41.25,40.98,41.16,79500.0,41.11,41.25,40.98,41.16,79500.0
2006-11-30 11:30:00,41.15,41.16,40.98,41.03,89000.0,41.15,41.16,40.98,41.03,89000.0
2006-11-30 12:00:00,41.03,41.3,41.01,41.29,57700.0,41.03,41.3,41.01,41.29,57700.0
2006-11-30 12:30:00,41.29,41.3,41.03,41.05,107600.0,41.29,41.3,41.03,41.05,107600.0
2006-11-30 13:00:00,41.05,41.36,41.01,41.36,79300.0,41.05,41.36,41.01,41.36,79300.0
2006-11-30 13:30:00,41.38,41.47,41.25,41.33,117800.0,41.38,41.47,41.25,41.33,117800.0
2006-11-30 14:00:00,41.33,41.45,41.27,41.43,86100.0,41.33,41.45,41.27,41.43,86100.0
2006-11-30 14:30:00,41.42,41.58,41.3,41.39,112800.0,41.42,41.58,41.3,41.39,112800.0
2006-11-30 15:00:00,41.42,41.42,41.19,41.27,144500.0,41.42,41.42,41.19,41.27,144500.0
2006-11-30 15:30:00,41.27,41.28,41.13,41.21,442800.0,41.27,41.28,41.13,41.21,442800.0
2006-12-01 09:30:00,41.17,41.17,40.73,41.12,224900.0,41.17,41.17,40.73,41.12,224900.0
2006-12-01 10:00:00,41.1,41.11,40.24,40.31,203700.0,41.1,41.11,40.24,40.31,203700.0
2006-12-01 10:30:00,40.31,40.4,40.03,40.14,208600.0,40.31,40.4,40.03,40.14,208600.0
2006-12-01 11:00:00,40.14,40.7,40.14,40.7,140300.0,40.14,40.7,40.14,40.7,140300.0
2006-12-01 11:30:00,40.7,41.02,40.59,40.88,110300.0,40.7,41.02,40.59,40.88,110300.0
2006-12-01 12:00:00,40.89,40.98,40.77,40.89,87500.0,40.89,40.98,40.77,40.89,87500.0
2006-12-01 12:30:00,40.92,40.99,40.84,40.95,116100.0,40.92,40.99,40.84,40.95,116100.0
2006-12-01 13:00:00,40.95,40.96,40.76,40.86,149300.0,40.95,40.96,40.76,40.86,149300.0
2006-12-01 13:30:00,40.86,40.95,40.77,40.9,183000.0,40.86,40.95,40.77,40.9,183000.0
2006-12-01 14:00:00,40.88,41.09,40.82,40.9,264800.0,40.88,41.09,40.82,40.9,264800.0
2006-12-01 14:30:00,40.91,40.91,40.74,40.8,126400.0,40.91,40.91,40.74,40.8,126400.0
2006-12-01 15:00:00,40.8,40.89,40.7,40.87,153400.0,40.8,40.89,40.7,40.87,153400.0
2006-12-01 15:30:00,40.86,41.2,40.8,41.1,257900.0,40.86,41.2,40.8,41.1,257900.0
2006-12-04 09:30:00,40.95,41.64,40.9,41.62,284000.0,40.95,41.64,40.9,41.62,284000.0
2006-12-04 10:00:00,41.61,41.95,41.58,41.86,224500.0,41.61,41.95,41.58,41.86,224500.0
2006-12-04 10:30:00,41.86,41.92,41.55,41.77,209700.0,41.86,41.92,41.55,41.77,209700.0
2006-12-04 11:00:00,41.76,41.95,41.73,41.82,114200.0,41.76,41.95,41.73,41.82,114200.0
2006-12-04 11:30:00,41.83,42.05,41.78,41.94,206000.0,41.83,42.05,41.78,41.94,206000.0
2006-12-04 12:00:00,41.94,42.1,41.93,41.99,126800.0,41.94,42.1,41.93,41.99,126800.0
2006-12-04 12:30:00,41.99,42.06,41.99,42.0,56900.0,41.99,42.06,41.99,42.0,56900.0
2006-12-04 13:00:00,42.0,42.14,42.0,42.07,95000.0,42.0,42.14,42.0,42.07,95000.0
2006-12-04 13:30:00,42.04,42.31,42.03,42.26,142700.0,42.04,42.31,42.03,42.26,142700.0
2006-12-04 14:00:00,42.26,42.29,42.14,42.22,169300.0,42.26,42.29,42.14,42.22,169300.0
2006-12-04 14:30:00,42.22,42.41,42.21,42.39,227200.0,42.22,42.41,42.21,42.39,227200.0
2006-12-04 15:00:00,42.38,42.44,42.22,42.24,294900.0,42.38,42.44,42.22,42.24,294900.0
2006-12-04 15:30:00,42.24,42.3,42.02,42.11,313200.0,42.24,42.3,42.02,42.11,313200.0
2006-12-05 09:30:00,42.4,42.41,41.65,41.66,193300.0,42.4,42.41,41.65,41.66,193300.0
2006-12-05 10:00:00,41.66,42.07,41.66,41.91,151000.0,41.66,42.07,41.66,41.91,151000.0
2006-12-05 10:30:00,41.93,42.02,41.73,41.83,61900.0,41.93,42.02,41.73,41.83,61900.0
2006-12-05 11:00:00,41.87,41.87,41.71,41.75,98300.0,41.87,41.87,41.71,41.75,98300.0
2006-12-05 11:30:00,41.74,41.8,41.65,41.67,89100.0,41.74,41.8,41.65,41.67,89100.0
2006-12-05 12:00:00,41.66,41.74,41.57,41.65,89700.0,41.66,41.74,41.57,41.65,89700.0
2006-12-05 12:30:00,41.65,41.75,41.51,41.71,87200.0,41.65,41.75,41.51,41.71,87200.0
2006-12-05 13:00:00,41.73,41.85,41.7,41.85,74100.0,41.73,41.85,41.7,41.85,74100.0
2006-12-05 13:30:00,41.86,41.94,41.81,41.94,108700.0,41.86,41.94,41.81,41.94,108700.0
2006-12-05 14:00:00,41.93,41.99,41.85,41.91,91800.0,41.93,41.99,41.85,41.91,91800.0
2006-12-05 14:30:00,41.91,41.97,41.7,41.72,124000.0,41.91,41.97,41.7,41.72,124000.0
2006-12-05 15:00:00,41.72,41.75,41.61,41.67,141800.0,41.72,41.75,41.61,41.67,141800.0
2006-12-05 15:30:00,41.68,41.98,41.62,41.89,262200.0,41.68,41.98,41.62,41.89,262200.0
2006-12-06 09:30:00,41.6,41.9,41.39,41.41,192000.0,41.6,41.9,41.39,41.41,192000.0
2006-12-06 10:00:00,41.42,41.6,41.4,41.46,86400.0,41.42,41.6,41.4,41.46,86400.0
2006-12-06 10:30:00,41.44,41.64,41.39,41.4,96900.0,41.44,41.64,41.39,41.4,96900.0
2006-12-06 11:00:00,41.4,41.44,41.27,41.35,63000.0,41.4,41.44,41.27,41.35,63000.0
2006-12-06 11:30:00,41.32,41.34,41.25,41.31,76900.0,41.32,41.34,41.25,41.31,76900.0
2006-12-06 12:00:00,41.3,41.46,41.27,41.45,134300.0,41.3,41.46,41.27,41.45,134300.0
2006-12-06 12:30:00,41.47,41.98,41.47,41.87,197900.0,41.47,41.98,41.47,41.87,197900.0
2006-12-06 13:00:00,41.85,42.18,41.82,42.01,235300.0,41.85,42.18,41.82,42.01,235300.0
2006-12-06 13:30:00,42.01,42.06,41.9,42.0,137100.0,42.01,42.06,41.9,42.0,137100.0
2006-12-06 14:00:00,42.01,42.26,42.01,42.2,257900.0,42.01,42.26,42.01,42.2,257900.0
2006-12-06 14:30:00,42.2,42.27,42.07,42.11,170700.0,42.2,42.27,42.07,42.11,170700.0
2006-12-06 15:00:00,42.1,42.42,41.98,42.36,343200.0,42.1,42.42,41.98,42.36,343200.0
2006-12-06 15:30:00,42.35,42.51,42.26,42.3,359100.0,42.35,42.51,42.26,42.3,359100.0
2006-12-07 09:30:00,42.52,42.88,42.2,42.52,251600.0,42.52,42.88,42.2,42.52,251600.0
2006-12-07 10:00:00,42.54,42.64,42.26,42.43,403600.0,42.54,42.64,42.26,42.43,403600.0
2006-12-07 10:30:00,42.43,42.55,42.11,42.14,396300.0,42.43,42.55,42.11,42.14,396300.0
2006-12-07 11:00:00,42.14,42.31,42.08,42.15,202600.0,42.14,42.31,42.08,42.15,202600.0
2006-12-07 11:30:00,42.16,42.4,42.07,42.33,374000.0,42.16,42.4,42.07,42.33,374000.0
2006-12-07 12:00:00,42.31,42.52,42.19,42.3,252500.0,42.31,42.52,42.19,42.3,252500.0
2006-12-07 12:30:00,42.3,42.3,41.99,42.08,120500.0,42.3,42.3,41.99,42.08,120500.0
2006-12-07 13:00:00,42.08,42.22,42.0,42.21,81600.0,42.08,42.22,42.0,42.21,81600.0
2006-12-07 13:30:00,42.21,42.36,42.05,42.28,185000.0,42.21,42.36,42.05,42.28,185000.0
2006-12-07 14:00:00,42.27,42.29,41.81,41.86,188700.0,42.27,42.29,41.81,41.86,188700.0
2006-12-07 14:30:00,41.86,42.04,41.83,42.0,152900.0,41.86,42.04,41.83,42.0,152900.0
2006-12-07 15:00:00,42.0,42.01,41.72,41.8,234700.0,42.0,42.01,41.72,41.8,234700.0
2006-12-07 15:30:00,41.8,41.85,41.65,41.75,315100.0,41.8,41.85,41.65,41.75,315100.0
2006-12-08 09:30:00,41.75,41.82,41.08,41.6,191100.0,41.75,41.82,41.08,41.6,191100.0
2006-12-08 10:00:00,41.61,41.63,41.2,41.56,122400.0,41.61,41.63,41.2,41.56,122400.0
2006-12-08 10:30:00,41.57,41.74,41.5,41.71,128400.0,41.57,41.74,41.5,41.71,128400.0
2006-12-08 11:00:00,41.71,42.57,41.71,42.44,296700.0,41.71,42.57,41.71,42.44,296700.0
2006-12-08 11:30:00,42.44,42.78,42.33,42.36,191100.0,42.44,42.78,42.33,42.36,191100.0
2006-12-08 12:00:00,42.37,42.45,42.16,42.23,85100.0,42.37,42.45,42.16,42.23,85100.0
2006-12-08 12:30:00,42.23,42.28,42.1,42.18,55200.0,42.23,42.28,42.1,42.18,55200.0
2006-12-08 13:00:00,42.17,42.18,42.05,42.07,75600.0,42.17,42.18,42.05,42.07,75600.0
2006-12-08 13:30:00,42.06,42.1,41.99,42.08,90900.0,42.06,42.1,41.99,42.08,90900.0
2006-12-08 14:00:00,42.08,42.2,41.8,42.01,235900.0,42.08,42.2,41.8,42.01,235900.0
2006-12-08 14:30:00,42.01,42.32,42.0,42.25,272700.0,42.01,42.32,42.0,42.25,272700.0
2006-12-08 15:00:00,42.25,42.3,42.1,42.14,144900.0,42.25,42.3,42.1,42.14,144900.0
2006-12-08 15:30:00,42.14,42.18,41.88,42.04,249300.0,42.14,42.18,41.88,42.04,249300.0
2006-12-11 09:30:00,41.15,41.65,40.75,41.57,310300.0,41.15,41.65,40.75,41.57,310300.0
2006-12-11 10:00:00,41.56,42.19,41.5,41.86,220400.0,41.56,42.19,41.5,41.86,220400.0
2006-12-11 10:30:00,41.88,41.91,41.53,41.78,199100.0,41.88,41.91,41.53,41.78,199100.0
2006-12-11 11:00:00,41.77,41.88,41.67,41.75,136100.0,41.77,41.88,41.67,41.75,136100.0
2006-12-11 11:30:00,41.74,41.79,41.48,41.53,142800.0,41.74,41.79,41.48,41.53,142800.0
2006-12-11 12:00:00,41.54,41.63,41.38,41.5,124200.0,41.54,41.63,41.38,41.5,124200.0
2006-12-11 12:30:00,41.48,41.57,41.43,41.53,82200.0,41.48,41.57,41.43,41.53,82200.0
2006-12-11 13:00:00,41.52,41.67,41.48,41.62,76900.0,41.52,41.67,41.48,41.62,76900.0
2006-12-11 13:30:00,41.62,41.62,41.36,41.37,86100.0,41.62,41.62,41.36,41.37,86100.0
2006-12-11 14:00:00,41.36,41.48,41.34,41.48,112200.0,41.36,41.48,41.34,41.48,112200.0
2006-12-11 14:30:00,41.47,41.52,41.41,41.44,83900.0,41.47,41.52,41.41,41.44,83900.0
2006-12-11 15:00:00,41.44,41.51,41.3,41.33,132900.0,41.44,41.51,41.3,41.33,132900.0
2006-12-11 15:30:00,41.33,41.35,41.11,41.16,342600.0,41.33,41.35,41.11,41.16,342600.0
2006-12-12 09:30:00,41.32,41.69,41.17,41.64,111500.0,41.32,41.69,41.17,41.64,111500.0
2006-12-12 10:00:00,41.65,41.65,41.24,41.3,117800.0,41.65,41.65,41.24,41.3,117800.0
2006-12-12 10:30:00,41.29,41.3,41.15,41.19,105200.0,41.29,41.3,41.15,41.19,105200.0
2006-12-12 11:00:00,41.19,41.28,41.11,41.19,47300.0,41.19,41.28,41.11,41.19,47300.0
2006-12-12 11:30:00,41.2,41.21,40.98,41.06,82200.0,41.2,41.21,40.98,41.06,82200.0
2006-12-12 12:00:00,41.07,41.09,40.86,40.99,134200.0,41.07,41.09,40.86,40.99,134200.0
2006-12-12 12:30:00,40.98,41.03,40.96,41.0,147000.0,40.98,41.03,40.96,41.0,147000.0
2006-12-12 13:00:00,41.01,41.04,40.97,40.99,99500.0,41.01,41.04,40.97,40.99,99500.0
2006-12-12 13:30:00,40.99,41.04,40.96,41.0,65100.0,40.99,41.04,40.96,41.0,65100.0
2006-12-12 14:00:00,41.0,41.14,40.91,40.99,210600.0,41.0,41.14,40.91,40.99,210600.0
2006-12-12 14:30:00,41.0,41.12,40.89,41.1,277900.0,41.0,41.12,40.89,41.1,277900.0
2006-12-12 15:00:00,41.1,41.13,40.96,41.06,196900.0,41.1,41.13,40.96,41.06,196900.0
2006-12-12 15:30:00,41.06,41.11,40.98,41.06,262700.0,41.06,41.11,40.98,41.06,262700.0
2006-12-13 09:30:00,41.23,41.23,40.8,40.89,191300.0,41.23,41.23,40.8,40.89,191300.0
2006-12-13 10:00:00,40.92,41.16,40.92,41.1,331700.0,40.92,41.16,40.92,41.1,331700.0
2006-12-13 10:30:00,41.08,41.09,40.75,40.82,107500.0,41.08,41.09,40.75,40.82,107500.0
2006-12-13 11:00:00,40.83,40.95,40.69,40.94,128300.0,40.83,40.95,40.69,40.94,128300.0
2006-12-13 11:30:00,40.94,40.98,40.84,40.96,80200.0,40.94,40.98,40.84,40.96,80200.0
2006-12-13 12:00:00,40.95,40.97,40.63,40.67,93000.0,40.95,40.97,40.63,40.67,93000.0
2006-12-13 12:30:00,40.67,40.81,40.59,40.81,59500.0,40.67,40.81,40.59,40.81,59500.0
2006-12-13 13:00:00,40.81,41.05,40.79,41.04,96600.0,40.81,41.05,40.79,41.04,96600.0
2006-12-13 13:30:00,41.05,41.09,40.91,41.07,99400.0,41.05,41.09,40.91,41.07,99400.0
2006-12-13 14:00:00,41.07,41.19,41.02,41.03,92700.0,41.07,41.19,41.02,41.03,92700.0
2006-12-13 14:30:00,41.02,41.08,40.92,41.07,82400.0,41.02,41.08,40.92,41.07,82400.0
2006-12-13 15:00:00,41.07,41.08,40.91,40.95,100400.0,41.07,41.08,40.91,40.95,100400.0
2006-12-13 15:30:00,40.95,41.14,40.91,41.07,171500.0,40.95,41.14,40.91,41.07,171500.0
2006-12-14 09:30:00,41.3,41.86,41.08,41.79,298400.0,41.3,41.86,41.08,41.79,298400.0
2006-12-14 10:00:00,41.81,42.12,41.56,41.66,214200.0,41.81,42.12,41.56,41.66,214200.0
2006-12-14 10:30:00,41.66,41.79,41.58,41.63,920100.0,41.66,41.79,41.58,41.63,920100.0
2006-12-14 11:00:00,41.63,41.72,41.45,41.47,159900.0,41.63,41.72,41.45,41.47,159900.0
2006-12-14 11:30:00,41.46,41.62,41.44,41.5,114100.0,41.46,41.62,41.44,41.5,114100.0
2006-12-14 12:00:00,41.5,41.56,41.37,41.41,71800.0,41.5,41.56,41.37,41.41,71800.0
2006-12-14 12:30:00,41.41,41.57,41.38,41.45,64800.0,41.41,41.57,41.38,41.45,64800.0
2006-12-14 13:00:00,41.45,41.47,41.41,41.44,44700.0,41.45,41.47,41.41,41.44,44700.0
2006-12-14 13:30:00,41.44,41.6,41.37,41.55,65600.0,41.44,41.6,41.37,41.55,65600.0
2006-12-14 14:00:00,41.56,41.56,41.49,41.53,37700.0,41.56,41.56,41.49,41.53,37700.0
2006-12-14 14:30:00,41.53,41.61,41.52,41.61,49900.0,41.53,41.61,41.52,41.61,49900.0
2006-12-14 15:00:00,41.6,41.77,41.54,41.62,262600.0,41.6,41.77,41.54,41.62,262600.0
2006-12-14 15:30:00,41.63,41.65,41.15,41.31,333900.0,41.63,41.65,41.15,41.31,333900.0
2006-12-15 09:30:00,41.57,42.15,41.37,41.82,1722900.0,41.57,42.15,41.37,41.82,1722900.0
2006-12-15 10:00:00,41.82,42.0,41.74,41.98,94800.0,41.82,42.0,41.74,41.98,94800.0
2006-12-15 10:30:00,42.0,42.0,41.6,41.65,83700.0,42.0,42.0,41.6,41.65,83700.0
2006-12-15 11:00:00,41.63,41.79,41.63,41.7,83900.0,41.63,41.79,41.63,41.7,83900.0
2006-12-15 11:30:00,41.7,41.88,41.67,41.86,65700.0,41.7,41.88,41.67,41.86,65700.0
2006-12-15 12:00:00,41.86,41.86,41.6,41.61,100600.0,41.86,41.86,41.6,41.61,100600.0
2006-12-15 12:30:00,41.61,41.74,41.61,41.65,101400.0,41.61,41.74,41.61,41.65,101400.0
2006-12-15 13:00:00,41.65,41.7,41.61,41.67,64400.0,41.65,41.7,41.61,41.67,64400.0
2006-12-15 13:30:00,41.68,41.71,41.52,41.68,133200.0,41.68,41.71,41.52,41.68,133200.0
2006-12-15 14:00:00,41.69,41.72,41.65,41.68,68500.0,41.69,41.72,41.65,41.68,68500.0
2006-12-15 14:30:00,41.68,41.71,41.61,41.64,193800.0,41.68,41.71,41.61,41.64,193800.0
2006-12-15 15:00:00,41.65,41.86,41.63,41.79,116500.0,41.65,41.86,41.63,41.79,116500.0
2006-12-15 15:30:00,41.8,41.84,41.69,41.79,292600.0,41.8,41.84,41.69,41.79,292600.0
2006-12-18 09:30:00,42.05,42.1,41.83,41.96,145000.0,42.05,42.1,41.83,41.96,145000.0
2006-12-18 10:00:00,41.95,41.96,41.84,41.95,129100.0,41.95,41.96,41.84,41.95,129100.0
2006-12-18 10:30:00,41.96,41.96,41.76,41.8,80000.0,41.96,41.96,41.76,41.8,80000.0
2006-12-18 11:00:00,41.8,41.8,41.62,41.62,145900.0,41.8,41.8,41.62,41.62,145900.0
2006-12-18 11:30:00,41.62,41.63,41.41,41.5,140200.0,41.62,41.63,41.41,41.5,140200.0
2006-12-18 12:00:00,41.5,41.52,41.09,41.13,297400.0,41.5,41.52,41.09,41.13,297400.0
2006-12-18 12:30:00,41.13,41.18,40.89,40.94,151300.0,41.13,41.18,40.89,40.94,151300.0
2006-12-18 13:00:00,40.93,40.93,40.75,40.91,166200.0,40.93,40.93,40.75,40.91,166200.0
2006-12-18 13:30:00,40.9,41.09,40.89,40.99,92500.0,40.9,41.09,40.89,40.99,92500.0
2006-12-18 14:00:00,41.0,41.1,40.93,40.97,107600.0,41.0,41.1,40.93,40.97,107600.0
2006-12-18 14:30:00,40.97,40.97,40.47,40.63,225300.0,40.97,40.97,40.47,40.63,225300.0
2006-12-18 15:00:00,40.61,40.67,40.36,40.67,230800.0,40.61,40.67,40.36,40.67,230800.0
2006-12-18 15:30:00,40.67,40.8,40.54,40.62,282600.0,40.67,40.8,40.54,40.62,282600.0
2006-12-19 09:30:00,40.45,40.45,39.65,40.28,187500.0,40.45,40.45,39.65,40.28,187500.0
2006-12-19 10:00:00,40.31,40.52,40.06,40.29,97200.0,40.31,40.52,40.06,40.29,97200.0
2006-12-19 10:30:00,40.31,40.52,40.27,40.45,92100.0,40.31,40.52,40.27,40.45,92100.0
2006-12-19 11:00:00,40.45,40.58,40.25,40.35,76600.0,40.45,40.58,40.25,40.35,76600.0
2006-12-19 11:30:00,40.35,40.37,40.19,40.22,37200.0,40.35,40.37,40.19,40.22,37200.0
2006-12-19 12:00:00,40.22,40.42,39.94,40.12,77200.0,40.22,40.42,39.94,40.12,77200.0
2006-12-19 12:30:00,40.12,40.3,40.08,40.25,85600.0,40.12,40.3,40.08,40.25,85600.0
2006-12-19 13:00:00,40.25,40.34,40.06,40.07,72500.0,40.25,40.34,40.06,40.07,72500.0
2006-12-19 13:30:00,40.08,40.33,40.08,40.26,31300.0,40.08,40.33,40.08,40.26,31300.0
2006-12-19 14:00:00,40.28,40.47,40.24,40.24,74900.0,40.28,40.47,40.24,40.24,74900.0
2006-12-19 14:30:00,40.23,40.54,40.23,40.49,65900.0,40.23,40.54,40.23,40.49,65900.0
2006-12-19 15:00:00,40.47,40.83,40.45,40.71,148200.0,40.47,40.83,40.45,40.71,148200.0
2006-12-19 15:30:00,40.72,40.78,40.51,40.53,152500.0,40.72,40.78,40.51,40.53,152500.0
2006-12-20 09:30:00,40.77,40.99,40.56,40.87,78400.0,40.77,40.99,40.56,40.87,78400.0
2006-12-20 10:00:00,40.87,40.99,40.76,40.86,44600.0,40.87,40.99,40.76,40.86,44600.0
2006-12-20 10:30:00,40.86,41.05,40.86,41.0,60900.0,40.86,41.05,40.86,41.0,60900.0
2006-12-20 11:00:00,41.0,41.06,40.96,41.04,89800.0,41.0,41.06,40.96,41.04,89800.0
2006-12-20 11:30:00,41.05,41.08,40.95,40.97,46200.0,41.05,41.08,40.95,40.97,46200.0
2006-12-20 12:00:00,40.99,41.12,40.98,41.06,88900.0,40.99,41.12,40.98,41.06,88900.0
2006-12-20 12:30:00,41.08,41.18,41.06,41.15,73300.0,41.08,41.18,41.06,41.15,73300.0
2006-12-20 13:00:00,41.17,41.17,41.04,41.06,86000.0,41.17,41.17,41.04,41.06,86000.0
2006-12-20 13:30:00,41.06,41.18,41.0,41.12,131700.0,41.06,41.18,41.0,41.12,131700.0
2006-12-20 14:00:00,41.13,41.33,41.07,41.08,183500.0,41.13,41.33,41.07,41.08,183500.0
2006-12-20 14:30:00,41.08,41.12,40.97,41.02,67400.0,41.08,41.12,40.97,41.02,67400.0
2006-12-20 15:00:00,41.02,41.1,41.0,41.09,111500.0,41.02,41.1,41.0,41.09,111500.0
2006-12-20 15:30:00,41.09,41.1,41.01,41.07,207700.0,41.09,41.1,41.01,41.07,207700.0
2006-12-21 09:30:00,41.19,41.19,40.6,40.61,99500.0,41.19,41.19,40.6,40.61,99500.0
2006-12-21 10:00:00,40.63,40.72,40.45,40.6,61700.0,40.63,40.72,40.45,40.6,61700.0
2006-12-21 10:30:00,40.6,40.7,40.48,40.5,71700.0,40.6,40.7,40.48,40.5,71700.0
2006-12-21 11:00:00,40.51,40.56,40.4,40.46,72900.0,40.51,40.56,40.4,40.46,72900.0
2006-12-21 11:30:00,40.46,40.49,40.35,40.46,50800.0,40.46,40.49,40.35,40.46,50800.0
2006-12-21 12:00:00,40.46,40.55,40.27,40.34,85600.0,40.46,40.55,40.27,40.34,85600.0
2006-12-21 12:30:00,40.35,40.42,40.16,40.33,73300.0,40.35,40.42,40.16,40.33,73300.0
2006-12-21 13:00:00,40.31,40.45,40.17,40.36,101900.0,40.31,40.45,40.17,40.36,101900.0
2006-12-21 13:30:00,40.46,40.48,40.29,40.35,64500.0,40.46,40.48,40.29,40.35,64500.0
2006-12-21 14:00:00,40.34,40.48,40.28,40.41,64300.0,40.34,40.48,40.28,40.41,64300.0
2006-12-21 14:30:00,40.41,40.49,40.35,40.43,89300.0,40.41,40.49,40.35,40.43,89300.0
2006-12-21 15:00:00,40.43,40.51,40.34,40.4,90700.0,40.43,40.51,40.34,40.4,90700.0
2006-12-21 15:30:00,40.39,40.45,40.35,40.4,134500.0,40.39,40.45,40.35,40.4,134500.0
2006-12-22 09:30:00,40.54,40.56,39.66,40.05,202000.0,40.54,40.56,39.66,40.05,202000.0
2006-12-22 10:00:00,40.04,40.56,39.94,40.56,128400.0,40.04,40.56,39.94,40.56,128400.0
2006-12-22 10:30:00,40.55,40.56,40.27,40.29,80700.0,40.55,40.56,40.27,40.29,80700.0
2006-12-22 11:00:00,40.28,40.35,40.18,40.28,49500.0,40.28,40.35,40.18,40.28,49500.0
2006-12-22 11:30:00,40.28,40.44,40.28,40.33,37800.0,40.28,40.44,40.28,40.33,37800.0
2006-12-22 12:00:00,40.34,40.36,40.16,40.18,58100.0,40.34,40.36,40.16,40.18,58100.0
2006-12-22 12:30:00,40.17,40.27,40.12,40.13,38000.0,40.17,40.27,40.12,40.13,38000.0
2006-12-22 13:00:00,40.13,40.19,40.1,40.11,31500.0,40.13,40.19,40.1,40.11,31500.0
2006-12-22 13:30:00,40.1,40.18,40.05,40.16,36500.0,40.1,40.18,40.05,40.16,36500.0
2006-12-22 14:00:00,40.17,40.24,40.11,40.19,26600.0,40.17,40.24,40.11,40.19,26600.0
2006-12-22 14:30:00,40.17,40.3,40.1,40.28,56800.0,40.17,40.3,40.1,40.28,56800.0
2006-12-22 15:00:00,40.28,40.32,40.12,40.22,48700.0,40.28,40.32,40.12,40.22,48700.0
2006-12-22 15:30:00,40.22,40.22,40.01,40.04,96800.0,40.22,40.22,40.01,40.04,96800.0
2006-12-26 09:30:00,39.95,40.5,39.83,40.31,65300.0,39.95,40.5,39.83,40.31,65300.0
2006-12-26 10:00:00,40.35,40.5,40.22,40.32,62000.0,40.35,40.5,40.22,40.32,62000.0
2006-12-26 10:30:00,40.3,40.31,40.16,40.26,41200.0,40.3,40.31,40.16,40.26,41200.0
2006-12-26 11:00:00,40.26,40.45,40.24,40.44,45600.0,40.26,40.45,40.24,40.44,45600.0
2006-12-26 11:30:00,40.42,40.53,40.41,40.5,45900.0,40.42,40.53,40.41,40.5,45900.0
2006-12-26 12:00:00,40.49,40.55,40.49,40.5,30100.0,40.49,40.55,40.49,40.5,30100.0
2006-12-26 12:30:00,40.5,40.55,40.5,40.53,15400.0,40.5,40.55,40.5,40.53,15400.0
2006-12-26 13:00:00,40.52,40.68,40.52,40.62,40000.0,40.52,40.68,40.52,40.62,40000.0
2006-12-26 13:30:00,40.62,40.71,40.6,40.69,20900.0,40.62,40.71,40.6,40.69,20900.0
2006-12-26 14:00:00,40.69,40.71,40.53,40.54,38200.0,40.69,40.71,40.53,40.54,38200.0
2006-12-26 14:30:00,40.54,40.59,40.4,40.42,65500.0,40.54,40.59,40.4,40.42,65500.0
2006-12-26 15:00:00,40.42,40.51,40.37,40.51,53000.0,40.42,40.51,40.37,40.51,53000.0
2006-12-26 15:30:00,40.51,40.6,40.5,40.57,71700.0,40.51,40.6,40.5,40.57,71700.0
2006-12-27 09:30:00,40.7,41.0,40.56,40.66,90800.0,40.7,41.0,40.56,40.66,90800.0
2006-12-27 10:00:00,40.68,40.81,40.34,40.44,49400.0,40.68,40.81,40.34,40.44,49400.0
2006-12-27 10:30:00,40.44,40.54,40.34,40.51,56000.0,40.44,40.54,40.34,40.51,56000.0
2006-12-27 11:00:00,40.5,40.51,40.46,40.47,33200.0,40.5,40.51,40.46,40.47,33200.0
2006-12-27 11:30:00,40.48,40.6,40.42,40.5,119500.0,40.48,40.6,40.42,40.5,119500.0
2006-12-27 12:00:00,40.5,40.53,40.47,40.52,39700.0,40.5,40.53,40.47,40.52,39700.0
2006-12-27 12:30:00,40.52,40.53,40.46,40.46,30400.0,40.52,40.53,40.46,40.46,30400.0
2006-12-27 13:00:00,40.47,40.47,40.4,40.43,41200.0,40.47,40.47,40.4,40.43,41200.0
2006-12-27 13:30:00,40.44,40.56,40.43,40.55,47500.0,40.44,40.56,40.43,40.55,47500.0
2006-12-27 14:00:00,40.56,40.61,40.48,40.57,39100.0,40.56,40.61,40.48,40.57,39100.0
2006-12-27 14:30:00,40.57,40.68,40.55,40.68,46900.0,40.57,40.68,40.55,40.68,46900.0
2006-12-27 15:00:00,40.69,40.78,40.69,40.76,84600.0,40.69,40.78,40.69,40.76,84600.0
2006-12-27 15:30:00,40.75,40.87,40.75,40.76,119000.0,40.75,40.87,40.75,40.76,119000.0
2006-12-28 09:30:00,40.65,40.75,40.33,40.51,138000.0,40.65,40.75,40.33,40.51,138000.0
2006-12-28 10:00:00,40.51,40.74,40.32,40.37,192700.0,40.51,40.74,40.32,40.37,192700.0
2006-12-28 10:30:00,40.34,40.55,40.32,40.54,93300.0,40.34,40.55,40.32,40.54,93300.0
2006-12-28 11:00:00,40.54,40.69,40.53,40.66,69000.0,40.54,40.69,40.53,40.66,69000.0
2006-12-28 11:30:00,40.65,40.71,40.63,40.71,39900.0,40.65,40.71,40.63,40.71,39900.0
2006-12-28 12:00:00,40.72,40.75,40.6,40.62,104900.0,40.72,40.75,40.6,40.62,104900.0
2006-12-28 12:30:00,40.63,40.66,40.57,40.61,108300.0,40.63,40.66,40.57,40.61,108300.0
2006-12-28 13:00:00,40.62,40.64,40.53,40.55,133400.0,40.62,40.64,40.53,40.55,133400.0
2006-12-28 13:30:00,40.55,40.6,40.49,40.52,53400.0,40.55,40.6,40.49,40.52,53400.0
2006-12-28 14:00:00,40.52,40.62,40.45,40.56,61500.0,40.52,40.62,40.45,40.56,61500.0
2006-12-28 14:30:00,40.55,40.61,40.54,40.58,47600.0,40.55,40.61,40.54,40.58,47600.0
2006-12-28 15:00:00,40.58,40.61,40.44,40.54,112500.0,40.58,40.61,40.44,40.54,112500.0
2006-12-28 15:30:00,40.55,40.68,40.46,40.48,216000.0,40.55,40.68,40.46,40.48,216000.0
2006-12-29 09:30:00,40.39,40.73,40.32,40.6,106900.0,40.39,40.73,40.32,40.6,106900.0
2006-12-29 10:00:00,40.62,40.92,40.6,40.86,56500.0,40.62,40.92,40.6,40.86,56500.0
2006-12-29 10:30:00,40.87,40.92,40.7,40.8,48500.0,40.87,40.92,40.7,40.8,48500.0
2006-12-29 11:00:00,40.79,40.88,40.73,40.74,24400.0,40.79,40.88,40.73,40.74,24400.0
2006-12-29 11:30:00,40.74,40.86,40.74,40.84,37900.0,40.74,40.86,40.74,40.84,37900.0
2006-12-29 12:00:00,40.81,40.85,40.74,40.75,22900.0,40.81,40.85,40.74,40.75,22900.0
2006-12-29 12:30:00,40.77,40.81,40.52,40.66,94200.0,40.77,40.81,40.52,40.66,94200.0
2006-12-29 13:00:00,40.67,40.77,40.65,40.75,112700.0,40.67,40.77,40.65,40.75,112700.0
2006-12-29 13:30:00,40.75,40.76,40.69,40.69,33500.0,40.75,40.76,40.69,40.69,33500.0
2006-12-29 14:00:00,40.7,40.78,40.66,40.66,34300.0,40.7,40.78,40.66,40.66,34300.0
2006-12-29 14:30:00,40.67,40.67,40.51,40.53,34800.0,40.67,40.67,40.51,40.53,34800.0
2006-12-29 15:00:00,40.55,40.55,40.33,40.41,55300.0,40.55,40.55,40.33,40.41,55300.0
2006-12-29 15:30:00,40.43,40.6,40.36,40.5,221200.0,40.43,40.6,40.36,40.5,221200.0
2007-01-03 09:30:00,40.64,41.25,40.59,41.01,706500.0,40.64,41.25,40.59,41.01,706500.0
2007-01-03 10:00:00,40.99,41.53,40.98,41.41,574300.0,40.99,41.53,40.98,41.41,574300.0
2007-01-03 10:30:00,41.42,41.83,41.42,41.53,222800.0,41.42,41.83,41.42,41.53,222800.0
2007-01-03 11:00:00,41.52,41.52,41.33,41.41,107000.0,41.52,41.52,41.33,41.41,107000.0
2007-01-03 11:30:00,41.4,41.67,41.4,41.41,106000.0,41.4,41.67,41.4,41.41,106000.0
2007-01-03 12:00:00,41.42,41.51,41.21,41.23,117200.0,41.42,41.51,41.21,41.23,117200.0
2007-01-03 12:30:00,41.22,41.23,41.09,41.13,141200.0,41.22,41.23,41.09,41.13,141200.0
2007-01-03 13:00:00,41.13,41.14,41.07,41.11,105500.0,41.13,41.14,41.07,41.11,105500.0
2007-01-03 13:30:00,41.12,41.13,41.0,41.09,199100.0,41.12,41.13,41.0,41.09,199100.0
2007-01-03 14:00:00,41.1,41.16,40.5,40.5,403000.0,41.1,41.16,40.5,40.5,403000.0
2007-01-03 14:30:00,40.5,40.65,39.81,40.16,298000.0,40.5,40.65,39.81,40.16,298000.0
2007-01-03 15:00:00,40.15,40.27,40.14,40.2,242500.0,40.15,40.27,40.14,40.2,242500.0
2007-01-03 15:30:00,40.2,40.63,40.15,40.59,365600.0,40.2,40.63,40.15,40.59,365600.0
2007-01-04 09:30:00,40.68,41.02,40.66,40.86,159700.0,40.68,41.02,40.66,40.86,159700.0
2007-01-04 10:00:00,40.88,40.92,40.29,40.31,195900.0,40.88,40.92,40.29,40.31,195900.0
2007-01-04 10:30:00,40.31,41.01,40.26,40.93,240200.0,40.31,41.01,40.26,40.93,240200.0
2007-01-04 11:00:00,40.94,41.1,40.9,41.03,111800.0,40.94,41.1,40.9,41.03,111800.0
2007-01-04 11:30:00,41.03,41.15,40.97,41.0,72600.0,41.03,41.15,40.97,41.0,72600.0
2007-01-04 12:00:00,41.0,41.0,40.84,40.87,42800.0,41.0,41.0,40.84,40.87,42800.0
2007-01-04 12:30:00,40.87,41.0,40.71,40.73,61100.0,40.87,41.0,40.71,40.73,61100.0
2007-01-04 13:00:00,40.73,40.82,40.61,40.73,89000.0,40.73,40.82,40.61,40.73,89000.0
2007-01-04 13:30:00,40.73,40.93,40.7,40.75,61300.0,40.73,40.93,40.7,40.75,61300.0
2007-01-04 14:00:00,40.75,40.78,40.67,40.78,104800.0,40.75,40.78,40.67,40.78,104800.0
2007-01-04 14:30:00,40.78,41.22,40.78,41.16,205300.0,40.78,41.22,40.78,41.16,205300.0
2007-01-04 15:00:00,41.15,41.22,41.04,41.21,131400.0,41.15,41.22,41.04,41.21,131400.0
2007-01-04 15:30:00,41.2,41.55,41.2,41.3,328500.0,41.2,41.55,41.2,41.3,328500.0
2007-01-05 09:30:00,41.5,41.5,41.01,41.28,210800.0,41.5,41.5,41.01,41.28,210800.0
2007-01-05 10:00:00,41.28,41.52,41.27,41.46,178400.0,41.28,41.52,41.27,41.46,178400.0
2007-01-05 10:30:00,41.45,41.62,41.26,41.42,110800.0,41.45,41.62,41.26,41.42,110800.0
2007-01-05 11:00:00,41.42,41.47,41.24,41.3,156100.0,41.42,41.47,41.24,41.3,156100.0
2007-01-05 11:30:00,41.3,41.39,41.25,41.32,72000.0,41.3,41.39,41.25,41.32,72000.0
2007-01-05 12:00:00,41.31,41.54,41.31,41.54,79900.0,41.31,41.54,41.31,41.54,79900.0
2007-01-05 12:30:00,41.54,41.68,41.53,41.56,102200.0,41.54,41.68,41.53,41.56,102200.0
2007-01-05 13:00:00,41.55,41.82,41.5,41.77,145800.0,41.55,41.82,41.5,41.77,145800.0
2007-01-05 13:30:00,41.77,41.77,41.55,41.7,87400.0,41.77,41.77,41.55,41.7,87400.0
2007-01-05 14:00:00,41.7,41.86,41.64,41.85,154000.0,41.7,41.86,41.64,41.85,154000.0
2007-01-05 14:30:00,41.84,41.91,41.8,41.8,136800.0,41.84,41.91,41.8,41.8,136800.0
2007-01-05 15:00:00,41.81,41.9,41.73,41.89,172300.0,41.81,41.9,41.73,41.89,172300.0
2007-01-05 15:30:00,41.88,42.0,41.79,41.95,276500.0,41.88,42.0,41.79,41.95,276500.0
2007-01-08 09:30:00,41.96,42.35,41.6,41.96,261100.0,41.96,42.35,41.6,41.96,261100.0
2007-01-08 10:00:00,41.96,42.23,41.59,41.64,140400.0,41.96,42.23,41.59,41.64,140400.0
2007-01-08 10:30:00,41.65,42.29,41.65,42.25,144300.0,41.65,42.29,41.65,42.25,144300.0
2007-01-08 11:00:00,42.25,42.47,42.23,42.25,143100.0,42.25,42.47,42.23,42.25,143100.0
2007-01-08 11:30:00,42.25,42.37,42.24,42.31,112800.0,42.25,42.37,42.24,42.31,112800.0
2007-01-08 12:00:00,42.28,42.3,42.21,42.21,72100.0,42.28,42.3,42.21,42.21,72100.0
2007-01-08 12:30:00,42.21,42.23,41.98,42.12,112900.0,42.21,42.23,41.98,42.12,112900.0
2007-01-08 13:00:00,42.09,42.11,42.0,42.06,64900.0,42.09,42.11,42.0,42.06,64900.0
2007-01-08 13:30:00,42.05,42.28,42.05,42.15,70700.0,42.05,42.28,42.05,42.15,70700.0
2007-01-08 14:00:00,42.14,42.2,42.05,42.11,64200.0,42.14,42.2,42.05,42.11,64200.0
2007-01-08 14:30:00,42.11,42.11,41.93,41.94,107500.0,42.11,42.11,41.93,41.94,107500.0
2007-01-08 15:00:00,41.94,42.01,41.88,41.88,92100.0,41.94,42.01,41.88,41.88,92100.0
2007-01-08 15:30:00,41.88,41.97,41.75,41.8,231300.0,41.88,41.97,41.75,41.8,231300.0
2007-01-09 09:30:00,42.0,42.1,41.59,41.79,89400.0,42.0,42.1,41.59,41.79,89400.0
2007-01-09 10:00:00,41.79,41.88,41.55,41.71,196600.0,41.79,41.88,41.55,41.71,196600.0
2007-01-09 10:30:00,41.72,42.13,41.63,42.05,115600.0,41.72,42.13,41.63,42.05,115600.0
2007-01-09 11:00:00,42.05,42.18,41.95,41.98,150100.0,42.05,42.18,41.95,41.98,150100.0
2007-01-09 11:30:00,41.98,42.22,41.98,42.17,163400.0,41.98,42.22,41.98,42.17,163400.0
2007-01-09 12:00:00,42.17,42.29,42.08,42.16,161500.0,42.17,42.29,42.08,42.16,161500.0
2007-01-09 12:30:00,42.14,42.25,42.09,42.13,144600.0,42.14,42.25,42.09,42.13,144600.0
2007-01-09 13:00:00,42.12,42.26,42.11,42.2,129100.0,42.12,42.26,42.11,42.2,129100.0
2007-01-09 13:30:00,42.2,42.43,42.18,42.26,79100.0,42.2,42.43,42.18,42.26,79100.0
2007-01-09 14:00:00,42.26,42.45,42.16,42.25,71300.0,42.26,42.45,42.16,42.25,71300.0
2007-01-09 14:30:00,42.24,42.38,42.12,42.33,47100.0,42.24,42.38,42.12,42.33,47100.0
2007-01-09 15:00:00,42.32,42.49,42.25,42.44,101800.0,42.32,42.49,42.25,42.44,101800.0
2007-01-09 15:30:00,42.44,42.5,42.27,42.32,172000.0,42.44,42.5,42.27,42.32,172000.0
2007-01-10 09:30:00,42.26,42.57,41.93,42.27,231400.0,42.26,42.57,41.93,42.27,231400.0
2007-01-10 10:00:00,42.25,42.55,42.25,42.32,196900.0,42.25,42.55,42.25,42.32,196900.0
2007-01-10 10:30:00,42.32,42.53,42.14,42.48,98300.0,42.32,42.53,42.14,42.48,98300.0
2007-01-10 11:00:00,42.47,42.47,42.19,42.25,76200.0,42.47,42.47,42.19,42.25,76200.0
2007-01-10 11:30:00,42.25,42.46,42.16,42.41,69100.0,42.25,42.46,42.16,42.41,69100.0
2007-01-10 12:00:00,42.42,42.47,42.29,42.37,50100.0,42.42,42.47,42.29,42.37,50100.0
2007-01-10 12:30:00,42.39,42.46,42.26,42.43,58900.0,42.39,42.46,42.26,42.43,58900.0
2007-01-10 13:00:00,42.44,42.72,42.43,42.71,106700.0,42.44,42.72,42.43,42.71,106700.0
2007-01-10 13:30:00,42.72,42.94,42.64,42.68,126300.0,42.72,42.94,42.64,42.68,126300.0
2007-01-10 14:00:00,42.67,42.73,42.52,42.6,85300.0,42.67,42.73,42.52,42.6,85300.0
2007-01-10 14:30:00,42.62,42.71,42.55,42.57,76000.0,42.62,42.71,42.55,42.57,76000.0
2007-01-10 15:00:00,42.56,42.71,42.53,42.67,135300.0,42.56,42.71,42.53,42.67,135300.0
2007-01-10 15:30:00,42.67,42.83,42.61,42.71,194400.0,42.67,42.83,42.61,42.71,194400.0
2007-01-11 09:30:00,43.04,43.57,42.92,43.57,401700.0,43.04,43.57,42.92,43.57,401700.0
2007-01-11 10:00:00,43.58,43.61,43.28,43.28,215200.0,43.58,43.61,43.28,43.28,215200.0
2007-01-11 10:30:00,43.26,43.45,43.16,43.41,141200.0,43.26,43.45,43.16,43.41,141200.0
2007-01-11 11:00:00,43.4,43.75,43.4,43.74,130700.0,43.4,43.75,43.4,43.74,130700.0
2007-01-11 11:30:00,43.74,43.76,43.63,43.68,93100.0,43.74,43.76,43.63,43.68,93100.0
2007-01-11 12:00:00,43.67,43.71,43.64,43.66,217100.0,43.67,43.71,43.64,43.66,217100.0
2007-01-11 12:30:00,43.66,43.89,43.65,43.82,159000.0,43.66,43.89,43.65,43.82,159000.0
2007-01-11 13:00:00,43.8,43.94,43.75,43.91,363600.0,43.8,43.94,43.75,43.91,363600.0
2007-01-11 13:30:00,43.91,44.2,43.91,43.98,231800.0,43.91,44.2,43.91,43.98,231800.0
2007-01-11 14:00:00,43.96,44.0,43.82,43.86,215800.0,43.96,44.0,43.82,43.86,215800.0
2007-01-11 14:30:00,43.88,44.26,43.87,44.18,216900.0,43.88,44.26,43.87,44.18,216900.0
2007-01-11 15:00:00,44.18,44.19,43.85,43.97,416900.0,44.18,44.19,43.85,43.97,416900.0
2007-01-11 15:30:00,43.95,43.97,43.81,43.95,440800.0,43.95,43.97,43.81,43.95,440800.0
2007-01-12 09:30:00,43.83,44.42,43.83,44.15,435900.0,43.83,44.42,43.83,44.15,435900.0
2007-01-12 10:00:00,44.17,44.22,43.97,44.0,266600.0,44.17,44.22,43.97,44.0,266600.0
2007-01-12 10:30:00,43.98,44.0,43.62,43.72,163500.0,43.98,44.0,43.62,43.72,163500.0
2007-01-12 11:00:00,43.72,43.8,43.66,43.71,236100.0,43.72,43.8,43.66,43.71,236100.0
2007-01-12 11:30:00,43.72,43.94,43.71,43.86,169800.0,43.72,43.94,43.71,43.86,169800.0
2007-01-12 12:00:00,43.85,44.03,43.84,44.03,85300.0,43.85,44.03,43.84,44.03,85300.0
2007-01-12 12:30:00,44.04,44.12,43.79,43.81,108800.0,44.04,44.12,43.79,43.81,108800.0
2007-01-12 13:00:00,43.81,43.81,43.54,43.56,124800.0,43.81,43.81,43.54,43.56,124800.0
2007-01-12 13:30:00,43.56,43.62,43.55,43.57,56600.0,43.56,43.62,43.55,43.57,56600.0
2007-01-12 14:00:00,43.57,43.59,43.43,43.45,104400.0,43.57,43.59,43.43,43.45,104400.0
2007-01-12 14:30:00,43.45,43.46,43.33,43.33,111600.0,43.45,43.46,43.33,43.33,111600.0
2007-01-12 15:00:00,43.34,43.51,43.34,43.5,134300.0,43.34,43.51,43.34,43.5,134300.0
2007-01-12 15:30:00,43.5,43.76,43.5,43.74,181100.0,43.5,43.76,43.5,43.74,181100.0
2007-01-16 09:30:00,44.03,44.64,43.99,44.58,405000.0,44.03,44.64,43.99,44.58,405000.0
2007-01-16 10:00:00,44.57,44.58,43.92,43.95,214300.0,44.57,44.58,43.92,43.95,214300.0
2007-01-16 10:30:00,43.95,44.0,43.81,43.96,166100.0,43.95,44.0,43.81,43.96,166100.0
2007-01-16 11:00:00,43.94,44.1,43.94,43.97,120100.0,43.94,44.1,43.94,43.97,120100.0
2007-01-16 11:30:00,43.97,44.28,43.97,44.13,98500.0,43.97,44.28,43.97,44.13,98500.0
2007-01-16 12:00:00,44.14,44.18,44.1,44.16,39000.0,44.14,44.18,44.1,44.16,39000.0
2007-01-16 12:30:00,44.18,44.26,44.01,44.11,106700.0,44.18,44.26,44.01,44.11,106700.0
2007-01-16 13:00:00,44.11,44.17,44.06,44.13,41900.0,44.11,44.17,44.06,44.13,41900.0
2007-01-16 13:30:00,44.12,44.13,43.84,43.94,59000.0,44.12,44.13,43.84,43.94,59000.0
2007-01-16 14:00:00,43.92,44.02,43.83,43.85,52600.0,43.92,44.02,43.83,43.85,52600.0
2007-01-16 14:30:00,43.86,44.04,43.86,44.03,63200.0,43.86,44.04,43.86,44.03,63200.0
2007-01-16 15:00:00,44.03,44.12,44.01,44.09,63200.0,44.03,44.12,44.01,44.09,63200.0
2007-01-16 15:30:00,44.1,44.24,44.05,44.21,182600.0,44.1,44.24,44.05,44.21,182600.0
2007-01-17 09:30:00,44.03,44.9,44.03,44.85,214100.0,44.03,44.9,44.03,44.85,214100.0
2007-01-17 10:00:00,44.85,45.19,44.48,44.5,598200.0,44.85,45.19,44.48,44.5,598200.0
2007-01-17 10:30:00,44.52,44.72,44.45,44.55,100400.0,44.52,44.72,44.45,44.55,100400.0
2007-01-17 11:00:00,44.54,44.81,44.52,44.66,82900.0,44.54,44.81,44.52,44.66,82900.0
2007-01-17 11:30:00,44.67,44.67,44.57,44.62,103500.0,44.67,44.67,44.57,44.62,103500.0
2007-01-17 12:00:00,44.62,44.78,44.5,44.5,186300.0,44.62,44.78,44.5,44.5,186300.0
2007-01-17 12:30:00,44.5,44.62,44.48,44.5,62600.0,44.5,44.62,44.48,44.5,62600.0
2007-01-17 13:00:00,44.51,44.66,44.45,44.65,95600.0,44.51,44.66,44.45,44.65,95600.0
2007-01-17 13:30:00,44.65,44.79,44.6,44.66,88200.0,44.65,44.79,44.6,44.66,88200.0
2007-01-17 14:00:00,44.66,44.72,44.33,44.48,170400.0,44.66,44.72,44.33,44.48,170400.0
2007-01-17 14:30:00,44.48,44.51,44.25,44.28,102500.0,44.48,44.51,44.25,44.28,102500.0
2007-01-17 15:00:00,44.28,44.59,44.28,44.59,138600.0,44.28,44.59,44.28,44.59,138600.0
2007-01-17 15:30:00,44.58,44.63,44.44,44.51,161900.0,44.58,44.63,44.44,44.51,161900.0
2007-01-18 09:30:00,44.65,44.9,44.1,44.4,280000.0,44.65,44.9,44.1,44.4,280000.0
2007-01-18 10:00:00,44.35,44.47,43.66,43.67,198500.0,44.35,44.47,43.66,43.67,198500.0
2007-01-18 10:30:00,43.69,43.78,43.49,43.54,126300.0,43.69,43.78,43.49,43.54,126300.0
2007-01-18 11:00:00,43.54,43.79,43.45,43.54,98800.0,43.54,43.79,43.45,43.54,98800.0
2007-01-18 11:30:00,43.54,43.78,43.5,43.7,83200.0,43.54,43.78,43.5,43.7,83200.0
2007-01-18 12:00:00,43.72,43.93,43.6,43.63,135200.0,43.72,43.93,43.6,43.63,135200.0
2007-01-18 12:30:00,43.63,43.75,43.59,43.69,67100.0,43.63,43.75,43.59,43.69,67100.0
2007-01-18 13:00:00,43.67,43.74,43.46,43.51,97000.0,43.67,43.74,43.46,43.51,97000.0
2007-01-18 13:30:00,43.46,43.57,43.3,43.3,56700.0,43.46,43.57,43.3,43.3,56700.0
2007-01-18 14:00:00,43.31,43.37,43.19,43.27,116300.0,43.31,43.37,43.19,43.27,116300.0
2007-01-18 14:30:00,43.26,43.27,42.94,43.0,159800.0,43.26,43.27,42.94,43.0,159800.0
2007-01-18 15:00:00,43.0,43.13,42.95,43.09,185200.0,43.0,43.13,42.95,43.09,185200.0
2007-01-18 15:30:00,43.09,43.26,43.01,43.09,351600.0,43.09,43.26,43.01,43.09,351600.0
2007-01-19 09:30:00,42.74,42.79,41.86,42.1,949400.0,42.74,42.79,41.86,42.1,949400.0
2007-01-19 10:00:00,42.1,42.14,41.77,42.04,723400.0,42.1,42.14,41.77,42.04,723400.0
2007-01-19 10:30:00,42.04,42.2,41.94,42.14,733300.0,42.04,42.2,41.94,42.14,733300.0
2007-01-19 11:00:00,42.14,42.42,42.0,42.38,283200.0,42.14,42.42,42.0,42.38,283200.0
2007-01-19 11:30:00,42.38,42.38,42.16,42.3,105200.0,42.38,42.38,42.16,42.3,105200.0
2007-01-19 12:00:00,42.29,42.35,42.14,42.19,111500.0,42.29,42.35,42.14,42.19,111500.0
2007-01-19 12:30:00,42.17,42.17,42.04,42.05,107900.0,42.17,42.17,42.04,42.05,107900.0
2007-01-19 13:00:00,42.05,42.1,41.98,41.99,102600.0,42.05,42.1,41.98,41.99,102600.0
2007-01-19 13:30:00,42.0,42.17,41.99,42.14,96000.0,42.0,42.17,41.99,42.14,96000.0
2007-01-19 14:00:00,42.15,42.25,42.07,42.1,179000.0,42.15,42.25,42.07,42.1,179000.0
2007-01-19 14:30:00,42.11,42.37,42.02,42.36,183000.0,42.11,42.37,42.02,42.36,183000.0
2007-01-19 15:00:00,42.38,42.44,42.29,42.35,275400.0,42.38,42.44,42.29,42.35,275400.0
2007-01-19 15:30:00,42.35,42.4,42.16,42.23,352300.0,42.35,42.4,42.16,42.23,352300.0
2007-01-22 09:30:00,42.15,42.26,42.07,42.21,384700.0,42.15,42.26,42.07,42.21,384700.0
2007-01-22 10:00:00,42.2,42.21,41.79,41.84,373000.0,42.2,42.21,41.79,41.84,373000.0
2007-01-22 10:30:00,41.84,42.07,41.83,42.05,174500.0,41.84,42.07,41.83,42.05,174500.0
2007-01-22 11:00:00,42.07,42.07,41.95,42.06,129300.0,42.07,42.07,41.95,42.06,129300.0
2007-01-22 11:30:00,42.06,42.15,42.03,42.13,121300.0,42.06,42.15,42.03,42.13,121300.0
2007-01-22 12:00:00,42.12,42.15,42.06,42.09,128900.0,42.12,42.15,42.06,42.09,128900.0
2007-01-22 12:30:00,42.09,42.28,42.05,42.22,233600.0,42.09,42.28,42.05,42.22,233600.0
2007-01-22 13:00:00,42.22,42.33,42.16,42.31,307200.0,42.22,42.33,42.16,42.31,307200.0
2007-01-22 13:30:00,42.31,42.31,42.25,42.3,88000.0,42.31,42.31,42.25,42.3,88000.0
2007-01-22 14:00:00,42.29,42.33,42.29,42.33,143000.0,42.29,42.33,42.29,42.33,143000.0
2007-01-22 14:30:00,42.34,42.38,42.3,42.38,187300.0,42.34,42.38,42.3,42.38,187300.0
2007-01-22 15:00:00,42.36,42.42,42.33,42.39,87100.0,42.36,42.42,42.33,42.39,87100.0
2007-01-22 15:30:00,42.39,42.54,42.39,42.43,438700.0,42.39,42.54,42.39,42.43,438700.0
2007-01-23 09:30:00,42.16,42.86,42.16,42.76,84900.0,42.16,42.86,42.16,42.76,84900.0
2007-01-23 10:00:00,42.77,42.92,42.65,42.86,155800.0,42.77,42.92,42.65,42.86,155800.0
2007-01-23 10:30:00,42.86,42.86,42.75,42.76,90800.0,42.86,42.86,42.75,42.76,90800.0
2007-01-23 11:00:00,42.76,42.88,42.74,42.75,69100.0,42.76,42.88,42.74,42.75,69100.0
2007-01-23 11:30:00,42.75,42.88,42.69,42.74,181600.0,42.75,42.88,42.69,42.74,181600.0
2007-01-23 12:00:00,42.74,42.85,42.65,42.71,105000.0,42.74,42.85,42.65,42.71,105000.0
2007-01-23 12:30:00,42.71,42.76,42.56,42.57,89800.0,42.71,42.76,42.56,42.57,89800.0
2007-01-23 13:00:00,42.57,42.73,42.5,42.67,176200.0,42.57,42.73,42.5,42.67,176200.0
2007-01-23 13:30:00,42.67,42.71,42.55,42.68,63200.0,42.67,42.71,42.55,42.68,63200.0
2007-01-23 14:00:00,42.66,42.7,42.6,42.62,55500.0,42.66,42.7,42.6,42.62,55500.0
2007-01-23 14:30:00,42.62,42.65,42.46,42.58,144000.0,42.62,42.65,42.46,42.58,144000.0
2007-01-23 15:00:00,42.59,42.79,42.57,42.76,152800.0,42.59,42.79,42.57,42.76,152800.0
2007-01-23 15:30:00,42.75,42.92,42.7,42.7,276100.0,42.75,42.92,42.7,42.7,276100.0
2007-01-24 09:30:00,43.1,43.56,43.0,43.19,162500.0,43.1,43.56,43.0,43.19,162500.0
2007-01-24 10:00:00,43.19,43.4,43.15,43.18,152400.0,43.19,43.4,43.15,43.18,152400.0
2007-01-24 10:30:00,43.19,43.29,43.13,43.25,106800.0,43.19,43.29,43.13,43.25,106800.0
2007-01-24 11:00:00,43.26,43.29,43.1,43.16,133700.0,43.26,43.29,43.1,43.16,133700.0
2007-01-24 11:30:00,43.17,43.29,43.16,43.18,172200.0,43.17,43.29,43.16,43.18,172200.0
2007-01-24 12:00:00,43.18,43.22,43.1,43.14,40500.0,43.18,43.22,43.1,43.14,40500.0
2007-01-24 12:30:00,43.14,43.2,43.09,43.11,47400.0,43.14,43.2,43.09,43.11,47400.0
2007-01-24 13:00:00,43.09,43.11,42.99,43.0,52800.0,43.09,43.11,42.99,43.0,52800.0
2007-01-24 13:30:00,42.99,43.03,42.98,43.03,102700.0,42.99,43.03,42.98,43.03,102700.0
2007-01-24 14:00:00,43.03,43.09,42.99,43.0,65500.0,43.03,43.09,42.99,43.0,65500.0
2007-01-24 14:30:00,43.0,43.02,42.94,43.0,104800.0,43.0,43.02,42.94,43.0,104800.0
2007-01-24 15:00:00,43.0,43.02,42.96,42.98,138000.0,43.0,43.02,42.96,42.98,138000.0
2007-01-24 15:30:00,42.97,43.0,42.78,42.86,323600.0,42.97,43.0,42.78,42.86,323600.0
2007-01-25 09:30:00,42.75,43.09,42.65,42.86,156700.0,42.75,43.09,42.65,42.86,156700.0
2007-01-25 10:00:00,42.86,42.86,42.28,42.47,155100.0,42.86,42.86,42.28,42.47,155100.0
2007-01-25 10:30:00,42.48,42.76,42.36,42.6,120900.0,42.48,42.76,42.36,42.6,120900.0
2007-01-25 11:00:00,42.6,42.79,42.57,42.65,82900.0,42.6,42.79,42.57,42.65,82900.0
2007-01-25 11:30:00,42.66,42.71,42.42,42.47,65000.0,42.66,42.71,42.42,42.47,65000.0
2007-01-25 12:00:00,42.47,42.56,42.38,42.46,83900.0,42.47,42.56,42.38,42.46,83900.0
2007-01-25 12:30:00,42.46,42.5,42.3,42.37,77200.0,42.46,42.5,42.3,42.37,77200.0
2007-01-25 13:00:00,42.37,42.46,42.34,42.39,49800.0,42.37,42.46,42.34,42.39,49800.0
2007-01-25 13:30:00,42.39,42.4,42.1,42.14,291500.0,42.39,42.4,42.1,42.14,291500.0
2007-01-25 14:00:00,42.13,42.24,42.07,42.13,103700.0,42.13,42.24,42.07,42.13,103700.0
2007-01-25 14:30:00,42.14,42.28,42.13,42.27,73200.0,42.14,42.28,42.13,42.27,73200.0
2007-01-25 15:00:00,42.26,42.28,42.12,42.22,156300.0,42.26,42.28,42.12,42.22,156300.0
2007-01-25 15:30:00,42.21,42.3,42.15,42.26,186600.0,42.21,42.3,42.15,42.26,186600.0
2007-01-26 09:30:00,42.33,42.64,41.82,42.03,134500.0,42.33,42.64,41.82,42.03,134500.0
2007-01-26 10:00:00,42.02,42.16,41.53,41.92,196200.0,42.02,42.16,41.53,41.92,196200.0
2007-01-26 10:30:00,41.94,42.43,41.94,42.35,197900.0,41.94,42.43,41.94,42.35,197900.0
2007-01-26 11:00:00,42.35,42.41,42.16,42.22,105300.0,42.35,42.41,42.16,42.22,105300.0
2007-01-26 11:30:00,42.22,42.28,41.93,42.14,138300.0,42.22,42.28,41.93,42.14,138300.0
2007-01-26 12:00:00,42.15,42.41,42.15,42.28,88400.0,42.15,42.41,42.15,42.28,88400.0
2007-01-26 12:30:00,42.29,42.36,42.19,42.22,70300.0,42.29,42.36,42.19,42.22,70300.0
2007-01-26 13:00:00,42.22,42.35,41.99,42.06,115400.0,42.22,42.35,41.99,42.06,115400.0
2007-01-26 13:30:00,42.06,42.22,42.03,42.2,101000.0,42.06,42.22,42.03,42.2,101000.0
2007-01-26 14:00:00,42.19,42.38,42.13,42.29,94300.0,42.19,42.38,42.13,42.29,94300.0
2007-01-26 14:30:00,42.28,42.36,42.23,42.32,136600.0,42.28,42.36,42.23,42.32,136600.0
2007-01-26 15:00:00,42.32,42.58,42.3,42.53,157600.0,42.32,42.58,42.3,42.53,157600.0
2007-01-26 15:30:00,42.53,42.71,42.45,42.48,213600.0,42.53,42.71,42.45,42.48,213600.0
2007-01-29 09:30:00,42.58,43.25,42.28,42.35,369900.0,42.58,43.25,42.28,42.35,369900.0
2007-01-29 10:00:00,42.33,42.66,42.23,42.32,83400.0,42.33,42.66,42.23,42.32,83400.0
2007-01-29 10:30:00,42.33,42.42,42.13,42.31,30300.0,42.33,42.42,42.13,42.31,30300.0
2007-01-29 11:00:00,42.31,42.45,42.29,42.39,91800.0,42.31,42.45,42.29,42.39,91800.0
2007-01-29 11:30:00,42.38,42.38,42.23,42.25,47400.0,42.38,42.38,42.23,42.25,47400.0
2007-01-29 12:00:00,42.26,42.42,42.25,42.38,31500.0,42.26,42.42,42.25,42.38,31500.0
2007-01-29 12:30:00,42.38,42.66,42.34,42.65,84900.0,42.38,42.66,42.34,42.65,84900.0
2007-01-29 13:00:00,42.65,42.67,42.33,42.38,76400.0,42.65,42.67,42.33,42.38,76400.0
2007-01-29 13:30:00,42.38,42.45,41.96,41.99,104800.0,42.38,42.45,41.96,41.99,104800.0
2007-01-29 14:00:00,41.99,42.04,41.87,41.95,154400.0,41.99,42.04,41.87,41.95,154400.0
2007-01-29 14:30:00,41.95,42.04,41.92,41.96,138800.0,41.95,42.04,41.92,41.96,138800.0
2007-01-29 15:00:00,41.99,42.05,41.9,42.0,149500.0,41.99,42.05,41.9,42.0,149500.0
2007-01-29 15:30:00,42.01,42.21,41.93,42.19,169600.0,42.01,42.21,41.93,42.19,169600.0
2007-01-30 09:30:00,42.32,42.5,42.05,42.37,129000.0,42.32,42.5,42.05,42.37,129000.0
2007-01-30 10:00:00,42.36,42.57,42.16,42.53,151600.0,42.36,42.57,42.16,42.53,151600.0
2007-01-30 10:30:00,42.55,42.62,42.35,42.56,124800.0,42.55,42.62,42.35,42.56,124800.0
2007-01-30 11:00:00,42.57,42.74,42.56,42.65,104200.0,42.57,42.74,42.56,42.65,104200.0
2007-01-30 11:30:00,42.63,42.87,42.57,42.66,152200.0,42.63,42.87,42.57,42.66,152200.0
2007-01-30 12:00:00,42.64,42.86,42.61,42.86,79700.0,42.64,42.86,42.61,42.86,79700.0
2007-01-30 12:30:00,42.85,43.11,42.84,43.11,165900.0,42.85,43.11,42.84,43.11,165900.0
2007-01-30 13:00:00,43.11,43.23,43.03,43.21,217400.0,43.11,43.23,43.03,43.21,217400.0
2007-01-30 13:30:00,43.21,43.25,43.01,43.16,160900.0,43.21,43.25,43.01,43.16,160900.0
2007-01-30 14:00:00,43.17,43.18,43.11,43.14,94400.0,43.17,43.18,43.11,43.14,94400.0
2007-01-30 14:30:00,43.15,43.25,43.13,43.19,179600.0,43.15,43.25,43.13,43.19,179600.0
2007-01-30 15:00:00,43.2,43.32,43.19,43.25,217400.0,43.2,43.32,43.19,43.25,217400.0
2007-01-30 15:30:00,43.25,43.51,43.24,43.39,288200.0,43.25,43.51,43.24,43.39,288200.0
2007-01-31 09:30:00,43.51,43.51,42.77,42.85,158700.0,43.51,43.51,42.77,42.85,158700.0
2007-01-31 10:00:00,42.83,43.14,42.72,43.13,157100.0,42.83,43.14,42.72,43.13,157100.0
2007-01-31 10:30:00,43.1,43.45,43.09,43.33,124000.0,43.1,43.45,43.09,43.33,124000.0
2007-01-31 11:00:00,43.34,43.4,43.12,43.17,94900.0,43.34,43.4,43.12,43.17,94900.0
2007-01-31 11:30:00,43.16,43.2,42.91,42.95,92700.0,43.16,43.2,42.91,42.95,92700.0
2007-01-31 12:00:00,42.94,43.05,42.9,43.02,68500.0,42.94,43.05,42.9,43.02,68500.0
2007-01-31 12:30:00,43.01,43.03,42.9,43.0,42600.0,43.01,43.03,42.9,43.0,42600.0
2007-01-31 13:00:00,42.99,43.02,42.97,42.99,36200.0,42.99,43.02,42.97,42.99,36200.0
2007-01-31 13:30:00,42.98,43.05,42.97,43.03,74100.0,42.98,43.05,42.97,43.03,74100.0
2007-01-31 14:00:00,43.03,43.49,42.88,43.23,178300.0,43.03,43.49,42.88,43.23,178300.0
2007-01-31 14:30:00,43.19,43.69,43.18,43.42,150700.0,43.19,43.69,43.18,43.42,150700.0
2007-01-31 15:00:00,43.41,43.8,43.39,43.67,113000.0,43.41,43.8,43.39,43.67,113000.0
2007-01-31 15:30:00,43.68,43.84,43.68,43.73,251400.0,43.68,43.84,43.68,43.73,251400.0
2007-02-01 09:30:00,43.88,44.29,43.32,44.18,174200.0,43.88,44.29,43.32,44.18,174200.0
2007-02-01 10:00:00,44.18,44.34,44.01,44.05,147200.0,44.18,44.34,44.01,44.05,147200.0
2007-02-01 10:30:00,44.04,44.22,44.02,44.14,83800.0,44.04,44.22,44.02,44.14,83800.0
2007-02-01 11:00:00,44.14,44.14,44.01,44.08,197100.0,44.14,44.14,44.01,44.08,197100.0
2007-02-01 11:30:00,44.09,44.27,44.0,44.01,147200.0,44.09,44.27,44.0,44.01,147200.0
2007-02-01 12:00:00,44.0,44.17,43.97,44.1,117600.0,44.0,44.17,43.97,44.1,117600.0
2007-02-01 12:30:00,44.09,44.21,44.04,44.05,62300.0,44.09,44.21,44.04,44.05,62300.0
2007-02-01 13:00:00,44.05,44.09,43.94,44.02,80700.0,44.05,44.09,43.94,44.02,80700.0
2007-02-01 13:30:00,44.02,44.17,44.0,44.1,71600.0,44.02,44.17,44.0,44.1,71600.0
2007-02-01 14:00:00,44.1,44.14,44.05,44.12,77200.0,44.1,44.14,44.05,44.12,77200.0
2007-02-01 14:30:00,44.1,44.19,44.07,44.1,63400.0,44.1,44.19,44.07,44.1,63400.0
2007-02-01 15:00:00,44.1,44.39,44.1,44.33,142600.0,44.1,44.39,44.1,44.33,142600.0
2007-02-01 15:30:00,44.32,44.38,44.26,44.26,252900.0,44.32,44.38,44.26,44.26,252900.0
2007-02-02 09:30:00,44.28,44.9,44.28,44.45,282900.0,44.28,44.9,44.28,44.45,282900.0
2007-02-02 10:00:00,44.46,44.69,44.42,44.6,351900.0,44.46,44.69,44.42,44.6,351900.0
2007-02-02 10:30:00,44.6,44.66,44.4,44.52,145900.0,44.6,44.66,44.4,44.52,145900.0
2007-02-02 11:00:00,44.52,44.71,44.3,44.41,162400.0,44.52,44.71,44.3,44.41,162400.0
2007-02-02 11:30:00,44.41,44.72,44.33,44.65,122700.0,44.41,44.72,44.33,44.65,122700.0
2007-02-02 12:00:00,44.64,44.74,44.53,44.56,72100.0,44.64,44.74,44.53,44.56,72100.0
2007-02-02 12:30:00,44.58,44.71,44.44,44.51,58300.0,44.58,44.71,44.44,44.51,58300.0
2007-02-02 13:00:00,44.51,44.6,44.51,44.58,96000.0,44.51,44.6,44.51,44.58,96000.0
2007-02-02 13:30:00,44.58,44.62,44.51,44.54,174300.0,44.58,44.62,44.51,44.54,174300.0
2007-02-02 14:00:00,44.52,44.56,44.36,44.44,126800.0,44.52,44.56,44.36,44.44,126800.0
2007-02-02 14:30:00,44.45,44.5,44.2,44.33,124200.0,44.45,44.5,44.2,44.33,124200.0
2007-02-02 15:00:00,44.35,44.37,44.16,44.21,89000.0,44.35,44.37,44.16,44.21,89000.0
2007-02-02 15:30:00,44.2,44.29,44.1,44.29,121500.0,44.2,44.29,44.1,44.29,121500.0
2007-02-05 09:30:00,44.4,44.95,44.25,44.81,508400.0,44.4,44.95,44.25,44.81,508400.0
2007-02-05 10:00:00,44.83,45.04,44.65,44.71,219600.0,44.83,45.04,44.65,44.71,219600.0
2007-02-05 10:30:00,44.74,45.07,44.74,44.8,181600.0,44.74,45.07,44.74,44.8,181600.0
2007-02-05 11:00:00,44.8,44.85,44.69,44.76,80400.0,44.8,44.85,44.69,44.76,80400.0
2007-02-05 11:30:00,44.77,44.95,44.63,44.94,102300.0,44.77,44.95,44.63,44.94,102300.0
2007-02-05 12:00:00,44.92,44.93,44.82,44.82,69200.0,44.92,44.93,44.82,44.82,69200.0
2007-02-05 12:30:00,44.83,44.88,44.7,44.76,76300.0,44.83,44.88,44.7,44.76,76300.0
2007-02-05 13:00:00,44.76,44.8,44.66,44.69,74200.0,44.76,44.8,44.66,44.69,74200.0
2007-02-05 13:30:00,44.69,44.81,44.68,44.74,74100.0,44.69,44.81,44.68,44.74,74100.0
2007-02-05 14:00:00,44.74,44.88,44.74,44.78,66000.0,44.74,44.88,44.74,44.78,66000.0
2007-02-05 14:30:00,44.77,44.79,44.71,44.75,121100.0,44.77,44.79,44.71,44.75,121100.0
2007-02-05 15:00:00,44.74,44.8,44.69,44.73,123500.0,44.74,44.8,44.69,44.73,123500.0
2007-02-05 15:30:00,44.75,44.83,44.65,44.72,162600.0,44.75,44.83,44.65,44.72,162600.0
2007-02-06 09:30:00,44.61,44.88,44.31,44.33,207400.0,44.61,44.88,44.31,44.33,207400.0
2007-02-06 10:00:00,44.34,44.49,44.2,44.4,141100.0,44.34,44.49,44.2,44.4,141100.0
2007-02-06 10:30:00,44.43,44.43,44.0,44.09,140600.0,44.43,44.43,44.0,44.09,140600.0
2007-02-06 11:00:00,44.09,44.09,43.89,43.99,152500.0,44.09,44.09,43.89,43.99,152500.0
2007-02-06 11:30:00,44.0,44.03,43.72,43.72,121500.0,44.0,44.03,43.72,43.72,121500.0
2007-02-06 12:00:00,43.72,43.8,43.45,43.5,303200.0,43.72,43.8,43.45,43.5,303200.0
2007-02-06 12:30:00,43.5,43.56,43.48,43.53,188800.0,43.5,43.56,43.48,43.53,188800.0
2007-02-06 13:00:00,43.53,43.61,43.51,43.55,161500.0,43.53,43.61,43.51,43.55,161500.0
2007-02-06 13:30:00,43.54,43.59,43.47,43.55,189100.0,43.54,43.59,43.47,43.55,189100.0
2007-02-06 14:00:00,43.55,43.62,43.41,43.55,157500.0,43.55,43.62,43.41,43.55,157500.0
2007-02-06 14:30:00,43.55,43.72,43.46,43.7,156500.0,43.55,43.72,43.46,43.7,156500.0
2007-02-06 15:00:00,43.7,43.74,43.63,43.63,219800.0,43.7,43.74,43.63,43.63,219800.0
2007-02-06 15:30:00,43.63,43.74,43.56,43.71,262200.0,43.63,43.74,43.56,43.71,262200.0
2007-02-07 09:30:00,43.66,43.75,42.94,42.97,351800.0,43.66,43.75,42.94,42.97,351800.0
2007-02-07 10:00:00,42.98,43.1,42.89,42.94,513900.0,42.98,43.1,42.89,42.94,513900.0
2007-02-07 10:30:00,42.95,43.19,42.94,43.05,451000.0,42.95,43.19,42.94,43.05,451000.0
2007-02-07 11:00:00,43.05,43.12,42.92,42.99,368100.0,43.05,43.12,42.92,42.99,368100.0
2007-02-07 11:30:00,42.99,43.0,42.94,42.99,292400.0,42.99,43.0,42.94,42.99,292400.0
2007-02-07 12:00:00,43.0,43.0,42.96,42.97,162600.0,43.0,43.0,42.96,42.97,162600.0
2007-02-07 12:30:00,42.98,43.0,42.81,42.87,300600.0,42.98,43.0,42.81,42.87,300600.0
2007-02-07 13:00:00,42.87,42.9,42.7,42.74,213100.0,42.87,42.9,42.7,42.74,213100.0
2007-02-07 13:30:00,42.72,42.8,42.19,42.42,791200.0,42.72,42.8,42.19,42.42,791200.0
2007-02-07 14:00:00,42.41,42.51,42.36,42.41,239700.0,42.41,42.51,42.36,42.41,239700.0
2007-02-07 14:30:00,42.41,42.42,42.17,42.36,317700.0,42.41,42.42,42.17,42.36,317700.0
2007-02-07 15:00:00,42.36,42.43,42.22,42.23,316900.0,42.36,42.43,42.22,42.23,316900.0
2007-02-07 15:30:00,42.22,42.32,42.14,42.23,852200.0,42.22,42.32,42.14,42.23,852200.0
2007-02-08 09:30:00,42.21,42.64,42.16,42.62,347600.0,42.21,42.64,42.16,42.62,347600.0
2007-02-08 10:00:00,42.62,42.88,42.45,42.48,211600.0,42.62,42.88,42.45,42.48,211600.0
2007-02-08 10:30:00,42.48,42.56,42.21,42.24,333500.0,42.48,42.56,42.21,42.24,333500.0
2007-02-08 11:00:00,42.22,42.48,42.0,42.47,261400.0,42.22,42.48,42.0,42.47,261400.0
2007-02-08 11:30:00,42.47,42.49,42.23,42.23,145600.0,42.47,42.49,42.23,42.23,145600.0
2007-02-08 12:00:00,42.24,42.49,42.23,42.35,115200.0,42.24,42.49,42.23,42.35,115200.0
2007-02-08 12:30:00,42.36,42.45,42.29,42.36,96200.0,42.36,42.45,42.29,42.36,96200.0
2007-02-08 13:00:00,42.35,42.43,42.3,42.3,93100.0,42.35,42.43,42.3,42.3,93100.0
2007-02-08 13:30:00,42.3,42.35,42.24,42.29,78100.0,42.3,42.35,42.24,42.29,78100.0
2007-02-08 14:00:00,42.29,42.33,42.24,42.29,272400.0,42.29,42.33,42.24,42.29,272400.0
2007-02-08 14:30:00,42.29,42.35,42.21,42.31,150300.0,42.29,42.35,42.21,42.31,150300.0
2007-02-08 15:00:00,42.28,42.33,42.2,42.21,131500.0,42.28,42.33,42.2,42.21,131500.0
2007-02-08 15:30:00,42.2,42.25,42.18,42.25,264900.0,42.2,42.25,42.18,42.25,264900.0
2007-02-09 09:30:00,42.59,42.75,42.37,42.45,188600.0,42.59,42.75,42.37,42.45,188600.0
2007-02-09 10:00:00,42.43,42.54,42.41,42.5,221600.0,42.43,42.54,42.41,42.5,221600.0
2007-02-09 10:30:00,42.49,42.52,42.36,42.38,170100.0,42.49,42.52,42.36,42.38,170100.0
2007-02-09 11:00:00,42.4,42.48,42.37,42.45,55400.0,42.4,42.48,42.37,42.45,55400.0
2007-02-09 11:30:00,42.46,42.46,42.26,42.29,85700.0,42.46,42.46,42.26,42.29,85700.0
2007-02-09 12:00:00,42.27,42.33,42.2,42.21,55100.0,42.27,42.33,42.2,42.21,55100.0
2007-02-09 12:30:00,42.2,42.27,41.9,41.93,252800.0,42.2,42.27,41.9,41.93,252800.0
2007-02-09 13:00:00,41.93,41.93,41.72,41.77,207900.0,41.93,41.93,41.72,41.77,207900.0
2007-02-09 13:30:00,41.77,41.77,41.6,41.65,344100.0,41.77,41.77,41.6,41.65,344100.0
2007-02-09 14:00:00,41.65,41.66,41.43,41.58,178700.0,41.65,41.66,41.43,41.58,178700.0
2007-02-09 14:30:00,41.58,41.79,41.44,41.62,196800.0,41.58,41.79,41.44,41.62,196800.0
2007-02-09 15:00:00,41.62,41.93,41.62,41.87,231600.0,41.62,41.93,41.62,41.87,231600.0
2007-02-09 15:30:00,41.86,42.02,41.81,41.94,450800.0,41.86,42.02,41.81,41.94,450800.0
2007-02-12 09:30:00,41.92,42.19,41.77,41.8,181400.0,41.92,42.19,41.77,41.8,181400.0
2007-02-12 10:00:00,41.8,41.84,41.63,41.71,201000.0,41.8,41.84,41.63,41.71,201000.0
2007-02-12 10:30:00,41.71,41.73,41.46,41.53,165400.0,41.71,41.73,41.46,41.53,165400.0
2007-02-12 11:00:00,41.53,41.61,41.44,41.48,303300.0,41.53,41.61,41.44,41.48,303300.0
2007-02-12 11:30:00,41.46,41.5,41.31,41.33,282800.0,41.46,41.5,41.31,41.33,282800.0
2007-02-12 12:00:00,41.33,41.53,41.32,41.51,99800.0,41.33,41.53,41.32,41.51,99800.0
2007-02-12 12:30:00,41.51,41.69,41.51,41.58,92400.0,41.51,41.69,41.51,41.58,92400.0
2007-02-12 13:00:00,41.57,41.61,41.49,41.57,79500.0,41.57,41.61,41.49,41.57,79500.0
2007-02-12 13:30:00,41.56,41.58,41.38,41.39,93400.0,41.56,41.58,41.38,41.39,93400.0
2007-02-12 14:00:00,41.4,41.54,41.37,41.48,90900.0,41.4,41.54,41.37,41.48,90900.0
2007-02-12 14:30:00,41.48,41.6,41.43,41.46,136000.0,41.48,41.6,41.43,41.46,136000.0
2007-02-12 15:00:00,41.46,41.6,41.45,41.5,156400.0,41.46,41.6,41.45,41.5,156400.0
2007-02-12 15:30:00,41.49,41.53,41.41,41.44,287600.0,41.49,41.53,41.41,41.44,287600.0
2007-02-13 09:30:00,42.06,42.06,41.24,41.61,115000.0,42.06,42.06,41.24,41.61,115000.0
2007-02-13 10:00:00,41.62,41.67,41.39,41.41,105100.0,41.62,41.67,41.39,41.41,105100.0
2007-02-13 10:30:00,41.41,41.45,41.11,41.12,139500.0,41.41,41.45,41.11,41.12,139500.0
2007-02-13 11:00:00,41.12,41.18,41.02,41.12,157200.0,41.12,41.18,41.02,41.12,157200.0
2007-02-13 11:30:00,41.12,41.2,41.09,41.12,123600.0,41.12,41.2,41.09,41.12,123600.0
2007-02-13 12:00:00,41.11,41.21,41.09,41.2,102000.0,41.11,41.21,41.09,41.2,102000.0
2007-02-13 12:30:00,41.2,41.29,41.18,41.22,88000.0,41.2,41.29,41.18,41.22,88000.0
2007-02-13 13:00:00,41.22,41.37,41.21,41.31,118400.0,41.22,41.37,41.21,41.31,118400.0
2007-02-13 13:30:00,41.31,41.35,41.24,41.26,131100.0,41.31,41.35,41.24,41.26,131100.0
2007-02-13 14:00:00,41.27,41.34,41.19,41.24,154400.0,41.27,41.34,41.19,41.24,154400.0
2007-02-13 14:30:00,41.25,41.27,41.14,41.25,122400.0,41.25,41.27,41.14,41.25,122400.0
2007-02-13 15:00:00,41.24,41.26,41.1,41.15,180900.0,41.24,41.26,41.1,41.15,180900.0
2007-02-13 15:30:00,41.16,41.35,41.16,41.31,122200.0,41.16,41.35,41.16,41.31,122200.0
2007-02-14 09:30:00,41.49,41.78,41.25,41.74,154600.0,41.49,41.78,41.25,41.74,154600.0
2007-02-14 10:00:00,41.75,42.33,41.75,42.32,267800.0,41.75,42.33,41.75,42.32,267800.0
2007-02-14 10:30:00,42.31,42.46,42.2,42.45,226200.0,42.31,42.46,42.2,42.45,226200.0
2007-02-14 11:00:00,42.45,42.72,42.42,42.61,223600.0,42.45,42.72,42.42,42.61,223600.0
2007-02-14 11:30:00,42.62,42.69,42.54,42.55,170400.0,42.62,42.69,42.54,42.55,170400.0
2007-02-14 12:00:00,42.54,42.63,42.47,42.5,78000.0,42.54,42.63,42.47,42.5,78000.0
2007-02-14 12:30:00,42.5,42.7,42.48,42.61,131200.0,42.5,42.7,42.48,42.61,131200.0
2007-02-14 13:00:00,42.6,42.64,42.6,42.62,236600.0,42.6,42.64,42.6,42.62,236600.0
2007-02-14 13:30:00,42.63,42.76,42.62,42.71,215200.0,42.63,42.76,42.62,42.71,215200.0
2007-02-14 14:00:00,42.71,42.83,42.7,42.8,203700.0,42.71,42.83,42.7,42.8,203700.0
2007-02-14 14:30:00,42.8,43.01,42.8,42.89,203100.0,42.8,43.01,42.8,42.89,203100.0
2007-02-14 15:00:00,42.89,42.9,42.68,42.69,179000.0,42.89,42.9,42.68,42.69,179000.0
2007-02-14 15:30:00,42.69,42.7,42.58,42.7,285000.0,42.69,42.7,42.58,42.7,285000.0
2007-02-15 09:30:00,42.34,42.99,42.34,42.68,190000.0,42.34,42.99,42.34,42.68,190000.0
2007-02-15 10:00:00,42.67,42.8,42.56,42.66,120500.0,42.67,42.8,42.56,42.66,120500.0
2007-02-15 10:30:00,42.7,42.7,42.28,42.29,120000.0,42.7,42.7,42.28,42.29,120000.0
2007-02-15 11:00:00,42.29,42.59,42.29,42.58,133900.0,42.29,42.59,42.29,42.58,133900.0
2007-02-15 11:30:00,42.59,42.68,42.52,42.63,330000.0,42.59,42.68,42.52,42.63,330000.0
2007-02-15 12:00:00,42.62,42.64,42.35,42.51,156100.0,42.62,42.64,42.35,42.51,156100.0
2007-02-15 12:30:00,42.51,42.7,42.48,42.5,93400.0,42.51,42.7,42.48,42.5,93400.0
2007-02-15 13:00:00,42.5,42.55,42.4,42.48,176200.0,42.5,42.55,42.4,42.48,176200.0
2007-02-15 13:30:00,42.49,42.5,42.39,42.5,137200.0,42.49,42.5,42.39,42.5,137200.0
2007-02-15 14:00:00,42.52,42.61,42.5,42.55,122100.0,42.52,42.61,42.5,42.55,122100.0
2007-02-15 14:30:00,42.55,42.65,42.5,42.63,173500.0,42.55,42.65,42.5,42.63,173500.0
2007-02-15 15:00:00,42.62,42.64,42.51,42.57,147100.0,42.62,42.64,42.51,42.57,147100.0
2007-02-15 15:30:00,42.57,42.65,42.55,42.64,303600.0,42.57,42.65,42.55,42.64,303600.0
2007-02-16 09:30:00,42.68,42.77,42.5,42.55,650100.0,42.68,42.77,42.5,42.55,650100.0
2007-02-16 10:00:00,42.55,42.73,42.5,42.56,122800.0,42.55,42.73,42.5,42.56,122800.0
2007-02-16 10:30:00,42.55,42.58,42.48,42.49,87200.0,42.55,42.58,42.48,42.49,87200.0
2007-02-16 11:00:00,42.49,42.51,42.32,42.33,90400.0,42.49,42.51,42.32,42.33,90400.0
2007-02-16 11:30:00,42.34,42.44,42.3,42.44,91200.0,42.34,42.44,42.3,42.44,91200.0
2007-02-16 12:00:00,42.44,42.51,42.22,42.28,219300.0,42.44,42.51,42.22,42.28,219300.0
2007-02-16 12:30:00,42.29,42.29,42.17,42.28,83900.0,42.29,42.29,42.17,42.28,83900.0
2007-02-16 13:00:00,42.28,42.32,42.15,42.21,190800.0,42.28,42.32,42.15,42.21,190800.0
2007-02-16 13:30:00,42.2,42.29,42.18,42.21,153100.0,42.2,42.29,42.18,42.21,153100.0
2007-02-16 14:00:00,42.21,42.22,42.16,42.19,140700.0,42.21,42.22,42.16,42.19,140700.0
2007-02-16 14:30:00,42.19,42.2,42.11,42.12,116900.0,42.19,42.2,42.11,42.12,116900.0
2007-02-16 15:00:00,42.12,42.26,42.07,42.25,386300.0,42.12,42.26,42.07,42.25,386300.0
2007-02-16 15:30:00,42.24,42.26,42.15,42.17,295800.0,42.24,42.26,42.15,42.17,295800.0
2007-02-20 09:30:00,42.03,42.26,42.01,42.08,226200.0,42.03,42.26,42.01,42.08,226200.0
2007-02-20 10:00:00,42.08,42.13,41.97,42.01,185200.0,42.08,42.13,41.97,42.01,185200.0
2007-02-20 10:30:00,42.01,42.03,41.96,42.01,193400.0,42.01,42.03,41.96,42.01,193400.0
2007-02-20 11:00:00,42.02,42.05,41.91,41.98,266400.0,42.02,42.05,41.91,41.98,266400.0
2007-02-20 11:30:00,42.0,42.03,41.96,41.98,152600.0,42.0,42.03,41.96,41.98,152600.0
2007-02-20 12:00:00,41.99,42.18,41.99,42.16,169100.0,41.99,42.18,41.99,42.16,169100.0
2007-02-20 12:30:00,42.16,42.28,42.16,42.25,211200.0,42.16,42.28,42.16,42.25,211200.0
2007-02-20 13:00:00,42.24,42.34,42.08,42.14,103300.0,42.24,42.34,42.08,42.14,103300.0
2007-02-20 13:30:00,42.15,42.35,42.15,42.32,158800.0,42.15,42.35,42.15,42.32,158800.0
2007-02-20 14:00:00,42.32,42.35,42.23,42.26,146900.0,42.32,42.35,42.23,42.26,146900.0
2007-02-20 14:30:00,42.26,42.32,42.21,42.24,165300.0,42.26,42.32,42.21,42.24,165300.0
2007-02-20 15:00:00,42.23,42.32,42.23,42.26,151800.0,42.23,42.32,42.23,42.26,151800.0
2007-02-20 15:30:00,42.25,42.31,42.13,42.19,250600.0,42.25,42.31,42.13,42.19,250600.0
2007-02-21 09:30:00,42.2,42.23,41.77,42.0,115200.0,42.2,42.23,41.77,42.0,115200.0
2007-02-21 10:00:00,41.99,42.05,41.9,42.0,141600.0,41.99,42.05,41.9,42.0,141600.0
2007-02-21 10:30:00,41.99,42.01,41.89,41.93,127300.0,41.99,42.01,41.89,41.93,127300.0
2007-02-21 11:00:00,41.94,41.94,41.88,41.9,76700.0,41.94,41.94,41.88,41.9,76700.0
2007-02-21 11:30:00,41.91,41.94,41.88,41.89,94900.0,41.91,41.94,41.88,41.89,94900.0
2007-02-21 12:00:00,41.89,41.94,41.86,41.92,156900.0,41.89,41.94,41.86,41.92,156900.0
2007-02-21 12:30:00,41.93,41.93,41.87,41.91,298700.0,41.93,41.93,41.87,41.91,298700.0
2007-02-21 13:00:00,41.92,41.99,41.88,41.94,250100.0,41.92,41.99,41.88,41.94,250100.0
2007-02-21 13:30:00,41.93,42.0,41.88,41.95,344300.0,41.93,42.0,41.88,41.95,344300.0
2007-02-21 14:00:00,41.96,41.99,41.89,41.94,379400.0,41.96,41.99,41.89,41.94,379400.0
2007-02-21 14:30:00,41.95,41.98,41.89,41.95,147600.0,41.95,41.98,41.89,41.95,147600.0
2007-02-21 15:00:00,41.95,42.0,41.9,41.99,88800.0,41.95,42.0,41.9,41.99,88800.0
2007-02-21 15:30:00,41.99,42.03,41.97,41.99,200800.0,41.99,42.03,41.97,41.99,200800.0
2007-02-22 09:30:00,42.09,42.24,41.88,42.06,237400.0,42.09,42.24,41.88,42.06,237400.0
2007-02-22 10:00:00,42.08,42.26,42.02,42.24,172300.0,42.08,42.26,42.02,42.24,172300.0
2007-02-22 10:30:00,42.23,42.24,42.08,42.13,93900.0,42.23,42.24,42.08,42.13,93900.0
2007-02-22 11:00:00,42.14,42.17,41.88,41.97,112100.0,42.14,42.17,41.88,41.97,112100.0
2007-02-22 11:30:00,41.98,42.91,41.89,42.0,215700.0,41.98,42.91,41.89,42.0,215700.0
2007-02-22 12:00:00,42.02,42.03,41.89,42.02,62200.0,42.02,42.03,41.89,42.02,62200.0
2007-02-22 12:30:00,42.03,42.09,41.96,42.01,83200.0,42.03,42.09,41.96,42.01,83200.0
2007-02-22 13:00:00,42.01,42.07,41.95,41.98,69500.0,42.01,42.07,41.95,41.98,69500.0
2007-02-22 13:30:00,41.99,42.02,41.97,41.99,72700.0,41.99,42.02,41.97,41.99,72700.0
2007-02-22 14:00:00,42.0,42.02,41.97,42.0,625800.0,42.0,42.02,41.97,42.0,625800.0
2007-02-22 14:30:00,42.0,42.04,41.95,42.0,281800.0,42.0,42.04,41.95,42.0,281800.0
2007-02-22 15:00:00,42.01,42.1,42.0,42.01,180600.0,42.01,42.1,42.0,42.01,180600.0
2007-02-22 15:30:00,42.02,42.16,42.0,42.12,285100.0,42.02,42.16,42.0,42.12,285100.0
2007-02-23 09:30:00,42.39,42.45,42.0,42.02,126900.0,42.39,42.45,42.0,42.02,126900.0
2007-02-23 10:00:00,42.01,42.11,41.98,41.99,201200.0,42.01,42.11,41.98,41.99,201200.0
2007-02-23 10:30:00,41.99,42.11,41.93,42.07,202100.0,41.99,42.11,41.93,42.07,202100.0
2007-02-23 11:00:00,42.08,42.3,42.08,42.16,142400.0,42.08,42.3,42.08,42.16,142400.0
2007-02-23 11:30:00,42.15,42.42,42.13,42.26,119800.0,42.15,42.42,42.13,42.26,119800.0
2007-02-23 12:00:00,42.25,42.33,42.14,42.25,107400.0,42.25,42.33,42.14,42.25,107400.0
2007-02-23 12:30:00,42.26,42.33,42.22,42.33,51900.0,42.26,42.33,42.22,42.33,51900.0
2007-02-23 13:00:00,42.32,42.43,42.32,42.32,101300.0,42.32,42.43,42.32,42.32,101300.0
2007-02-23 13:30:00,42.33,42.38,42.3,42.33,70200.0,42.33,42.38,42.3,42.33,70200.0
2007-02-23 14:00:00,42.33,42.42,42.29,42.41,140300.0,42.33,42.42,42.29,42.41,140300.0
2007-02-23 14:30:00,42.41,42.6,42.4,42.6,149300.0,42.41,42.6,42.4,42.6,149300.0
2007-02-23 15:00:00,42.6,42.74,42.57,42.64,215400.0,42.6,42.74,42.57,42.64,215400.0
2007-02-23 15:30:00,42.63,42.64,42.45,42.48,230200.0,42.63,42.64,42.45,42.48,230200.0
2007-02-26 09:30:00,42.75,42.98,42.25,42.27,210500.0,42.75,42.98,42.25,42.27,210500.0
2007-02-26 10:00:00,42.28,42.42,42.28,42.3,137800.0,42.28,42.42,42.28,42.3,137800.0
2007-02-26 10:30:00,42.3,42.41,42.26,42.4,134300.0,42.3,42.41,42.26,42.4,134300.0
2007-02-26 11:00:00,42.39,42.42,42.28,42.31,184200.0,42.39,42.42,42.28,42.31,184200.0
2007-02-26 11:30:00,42.3,42.36,42.29,42.36,105300.0,42.3,42.36,42.29,42.36,105300.0
2007-02-26 12:00:00,42.36,42.55,42.35,42.47,382700.0,42.36,42.55,42.35,42.47,382700.0
2007-02-26 12:30:00,42.47,42.53,42.31,42.35,324500.0,42.47,42.53,42.31,42.35,324500.0
2007-02-26 13:00:00,42.34,42.41,42.32,42.37,308800.0,42.34,42.41,42.32,42.37,308800.0
2007-02-26 13:30:00,42.38,42.42,42.35,42.37,318400.0,42.38,42.42,42.35,42.37,318400.0
2007-02-26 14:00:00,42.37,42.38,42.31,42.33,142100.0,42.37,42.38,42.31,42.33,142100.0
2007-02-26 14:30:00,42.32,42.36,42.31,42.35,84400.0,42.32,42.36,42.31,42.35,84400.0
2007-02-26 15:00:00,42.35,42.36,42.28,42.31,172400.0,42.35,42.36,42.28,42.31,172400.0
2007-02-26 15:30:00,42.31,42.33,42.15,42.22,399900.0,42.31,42.33,42.15,42.22,399900.0
2007-02-27 09:30:00,41.79,41.83,40.18,40.58,741300.0,41.79,41.83,40.18,40.58,741300.0
2007-02-27 10:00:00,40.58,41.29,40.56,41.25,538000.0,40.58,41.29,40.56,41.25,538000.0
2007-02-27 10:30:00,41.23,41.38,41.09,41.15,269800.0,41.23,41.38,41.09,41.15,269800.0
2007-02-27 11:00:00,41.16,41.47,41.01,41.28,210400.0,41.16,41.47,41.01,41.28,210400.0
2007-02-27 11:30:00,41.27,41.57,41.14,41.35,282500.0,41.27,41.57,41.14,41.35,282500.0
2007-02-27 12:00:00,41.32,41.33,40.6,40.79,170400.0,41.32,41.33,40.6,40.79,170400.0
2007-02-27 12:30:00,40.76,41.06,40.76,40.81,127500.0,40.76,41.06,40.76,40.81,127500.0
2007-02-27 13:00:00,40.8,41.05,40.76,41.0,114400.0,40.8,41.05,40.76,41.0,114400.0
2007-02-27 13:30:00,41.0,41.05,40.62,40.67,133100.0,41.0,41.05,40.62,40.67,133100.0
2007-02-27 14:00:00,40.67,40.7,40.2,40.26,169100.0,40.67,40.7,40.2,40.26,169100.0
2007-02-27 14:30:00,40.26,40.7,40.17,40.38,290800.0,40.26,40.7,40.17,40.38,290800.0
2007-02-27 15:00:00,40.39,41.22,40.31,40.76,447700.0,40.39,41.22,40.31,40.76,447700.0
2007-02-27 15:30:00,40.75,41.5,40.55,40.78,685000.0,40.75,41.5,40.55,40.78,685000.0
2007-02-28 09:30:00,39.54,40.02,38.88,38.98,3295800.0,39.54,40.02,38.88,38.98,3295800.0
2007-02-28 10:00:00,38.92,39.92,38.9,39.7,1799800.0,38.92,39.92,38.9,39.7,1799800.0
2007-02-28 10:30:00,39.7,40.35,39.67,39.95,1151600.0,39.7,40.35,39.67,39.95,1151600.0
2007-02-28 11:00:00,39.95,40.29,39.91,40.23,942500.0,39.95,40.29,39.91,40.23,942500.0
2007-02-28 11:30:00,40.23,40.27,40.04,40.06,550100.0,40.23,40.27,40.04,40.06,550100.0
2007-02-28 12:00:00,40.06,40.13,39.99,40.06,340700.0,40.06,40.13,39.99,40.06,340700.0
2007-02-28 12:30:00,40.05,40.21,40.05,40.15,841800.0,40.05,40.21,40.05,40.15,841800.0
2007-02-28 13:00:00,40.14,40.18,40.1,40.17,269100.0,40.14,40.18,40.1,40.17,269100.0
2007-02-28 13:30:00,40.16,40.23,40.1,40.18,247000.0,40.16,40.23,40.1,40.18,247000.0
2007-02-28 14:00:00,40.18,40.21,40.08,40.17,395400.0,40.18,40.21,40.08,40.17,395400.0
2007-02-28 14:30:00,40.18,40.28,40.1,40.23,391300.0,40.18,40.28,40.1,40.23,391300.0
2007-02-28 15:00:00,40.24,41.09,40.2,41.0,950600.0,40.24,41.09,40.2,41.0,950600.0
2007-02-28 15:30:00,41.01,41.23,40.98,41.16,1244500.0,41.01,41.23,40.98,41.16,1244500.0
2007-03-01 09:30:00,40.18,40.27,39.85,40.25,831000.0,40.18,40.27,39.85,40.25,831000.0
2007-03-01 10:00:00,40.25,40.95,40.19,40.81,464100.0,40.25,40.95,40.19,40.81,464100.0
2007-03-01 10:30:00,40.82,40.82,40.34,40.51,339400.0,40.82,40.82,40.34,40.51,339400.0
2007-03-01 11:00:00,40.51,40.79,40.39,40.61,451100.0,40.51,40.79,40.39,40.61,451100.0
2007-03-01 11:30:00,40.64,40.72,40.5,40.54,326200.0,40.64,40.72,40.5,40.54,326200.0
2007-03-01 12:00:00,40.54,40.56,40.46,40.53,322600.0,40.54,40.56,40.46,40.53,322600.0
2007-03-01 12:30:00,40.53,40.61,40.5,40.56,158800.0,40.53,40.61,40.5,40.56,158800.0
2007-03-01 13:00:00,40.56,40.57,40.44,40.5,246500.0,40.56,40.57,40.44,40.5,246500.0
2007-03-01 13:30:00,40.51,40.62,40.5,40.6,227600.0,40.51,40.62,40.5,40.6,227600.0
2007-03-01 14:00:00,40.6,40.68,40.4,40.41,514000.0,40.6,40.68,40.4,40.41,514000.0
2007-03-01 14:30:00,40.42,40.56,40.32,40.43,426100.0,40.42,40.56,40.32,40.43,426100.0
2007-03-01 15:00:00,40.43,40.55,40.35,40.36,436800.0,40.43,40.55,40.35,40.36,436800.0
2007-03-01 15:30:00,40.38,40.46,40.29,40.3,413700.0,40.38,40.46,40.29,40.3,413700.0
2007-03-02 09:30:00,39.86,40.41,39.52,40.24,533000.0,39.86,40.41,39.52,40.24,533000.0
2007-03-02 10:00:00,40.24,40.47,40.13,40.23,218000.0,40.24,40.47,40.13,40.23,218000.0
2007-03-02 10:30:00,40.23,40.51,40.11,40.25,213400.0,40.23,40.51,40.11,40.25,213400.0
2007-03-02 11:00:00,40.26,40.38,40.18,40.33,146800.0,40.26,40.38,40.18,40.33,146800.0
2007-03-02 11:30:00,40.32,40.32,40.16,40.23,177500.0,40.32,40.32,40.16,40.23,177500.0
2007-03-02 12:00:00,40.24,40.3,39.9,39.91,122800.0,40.24,40.3,39.9,39.91,122800.0
2007-03-02 12:30:00,39.94,40.1,39.82,40.05,232700.0,39.94,40.1,39.82,40.05,232700.0
2007-03-02 13:00:00,40.03,40.11,39.96,40.08,341700.0,40.03,40.11,39.96,40.08,341700.0
2007-03-02 13:30:00,40.07,40.16,40.01,40.07,153800.0,40.07,40.16,40.01,40.07,153800.0
2007-03-02 14:00:00,40.08,40.12,39.99,40.04,195100.0,40.08,40.12,39.99,40.04,195100.0
2007-03-02 14:30:00,40.04,40.08,39.83,39.84,416700.0,40.04,40.08,39.83,39.84,416700.0
2007-03-02 15:00:00,39.84,40.08,39.81,40.03,340900.0,39.84,40.08,39.81,40.03,340900.0
2007-03-02 15:30:00,40.05,40.05,39.8,39.8,321300.0,40.05,40.05,39.8,39.8,321300.0
2007-03-05 09:30:00,39.4,39.42,38.5,38.97,838900.0,39.4,39.42,38.5,38.97,838900.0
2007-03-05 10:00:00,38.99,39.66,38.95,39.32,284700.0,38.99,39.66,38.95,39.32,284700.0
2007-03-05 10:30:00,39.33,39.36,39.1,39.25,194700.0,39.33,39.36,39.1,39.25,194700.0
2007-03-05 11:00:00,39.25,39.27,39.13,39.17,217300.0,39.25,39.27,39.13,39.17,217300.0
2007-03-05 11:30:00,39.16,39.25,39.05,39.05,189600.0,39.16,39.25,39.05,39.05,189600.0
2007-03-05 12:00:00,39.05,39.12,38.94,39.06,185200.0,39.05,39.12,38.94,39.06,185200.0
2007-03-05 12:30:00,39.07,39.09,38.97,39.01,166300.0,39.07,39.09,38.97,39.01,166300.0
2007-03-05 13:00:00,39.01,39.05,38.97,39.04,66100.0,39.01,39.05,38.97,39.04,66100.0
2007-03-05 13:30:00,39.04,39.17,38.97,39.11,194400.0,39.04,39.17,38.97,39.11,194400.0
2007-03-05 14:00:00,39.11,39.22,38.95,38.97,185100.0,39.11,39.22,38.95,38.97,185100.0
2007-03-05 14:30:00,38.97,39.17,38.95,39.11,117400.0,38.97,39.17,38.95,39.11,117400.0
2007-03-05 15:00:00,39.12,39.13,38.82,39.07,214100.0,39.12,39.13,38.82,39.07,214100.0
2007-03-05 15:30:00,39.06,39.08,38.82,38.84,251500.0,39.06,39.08,38.82,38.84,251500.0
2007-03-06 09:30:00,39.05,39.24,38.81,39.04,283300.0,39.05,39.24,38.81,39.04,283300.0
2007-03-06 10:00:00,39.03,39.25,38.9,39.13,223100.0,39.03,39.25,38.9,39.13,223100.0
2007-03-06 10:30:00,39.11,39.17,39.01,39.03,105400.0,39.11,39.17,39.01,39.03,105400.0
2007-03-06 11:00:00,39.04,39.1,38.97,39.05,110600.0,39.04,39.1,38.97,39.05,110600.0
2007-03-06 11:30:00,39.04,39.1,39.0,39.05,158700.0,39.04,39.1,39.0,39.05,158700.0
2007-03-06 12:00:00,39.07,39.17,39.0,39.02,109100.0,39.07,39.17,39.0,39.02,109100.0
2007-03-06 12:30:00,39.02,39.16,39.0,39.16,221400.0,39.02,39.16,39.0,39.16,221400.0
2007-03-06 13:00:00,39.17,39.28,39.06,39.26,207300.0,39.17,39.28,39.06,39.26,207300.0
2007-03-06 13:30:00,39.25,39.35,39.2,39.29,529000.0,39.25,39.35,39.2,39.29,529000.0
2007-03-06 14:00:00,39.3,39.39,39.22,39.35,249300.0,39.3,39.39,39.22,39.35,249300.0
2007-03-06 14:30:00,39.36,39.53,39.34,39.5,191800.0,39.36,39.53,39.34,39.5,191800.0
2007-03-06 15:00:00,39.51,39.63,39.34,39.38,193700.0,39.51,39.63,39.34,39.38,193700.0
2007-03-06 15:30:00,39.38,39.42,39.23,39.33,281100.0,39.38,39.42,39.23,39.33,281100.0
2007-03-07 09:30:00,39.17,39.38,38.94,39.0,229500.0,39.17,39.38,38.94,39.0,229500.0
2007-03-07 10:00:00,39.0,39.06,38.74,38.88,156500.0,39.0,39.06,38.74,38.88,156500.0
2007-03-07 10:30:00,38.88,38.91,38.77,38.8,135200.0,38.88,38.91,38.77,38.8,135200.0
2007-03-07 11:00:00,38.82,38.82,38.68,38.76,183500.0,38.82,38.82,38.68,38.76,183500.0
2007-03-07 11:30:00,38.74,38.85,38.69,38.82,136500.0,38.74,38.85,38.69,38.82,136500.0
2007-03-07 12:00:00,38.82,38.91,38.8,38.87,70000.0,38.82,38.91,38.8,38.87,70000.0
2007-03-07 12:30:00,38.87,38.98,38.68,38.93,160200.0,38.87,38.98,38.68,38.93,160200.0
2007-03-07 13:00:00,38.91,39.06,38.87,39.05,147500.0,38.91,39.06,38.87,39.05,147500.0
2007-03-07 13:30:00,39.06,39.09,38.88,38.89,80100.0,39.06,39.09,38.88,38.89,80100.0
2007-03-07 14:00:00,38.89,38.93,38.76,38.9,109400.0,38.89,38.93,38.76,38.9,109400.0
2007-03-07 14:30:00,38.9,39.0,38.82,38.92,105600.0,38.9,39.0,38.82,38.92,105600.0
2007-03-07 15:00:00,38.93,39.03,38.88,38.9,165400.0,38.93,39.03,38.88,38.9,165400.0
2007-03-07 15:30:00,38.92,39.01,38.9,38.93,344000.0,38.92,39.01,38.9,38.93,344000.0
2007-03-08 09:30:00,39.06,39.1,38.8,38.88,139400.0,39.06,39.1,38.8,38.88,139400.0
2007-03-08 10:00:00,38.88,39.22,38.83,39.1,121300.0,38.88,39.22,38.83,39.1,121300.0
2007-03-08 10:30:00,39.1,39.18,39.06,39.12,111600.0,39.1,39.18,39.06,39.12,111600.0
2007-03-08 11:00:00,39.12,39.12,38.95,38.95,109200.0,39.12,39.12,38.95,38.95,109200.0
2007-03-08 11:30:00,38.95,38.95,38.86,38.87,80700.0,38.95,38.95,38.86,38.87,80700.0
2007-03-08 12:00:00,38.88,38.9,38.83,38.88,159500.0,38.88,38.9,38.83,38.88,159500.0
2007-03-08 12:30:00,38.89,38.92,38.81,38.92,120600.0,38.89,38.92,38.81,38.92,120600.0
2007-03-08 13:00:00,38.9,38.91,38.85,38.86,81600.0,38.9,38.91,38.85,38.86,81600.0
2007-03-08 13:30:00,38.85,38.86,38.8,38.8,78000.0,38.85,38.86,38.8,38.8,78000.0
2007-03-08 14:00:00,38.82,38.82,38.57,38.57,220600.0,38.82,38.82,38.57,38.57,220600.0
2007-03-08 14:30:00,38.58,38.61,38.45,38.54,279200.0,38.58,38.61,38.45,38.54,279200.0
2007-03-08 15:00:00,38.54,38.63,38.5,38.6,185600.0,38.54,38.63,38.5,38.6,185600.0
2007-03-08 15:30:00,38.6,38.64,38.47,38.53,315200.0,38.6,38.64,38.47,38.53,315200.0
2007-03-09 09:30:00,38.65,38.74,38.1,38.13,339700.0,38.65,38.74,38.1,38.13,339700.0
2007-03-09 10:00:00,38.13,38.29,38.0,38.29,202700.0,38.13,38.29,38.0,38.29,202700.0
2007-03-09 10:30:00,38.29,38.45,38.16,38.36,244500.0,38.29,38.45,38.16,38.36,244500.0
2007-03-09 11:00:00,38.36,38.4,38.3,38.38,114800.0,38.36,38.4,38.3,38.38,114800.0
2007-03-09 11:30:00,38.38,38.46,38.35,38.41,169000.0,38.38,38.46,38.35,38.41,169000.0
2007-03-09 12:00:00,38.42,38.5,38.4,38.5,111500.0,38.42,38.5,38.4,38.5,111500.0
2007-03-09 12:30:00,38.49,38.54,38.45,38.49,132700.0,38.49,38.54,38.45,38.49,132700.0
2007-03-09 13:00:00,38.48,38.51,38.41,38.49,85400.0,38.48,38.51,38.41,38.49,85400.0
2007-03-09 13:30:00,38.5,38.52,38.22,38.22,95400.0,38.5,38.52,38.22,38.22,95400.0
2007-03-09 14:00:00,38.22,38.4,38.06,38.38,154900.0,38.22,38.4,38.06,38.38,154900.0
2007-03-09 14:30:00,38.38,38.54,38.33,38.51,104800.0,38.38,38.54,38.33,38.51,104800.0
2007-03-09 15:00:00,38.53,38.55,38.41,38.47,80800.0,38.53,38.55,38.41,38.47,80800.0
2007-03-09 15:30:00,38.47,38.57,38.41,38.52,212700.0,38.47,38.57,38.41,38.52,212700.0
2007-03-12 09:30:00,38.54,38.92,38.41,38.74,144300.0,38.54,38.92,38.41,38.74,144300.0
2007-03-12 10:00:00,38.73,38.86,38.57,38.78,129100.0,38.73,38.86,38.57,38.78,129100.0
2007-03-12 10:30:00,38.78,38.91,38.41,38.45,126500.0,38.78,38.91,38.41,38.45,126500.0
2007-03-12 11:00:00,38.48,38.49,38.14,38.25,100500.0,38.48,38.49,38.14,38.25,100500.0
2007-03-12 11:30:00,38.25,38.33,38.17,38.22,94200.0,38.25,38.33,38.17,38.22,94200.0
2007-03-12 12:00:00,38.21,38.41,38.14,38.38,160800.0,38.21,38.41,38.14,38.38,160800.0
2007-03-12 12:30:00,38.38,38.45,38.38,38.45,88700.0,38.38,38.45,38.38,38.45,88700.0
2007-03-12 13:00:00,38.45,38.45,38.34,38.36,198800.0,38.45,38.45,38.34,38.36,198800.0
2007-03-12 13:30:00,38.37,38.43,38.32,38.32,118500.0,38.37,38.43,38.32,38.32,118500.0
2007-03-12 14:00:00,38.32,38.45,38.26,38.39,132400.0,38.32,38.45,38.26,38.39,132400.0
2007-03-12 14:30:00,38.39,38.44,38.36,38.36,103400.0,38.39,38.44,38.36,38.36,103400.0
2007-03-12 15:00:00,38.36,38.43,38.35,38.39,129700.0,38.36,38.43,38.35,38.39,129700.0
2007-03-12 15:30:00,38.38,38.46,38.28,38.46,177400.0,38.38,38.46,38.28,38.46,177400.0
2007-03-13 09:30:00,38.14,38.16,37.89,38.13,188500.0,38.14,38.16,37.89,38.13,188500.0
2007-03-13 10:00:00,38.12,38.2,37.94,38.13,137700.0,38.12,38.2,37.94,38.13,137700.0
2007-03-13 10:30:00,38.15,38.15,38.01,38.09,135500.0,38.15,38.15,38.01,38.09,135500.0
2007-03-13 11:00:00,38.07,38.16,38.0,38.05,261800.0,38.07,38.16,38.0,38.05,261800.0
2007-03-13 11:30:00,38.04,38.05,37.87,37.91,163600.0,38.04,38.05,37.87,37.91,163600.0
2007-03-13 12:00:00,37.92,37.92,37.44,37.45,209200.0,37.92,37.92,37.44,37.45,209200.0
2007-03-13 12:30:00,37.44,37.72,37.35,37.59,183700.0,37.44,37.72,37.35,37.59,183700.0
2007-03-13 13:00:00,37.6,37.73,37.59,37.62,53500.0,37.6,37.73,37.59,37.62,53500.0
2007-03-13 13:30:00,37.62,37.75,37.48,37.69,122800.0,37.62,37.75,37.48,37.69,122800.0
2007-03-13 14:00:00,37.68,37.74,37.4,37.5,168600.0,37.68,37.74,37.4,37.5,168600.0
2007-03-13 14:30:00,37.5,37.66,37.44,37.45,101000.0,37.5,37.66,37.44,37.45,101000.0
2007-03-13 15:00:00,37.44,37.7,37.37,37.61,192300.0,37.44,37.7,37.37,37.61,192300.0
2007-03-13 15:30:00,37.61,37.65,37.44,37.44,348000.0,37.61,37.65,37.44,37.44,348000.0
2007-03-14 09:30:00,37.56,37.85,37.37,37.66,175000.0,37.56,37.85,37.37,37.66,175000.0
2007-03-14 10:00:00,37.65,37.66,37.39,37.59,242400.0,37.65,37.66,37.39,37.59,242400.0
2007-03-14 10:30:00,37.6,37.78,37.51,37.7,260000.0,37.6,37.78,37.51,37.7,260000.0
2007-03-14 11:00:00,37.7,37.77,37.57,37.57,82700.0,37.7,37.77,37.57,37.57,82700.0
2007-03-14 11:30:00,37.58,37.58,37.4,37.51,85800.0,37.58,37.58,37.4,37.51,85800.0
2007-03-14 12:00:00,37.51,37.59,37.43,37.56,187200.0,37.51,37.59,37.43,37.56,187200.0
2007-03-14 12:30:00,37.57,37.59,37.37,37.5,240900.0,37.57,37.59,37.37,37.5,240900.0
2007-03-14 13:00:00,37.5,37.71,37.44,37.61,318900.0,37.5,37.71,37.44,37.61,318900.0
2007-03-14 13:30:00,37.63,37.73,37.43,37.44,223100.0,37.63,37.73,37.43,37.44,223100.0
2007-03-14 14:00:00,37.45,37.64,37.36,37.54,240100.0,37.45,37.64,37.36,37.54,240100.0
2007-03-14 14:30:00,37.55,37.8,37.42,37.53,154700.0,37.55,37.8,37.42,37.53,154700.0
2007-03-14 15:00:00,37.54,37.72,37.45,37.65,174900.0,37.54,37.72,37.45,37.65,174900.0
2007-03-14 15:30:00,37.65,37.76,37.39,37.76,365600.0,37.65,37.76,37.39,37.76,365600.0
2007-03-15 09:30:00,37.81,38.04,37.59,37.93,92500.0,37.81,38.04,37.59,37.93,92500.0
2007-03-15 10:00:00,37.92,37.93,37.55,37.61,160500.0,37.92,37.93,37.55,37.61,160500.0
2007-03-15 10:30:00,37.61,37.64,37.55,37.59,153400.0,37.61,37.64,37.55,37.59,153400.0
2007-03-15 11:00:00,37.59,38.01,37.55,37.65,145500.0,37.59,38.01,37.55,37.65,145500.0
2007-03-15 11:30:00,37.65,37.65,37.56,37.56,122900.0,37.65,37.65,37.56,37.56,122900.0
2007-03-15 12:00:00,37.57,37.64,37.53,37.62,122600.0,37.57,37.64,37.53,37.62,122600.0
2007-03-15 12:30:00,37.62,37.65,37.58,37.6,76900.0,37.62,37.65,37.58,37.6,76900.0
2007-03-15 13:00:00,37.6,37.6,37.47,37.51,113200.0,37.6,37.6,37.47,37.51,113200.0
2007-03-15 13:30:00,37.5,37.51,37.34,37.47,139700.0,37.5,37.51,37.34,37.47,139700.0
2007-03-15 14:00:00,37.47,37.57,37.41,37.41,102600.0,37.47,37.57,37.41,37.41,102600.0
2007-03-15 14:30:00,37.42,37.68,37.41,37.62,149700.0,37.42,37.68,37.41,37.62,149700.0
2007-03-15 15:00:00,37.64,37.72,37.5,37.5,231200.0,37.64,37.72,37.5,37.5,231200.0
2007-03-15 15:30:00,37.51,37.68,37.51,37.6,194500.0,37.51,37.68,37.51,37.6,194500.0
2007-03-16 09:30:00,37.38,37.86,37.26,37.81,1522800.0,37.38,37.86,37.26,37.81,1522800.0
2007-03-16 10:00:00,37.8,37.96,37.76,37.94,95300.0,37.8,37.96,37.76,37.94,95300.0
2007-03-16 10:30:00,37.93,37.94,37.61,37.8,51300.0,37.93,37.94,37.61,37.8,51300.0
2007-03-16 11:00:00,37.79,37.82,37.53,37.58,136100.0,37.79,37.82,37.53,37.58,136100.0
2007-03-16 11:30:00,37.61,37.66,37.41,37.55,67500.0,37.61,37.66,37.41,37.55,67500.0
2007-03-16 12:00:00,37.55,37.65,37.54,37.57,92500.0,37.55,37.65,37.54,37.57,92500.0
2007-03-16 12:30:00,37.56,37.59,37.47,37.55,50700.0,37.56,37.59,37.47,37.55,50700.0
2007-03-16 13:00:00,37.55,37.59,37.48,37.57,64000.0,37.55,37.59,37.48,37.57,64000.0
2007-03-16 13:30:00,37.57,37.61,37.5,37.5,76300.0,37.57,37.61,37.5,37.5,76300.0
2007-03-16 14:00:00,37.52,37.57,37.4,37.46,97000.0,37.52,37.57,37.4,37.46,97000.0
2007-03-16 14:30:00,37.47,37.6,37.39,37.44,128400.0,37.47,37.6,37.39,37.44,128400.0
2007-03-16 15:00:00,37.45,37.6,37.31,37.36,217800.0,37.45,37.6,37.31,37.36,217800.0
2007-03-16 15:30:00,37.38,37.45,37.25,37.4,260700.0,37.38,37.45,37.25,37.4,260700.0
2007-03-19 09:30:00,37.7,37.88,37.59,37.75,125200.0,37.7,37.88,37.59,37.75,125200.0
2007-03-19 10:00:00,37.74,37.77,37.59,37.62,69700.0,37.74,37.77,37.59,37.62,69700.0
2007-03-19 10:30:00,37.62,37.97,37.61,37.97,170400.0,37.62,37.97,37.61,37.97,170400.0
2007-03-19 11:00:00,37.96,38.19,37.95,38.13,418900.0,37.96,38.19,37.95,38.13,418900.0
2007-03-19 11:30:00,38.13,38.22,38.11,38.12,88700.0,38.13,38.22,38.11,38.12,88700.0
2007-03-19 12:00:00,38.11,38.22,38.06,38.16,70000.0,38.11,38.22,38.06,38.16,70000.0
2007-03-19 12:30:00,38.15,38.19,38.1,38.1,82900.0,38.15,38.19,38.1,38.1,82900.0
2007-03-19 13:00:00,38.1,38.13,38.03,38.04,79500.0,38.1,38.13,38.03,38.04,79500.0
2007-03-19 13:30:00,38.04,38.06,37.9,38.04,39400.0,38.04,38.06,37.9,38.04,39400.0
2007-03-19 14:00:00,38.02,38.06,37.89,37.9,47700.0,38.02,38.06,37.89,37.9,47700.0
2007-03-19 14:30:00,37.9,37.95,37.82,37.87,89900.0,37.9,37.95,37.82,37.87,89900.0
2007-03-19 15:00:00,37.86,37.88,37.68,37.7,110100.0,37.86,37.88,37.68,37.7,110100.0
2007-03-19 15:30:00,37.71,37.83,37.7,37.83,163300.0,37.71,37.83,37.7,37.83,163300.0
2007-03-20 09:30:00,37.81,38.11,37.8,38.04,194400.0,37.81,38.11,37.8,38.04,194400.0
2007-03-20 10:00:00,38.05,38.19,38.04,38.15,162400.0,38.05,38.19,38.04,38.15,162400.0
2007-03-20 10:30:00,38.16,38.33,38.09,38.3,125000.0,38.16,38.33,38.09,38.3,125000.0
2007-03-20 11:00:00,38.31,38.43,38.26,38.34,111000.0,38.31,38.43,38.26,38.34,111000.0
2007-03-20 11:30:00,38.33,38.41,38.17,38.19,90000.0,38.33,38.41,38.17,38.19,90000.0
2007-03-20 12:00:00,38.19,38.25,38.12,38.21,62000.0,38.19,38.25,38.12,38.21,62000.0
2007-03-20 12:30:00,38.22,38.29,38.12,38.29,59600.0,38.22,38.29,38.12,38.29,59600.0
2007-03-20 13:00:00,38.28,38.43,38.16,38.4,240800.0,38.28,38.43,38.16,38.4,240800.0
2007-03-20 13:30:00,38.4,38.42,38.38,38.42,142800.0,38.4,38.42,38.38,38.42,142800.0
2007-03-20 14:00:00,38.42,38.53,38.39,38.51,167000.0,38.42,38.53,38.39,38.51,167000.0
2007-03-20 14:30:00,38.51,38.62,38.51,38.52,282400.0,38.51,38.62,38.51,38.52,282400.0
2007-03-20 15:00:00,38.53,38.78,38.52,38.67,368700.0,38.53,38.78,38.52,38.67,368700.0
2007-03-20 15:30:00,38.67,38.7,38.56,38.56,367900.0,38.67,38.7,38.56,38.56,367900.0
2007-03-21 09:30:00,38.62,39.2,38.61,38.94,457500.0,38.62,39.2,38.61,38.94,457500.0
2007-03-21 10:00:00,38.93,39.05,38.7,38.75,200400.0,38.93,39.05,38.7,38.75,200400.0
2007-03-21 10:30:00,38.74,38.79,38.52,38.65,205800.0,38.74,38.79,38.52,38.65,205800.0
2007-03-21 11:00:00,38.66,38.73,38.44,38.7,202800.0,38.66,38.73,38.44,38.7,202800.0
2007-03-21 11:30:00,38.71,38.77,38.6,38.67,100700.0,38.71,38.77,38.6,38.67,100700.0
2007-03-21 12:00:00,38.68,38.84,38.67,38.67,125600.0,38.68,38.84,38.67,38.67,125600.0
2007-03-21 12:30:00,38.67,38.76,38.67,38.71,102200.0,38.67,38.76,38.67,38.71,102200.0
2007-03-21 13:00:00,38.71,38.89,38.69,38.81,297100.0,38.71,38.89,38.69,38.81,297100.0
2007-03-21 13:30:00,38.8,38.93,38.8,38.92,113400.0,38.8,38.93,38.8,38.92,113400.0
2007-03-21 14:00:00,38.92,39.3,38.81,39.15,201200.0,38.92,39.3,38.81,39.15,201200.0
2007-03-21 14:30:00,39.16,39.6,39.07,39.6,170800.0,39.16,39.6,39.07,39.6,170800.0
2007-03-21 15:00:00,39.59,39.7,39.5,39.51,370000.0,39.59,39.7,39.5,39.51,370000.0
2007-03-21 15:30:00,39.5,39.69,39.5,39.69,431300.0,39.5,39.69,39.5,39.69,431300.0
2007-03-22 09:30:00,39.97,40.0,39.27,39.37,190700.0,39.97,40.0,39.27,39.37,190700.0
2007-03-22 10:00:00,39.38,39.41,39.15,39.18,163700.0,39.38,39.41,39.15,39.18,163700.0
2007-03-22 10:30:00,39.18,39.39,38.92,38.98,175100.0,39.18,39.39,38.92,38.98,175100.0
2007-03-22 11:00:00,38.99,39.25,38.99,39.19,119800.0,38.99,39.25,38.99,39.19,119800.0
2007-03-22 11:30:00,39.19,39.34,39.02,39.32,82700.0,39.19,39.34,39.02,39.32,82700.0
2007-03-22 12:00:00,39.31,39.31,39.19,39.22,87700.0,39.31,39.31,39.19,39.22,87700.0
2007-03-22 12:30:00,39.23,39.25,39.02,39.02,83200.0,39.23,39.25,39.02,39.02,83200.0
2007-03-22 13:00:00,39.02,39.05,38.97,39.01,77000.0,39.02,39.05,38.97,39.01,77000.0
2007-03-22 13:30:00,39.02,39.11,38.96,39.03,81300.0,39.02,39.11,38.96,39.03,81300.0
2007-03-22 14:00:00,39.04,39.11,39.02,39.04,59100.0,39.04,39.11,39.02,39.04,59100.0
2007-03-22 14:30:00,39.03,39.16,39.01,39.1,75200.0,39.03,39.16,39.01,39.1,75200.0
2007-03-22 15:00:00,39.1,39.1,38.93,39.02,169600.0,39.1,39.1,38.93,39.02,169600.0
2007-03-22 15:30:00,39.01,39.04,38.92,38.92,232100.0,39.01,39.04,38.92,38.92,232100.0
2007-03-23 09:30:00,38.95,39.24,38.8,38.88,231600.0,38.95,39.24,38.8,38.88,231600.0
2007-03-23 10:00:00,38.88,39.13,38.82,38.86,146700.0,38.88,39.13,38.82,38.86,146700.0
2007-03-23 10:30:00,38.87,38.9,38.75,38.9,106000.0,38.87,38.9,38.75,38.9,106000.0
2007-03-23 11:00:00,38.91,38.97,38.84,38.96,78900.0,38.91,38.97,38.84,38.96,78900.0
2007-03-23 11:30:00,38.96,39.01,38.86,38.89,61300.0,38.96,39.01,38.86,38.89,61300.0
2007-03-23 12:00:00,38.9,38.97,38.83,38.83,97400.0,38.9,38.97,38.83,38.83,97400.0
2007-03-23 12:30:00,38.83,38.83,38.45,38.51,387700.0,38.83,38.83,38.45,38.51,387700.0
2007-03-23 13:00:00,38.51,38.54,38.31,38.36,320500.0,38.51,38.54,38.31,38.36,320500.0
2007-03-23 13:30:00,38.36,38.5,38.36,38.4,195400.0,38.36,38.5,38.36,38.4,195400.0
2007-03-23 14:00:00,38.4,38.4,38.29,38.35,154500.0,38.4,38.4,38.29,38.35,154500.0
2007-03-23 14:30:00,38.35,38.53,38.34,38.53,81000.0,38.35,38.53,38.34,38.53,81000.0
2007-03-23 15:00:00,38.54,38.54,38.51,38.54,75500.0,38.54,38.54,38.51,38.54,75500.0
2007-03-23 15:30:00,38.53,38.54,38.34,38.38,185500.0,38.53,38.54,38.34,38.38,185500.0
2007-03-26 09:30:00,38.55,38.55,38.16,38.41,192800.0,38.55,38.55,38.16,38.41,192800.0
2007-03-26 10:00:00,38.41,38.41,37.77,37.89,291300.0,38.41,38.41,37.77,37.89,291300.0
2007-03-26 10:30:00,37.89,38.15,37.83,37.85,230900.0,37.89,38.15,37.83,37.85,230900.0
2007-03-26 11:00:00,37.85,38.04,37.7,37.98,211900.0,37.85,38.04,37.7,37.98,211900.0
2007-03-26 11:30:00,37.95,38.08,37.88,37.89,109900.0,37.95,38.08,37.88,37.89,109900.0
2007-03-26 12:00:00,37.9,38.13,37.88,38.03,154600.0,37.9,38.13,37.88,38.03,154600.0
2007-03-26 12:30:00,38.02,38.07,37.91,37.92,105800.0,38.02,38.07,37.91,37.92,105800.0
2007-03-26 13:00:00,37.91,37.96,37.9,37.92,146500.0,37.91,37.96,37.9,37.92,146500.0
2007-03-26 13:30:00,37.92,38.05,37.92,38.0,195400.0,37.92,38.05,37.92,38.0,195400.0
2007-03-26 14:00:00,37.99,38.05,37.98,38.02,235900.0,37.99,38.05,37.98,38.02,235900.0
2007-03-26 14:30:00,38.02,38.02,37.97,37.99,77100.0,38.02,38.02,37.97,37.99,77100.0
2007-03-26 15:00:00,37.99,38.01,37.95,37.97,311200.0,37.99,38.01,37.95,37.97,311200.0
2007-03-26 15:30:00,37.97,38.14,37.96,38.08,417300.0,37.97,38.14,37.96,38.08,417300.0
2007-03-27 09:30:00,37.89,38.13,37.76,37.96,213800.0,37.89,38.13,37.76,37.96,213800.0
2007-03-27 10:00:00,38.09,38.09,37.81,37.86,266800.0,38.09,38.09,37.81,37.86,266800.0
2007-03-27 10:30:00,37.85,38.05,37.71,37.76,190100.0,37.85,38.05,37.71,37.76,190100.0
2007-03-27 11:00:00,37.76,37.84,37.72,37.83,139500.0,37.76,37.84,37.72,37.83,139500.0
2007-03-27 11:30:00,37.82,37.85,37.76,37.8,116500.0,37.82,37.85,37.76,37.8,116500.0
2007-03-27 12:00:00,37.79,37.91,37.78,37.89,79300.0,37.79,37.91,37.78,37.89,79300.0
2007-03-27 12:30:00,37.89,38.01,37.89,37.98,188100.0,37.89,38.01,37.89,37.98,188100.0
2007-03-27 13:00:00,37.99,37.99,37.88,37.89,112400.0,37.99,37.99,37.88,37.89,112400.0
2007-03-27 13:30:00,37.9,37.94,37.86,37.87,88800.0,37.9,37.94,37.86,37.87,88800.0
2007-03-27 14:00:00,37.87,37.87,37.74,37.74,88500.0,37.87,37.87,37.74,37.74,88500.0
2007-03-27 14:30:00,37.74,37.85,37.72,37.75,180200.0,37.74,37.85,37.72,37.75,180200.0
2007-03-27 15:00:00,37.75,37.78,37.66,37.69,245300.0,37.75,37.78,37.66,37.69,245300.0
2007-03-27 15:30:00,37.69,37.87,37.69,37.79,335100.0,37.69,37.87,37.69,37.79,335100.0
2007-03-28 09:30:00,37.73,37.93,37.68,37.87,169400.0,37.73,37.93,37.68,37.87,169400.0
2007-03-28 10:00:00,37.86,37.99,37.86,37.97,98300.0,37.86,37.99,37.86,37.97,98300.0
2007-03-28 10:30:00,37.97,37.99,37.74,37.93,173100.0,37.97,37.99,37.74,37.93,173100.0
2007-03-28 11:00:00,37.93,37.99,37.78,37.82,92500.0,37.93,37.99,37.78,37.82,92500.0
2007-03-28 11:30:00,37.82,37.93,37.82,37.88,46400.0,37.82,37.93,37.82,37.88,46400.0
2007-03-28 12:00:00,37.88,38.15,37.83,37.97,193100.0,37.88,38.15,37.83,37.97,193100.0
2007-03-28 12:30:00,37.98,38.07,37.94,37.98,130300.0,37.98,38.07,37.94,37.98,130300.0
2007-03-28 13:00:00,38.0,38.08,37.96,38.0,107700.0,38.0,38.08,37.96,38.0,107700.0
2007-03-28 13:30:00,38.0,38.16,38.0,38.07,97000.0,38.0,38.16,38.0,38.07,97000.0
2007-03-28 14:00:00,38.09,38.12,37.89,37.93,313000.0,38.09,38.12,37.89,37.93,313000.0
2007-03-28 14:30:00,37.94,38.0,37.88,37.94,127900.0,37.94,38.0,37.88,37.94,127900.0
2007-03-28 15:00:00,37.94,37.99,37.73,37.84,276600.0,37.94,37.99,37.73,37.84,276600.0
2007-03-28 15:30:00,37.85,37.85,37.56,37.58,456900.0,37.85,37.85,37.56,37.58,456900.0
2007-03-29 09:30:00,37.79,37.86,37.55,37.63,202300.0,37.79,37.86,37.55,37.63,202300.0
2007-03-29 10:00:00,37.61,37.71,37.45,37.51,181800.0,37.61,37.71,37.45,37.51,181800.0
2007-03-29 10:30:00,37.51,37.52,37.19,37.25,293700.0,37.51,37.52,37.19,37.25,293700.0
2007-03-29 11:00:00,37.25,37.52,37.25,37.51,158200.0,37.25,37.52,37.25,37.51,158200.0
2007-03-29 11:30:00,37.52,37.54,37.09,37.09,122100.0,37.52,37.54,37.09,37.09,122100.0
2007-03-29 12:00:00,37.09,37.25,37.07,37.16,76100.0,37.09,37.25,37.07,37.16,76100.0
2007-03-29 12:30:00,37.16,37.25,37.1,37.17,65000.0,37.16,37.25,37.1,37.17,65000.0
2007-03-29 13:00:00,37.16,37.23,36.99,37.01,142000.0,37.16,37.23,36.99,37.01,142000.0
2007-03-29 13:30:00,37.0,37.04,36.8,36.84,172000.0,37.0,37.04,36.8,36.84,172000.0
2007-03-29 14:00:00,36.84,37.59,36.74,36.9,237700.0,36.84,37.59,36.74,36.9,237700.0
2007-03-29 14:30:00,36.9,36.97,36.81,36.85,244500.0,36.9,36.97,36.81,36.85,244500.0
2007-03-29 15:00:00,36.85,37.04,36.82,36.99,268900.0,36.85,37.04,36.82,36.99,268900.0
2007-03-29 15:30:00,36.99,37.15,36.99,37.14,316400.0,36.99,37.15,36.99,37.14,316400.0
2007-03-30 09:30:00,37.39,37.49,37.05,37.29,223700.0,37.39,37.49,37.05,37.29,223700.0
2007-03-30 10:00:00,37.3,37.52,37.29,37.46,249100.0,37.3,37.52,37.29,37.46,249100.0
2007-03-30 10:30:00,37.46,37.56,37.35,37.54,110600.0,37.46,37.56,37.35,37.54,110600.0
2007-03-30 11:00:00,37.54,37.56,37.38,37.39,327500.0,37.54,37.56,37.38,37.39,327500.0
2007-03-30 11:30:00,37.38,37.53,37.3,37.42,374100.0,37.38,37.53,37.3,37.42,374100.0
2007-03-30 12:00:00,37.42,37.49,37.33,37.47,251100.0,37.42,37.49,37.33,37.47,251100.0
2007-03-30 12:30:00,37.47,37.52,37.42,37.5,393100.0,37.47,37.52,37.42,37.5,393100.0
2007-03-30 13:00:00,37.5,37.53,37.43,37.49,185000.0,37.5,37.53,37.43,37.49,185000.0
2007-03-30 13:30:00,37.49,37.55,37.44,37.51,201800.0,37.49,37.55,37.44,37.51,201800.0
2007-03-30 14:00:00,37.51,37.67,37.15,37.66,113800.0,37.51,37.67,37.15,37.66,113800.0
2007-03-30 14:30:00,37.66,37.77,37.65,37.67,140900.0,37.66,37.77,37.65,37.67,140900.0
2007-03-30 15:00:00,37.67,37.71,37.54,37.54,93100.0,37.67,37.71,37.54,37.54,93100.0
2007-03-30 15:30:00,37.54,37.68,37.49,37.59,307100.0,37.54,37.68,37.49,37.59,307100.0
2007-04-02 09:30:00,37.75,38.02,37.54,38.02,304800.0,37.75,38.02,37.54,38.02,304800.0
2007-04-02 10:00:00,38.0,38.14,37.9,38.02,429800.0,38.0,38.14,37.9,38.02,429800.0
2007-04-02 10:30:00,38.02,38.15,37.94,38.02,287000.0,38.02,38.15,37.94,38.02,287000.0
2007-04-02 11:00:00,38.01,38.1,38.0,38.09,142500.0,38.01,38.1,38.0,38.09,142500.0
2007-04-02 11:30:00,38.1,38.18,38.06,38.15,196200.0,38.1,38.18,38.06,38.15,196200.0
2007-04-02 12:00:00,38.15,38.17,38.09,38.09,119500.0,38.15,38.17,38.09,38.09,119500.0
2007-04-02 12:30:00,38.09,38.1,38.0,38.06,197600.0,38.09,38.1,38.0,38.06,197600.0
2007-04-02 13:00:00,38.05,38.14,38.03,38.13,231300.0,38.05,38.14,38.03,38.13,231300.0
2007-04-02 13:30:00,38.13,38.16,38.11,38.15,115800.0,38.13,38.16,38.11,38.15,115800.0
2007-04-02 14:00:00,38.15,38.16,38.11,38.15,205100.0,38.15,38.16,38.11,38.15,205100.0
2007-04-02 14:30:00,38.15,38.21,38.13,38.16,300100.0,38.15,38.21,38.13,38.16,300100.0
2007-04-02 15:00:00,38.17,38.25,38.14,38.24,355300.0,38.17,38.25,38.14,38.24,355300.0
2007-04-02 15:30:00,38.24,38.3,38.19,38.25,369700.0,38.24,38.3,38.19,38.25,369700.0
2007-04-03 09:30:00,38.38,38.64,38.26,38.56,226900.0,38.38,38.64,38.26,38.56,226900.0
2007-04-03 10:00:00,38.59,38.71,38.48,38.48,193600.0,38.59,38.71,38.48,38.48,193600.0
2007-04-03 10:30:00,38.48,38.8,38.48,38.76,162500.0,38.48,38.8,38.48,38.76,162500.0
2007-04-03 11:00:00,38.77,38.79,38.68,38.69,92100.0,38.77,38.79,38.68,38.69,92100.0
2007-04-03 11:30:00,38.69,38.78,38.62,38.77,69800.0,38.69,38.78,38.62,38.77,69800.0
2007-04-03 12:00:00,38.77,38.78,38.66,38.68,111700.0,38.77,38.78,38.66,38.68,111700.0
2007-04-03 12:30:00,38.68,38.77,38.6,38.61,81700.0,38.68,38.77,38.6,38.61,81700.0
2007-04-03 13:00:00,38.6,38.65,38.48,38.53,113600.0,38.6,38.65,38.48,38.53,113600.0
2007-04-03 13:30:00,38.53,38.56,38.43,38.46,102100.0,38.53,38.56,38.43,38.46,102100.0
2007-04-03 14:00:00,38.46,38.53,38.37,38.48,91900.0,38.46,38.53,38.37,38.48,91900.0
2007-04-03 14:30:00,38.48,38.53,38.46,38.48,107200.0,38.48,38.53,38.46,38.48,107200.0
2007-04-03 15:00:00,38.48,38.58,38.47,38.5,240700.0,38.48,38.58,38.47,38.5,240700.0
2007-04-03 15:30:00,38.49,38.51,38.45,38.47,246200.0,38.49,38.51,38.45,38.47,246200.0
2007-04-04 09:30:00,38.43,38.83,38.26,38.75,266500.0,38.43,38.83,38.26,38.75,266500.0
2007-04-04 10:00:00,38.72,38.82,38.65,38.73,157600.0,38.72,38.82,38.65,38.73,157600.0
2007-04-04 10:30:00,38.72,38.74,38.48,38.57,87600.0,38.72,38.74,38.48,38.57,87600.0
2007-04-04 11:00:00,38.57,38.78,38.5,38.74,307900.0,38.57,38.78,38.5,38.74,307900.0
2007-04-04 11:30:00,38.74,38.76,38.69,38.74,79500.0,38.74,38.76,38.69,38.74,79500.0
2007-04-04 12:00:00,38.73,38.85,38.71,38.78,132200.0,38.73,38.85,38.71,38.78,132200.0
2007-04-04 12:30:00,38.78,38.89,38.75,38.86,157500.0,38.78,38.89,38.75,38.86,157500.0
2007-04-04 13:00:00,38.86,38.87,38.79,38.82,155300.0,38.86,38.87,38.79,38.82,155300.0
2007-04-04 13:30:00,38.81,38.86,38.8,38.85,78900.0,38.81,38.86,38.8,38.85,78900.0
2007-04-04 14:00:00,38.85,38.95,38.84,38.91,162100.0,38.85,38.95,38.84,38.91,162100.0
2007-04-04 14:30:00,38.91,39.04,38.9,39.01,244600.0,38.91,39.04,38.9,39.01,244600.0
2007-04-04 15:00:00,39.01,39.1,38.9,38.91,217800.0,39.01,39.1,38.9,38.91,217800.0
2007-04-04 15:30:00,38.91,38.92,38.79,38.87,171600.0,38.91,38.92,38.79,38.87,171600.0
2007-04-05 09:30:00,38.97,39.04,38.69,38.99,151000.0,38.97,39.04,38.69,38.99,151000.0
2007-04-05 10:00:00,38.99,39.13,38.78,39.11,252600.0,38.99,39.13,38.78,39.11,252600.0
2007-04-05 10:30:00,39.11,39.19,39.02,39.17,201600.0,39.11,39.19,39.02,39.17,201600.0
2007-04-05 11:00:00,39.17,39.26,39.16,39.21,119200.0,39.17,39.26,39.16,39.21,119200.0
2007-04-05 11:30:00,39.21,39.24,39.17,39.2,95400.0,39.21,39.24,39.17,39.2,95400.0
2007-04-05 12:00:00,39.21,39.32,39.21,39.3,119000.0,39.21,39.32,39.21,39.3,119000.0
2007-04-05 12:30:00,39.3,39.31,39.15,39.2,85200.0,39.3,39.31,39.15,39.2,85200.0
2007-04-05 13:00:00,39.21,39.38,39.21,39.36,171000.0,39.21,39.38,39.21,39.36,171000.0
2007-04-05 13:30:00,39.35,39.38,39.34,39.36,126500.0,39.35,39.38,39.34,39.36,126500.0
2007-04-05 14:00:00,39.36,39.39,39.3,39.34,100100.0,39.36,39.39,39.3,39.34,100100.0
2007-04-05 14:30:00,39.34,39.42,39.29,39.3,186500.0,39.34,39.42,39.29,39.3,186500.0
2007-04-05 15:00:00,39.29,39.55,39.29,39.46,330700.0,39.29,39.55,39.29,39.46,330700.0
2007-04-05 15:30:00,39.46,39.56,39.42,39.53,309600.0,39.46,39.56,39.42,39.53,309600.0
2007-04-09 09:30:00,39.57,39.59,39.22,39.24,151200.0,39.57,39.59,39.22,39.24,151200.0
2007-04-09 10:00:00,39.24,39.24,38.93,38.98,146200.0,39.24,39.24,38.93,38.98,146200.0
2007-04-09 10:30:00,38.98,39.08,38.92,39.0,140700.0,38.98,39.08,38.92,39.0,140700.0
2007-04-09 11:00:00,39.0,39.15,39.0,39.12,111800.0,39.0,39.15,39.0,39.12,111800.0
2007-04-09 11:30:00,39.11,39.19,39.01,39.05,86800.0,39.11,39.19,39.01,39.05,86800.0
2007-04-09 12:00:00,39.05,39.15,39.01,39.15,64700.0,39.05,39.15,39.01,39.15,64700.0
2007-04-09 12:30:00,39.14,39.26,39.14,39.2,61900.0,39.14,39.26,39.14,39.2,61900.0
2007-04-09 13:00:00,39.2,39.22,39.15,39.21,205800.0,39.2,39.22,39.15,39.21,205800.0
2007-04-09 13:30:00,39.2,39.21,38.93,38.94,176900.0,39.2,39.21,38.93,38.94,176900.0
2007-04-09 14:00:00,38.94,38.95,38.82,38.88,123700.0,38.94,38.95,38.82,38.88,123700.0
2007-04-09 14:30:00,38.87,38.92,38.83,38.92,74900.0,38.87,38.92,38.83,38.92,74900.0
2007-04-09 15:00:00,38.92,38.99,38.86,38.96,124000.0,38.92,38.99,38.86,38.96,124000.0
2007-04-09 15:30:00,38.95,39.03,38.81,38.81,164600.0,38.95,39.03,38.81,38.81,164600.0
2007-04-10 09:30:00,40.14,40.28,39.55,39.81,730200.0,40.14,40.28,39.55,39.81,730200.0
2007-04-10 10:00:00,39.81,40.1,39.7,40.03,356000.0,39.81,40.1,39.7,40.03,356000.0
2007-04-10 10:30:00,40.03,40.03,39.92,39.96,245600.0,40.03,40.03,39.92,39.96,245600.0
2007-04-10 11:00:00,39.96,39.98,39.94,39.95,203000.0,39.96,39.98,39.94,39.95,203000.0
2007-04-10 11:30:00,39.95,39.98,39.94,39.96,145900.0,39.95,39.98,39.94,39.96,145900.0
2007-04-10 12:00:00,39.96,40.01,39.95,40.0,131400.0,39.96,40.01,39.95,40.0,131400.0
2007-04-10 12:30:00,40.0,40.08,39.98,40.07,248400.0,40.0,40.08,39.98,40.07,248400.0
2007-04-10 13:00:00,40.07,40.25,40.07,40.21,228600.0,40.07,40.25,40.07,40.21,228600.0
2007-04-10 13:30:00,40.2,40.23,40.06,40.06,295200.0,40.2,40.23,40.06,40.06,295200.0
2007-04-10 14:00:00,40.06,40.1,39.95,40.05,166600.0,40.06,40.1,39.95,40.05,166600.0
2007-04-10 14:30:00,40.05,40.09,40.05,40.08,140300.0,40.05,40.09,40.05,40.08,140300.0
2007-04-10 15:00:00,40.08,40.18,40.08,40.18,188600.0,40.08,40.18,40.08,40.18,188600.0
2007-04-10 15:30:00,40.18,40.35,40.15,40.32,509200.0,40.18,40.35,40.15,40.32,509200.0
2007-04-11 09:30:00,40.19,40.28,39.79,39.84,185000.0,40.19,40.28,39.79,39.84,185000.0
2007-04-11 10:00:00,39.84,39.96,39.77,39.82,156000.0,39.84,39.96,39.77,39.82,156000.0
2007-04-11 10:30:00,39.82,39.85,39.6,39.65,181100.0,39.82,39.85,39.6,39.65,181100.0
2007-04-11 11:00:00,39.65,39.68,39.57,39.64,120100.0,39.65,39.68,39.57,39.64,120100.0
2007-04-11 11:30:00,39.63,39.66,39.52,39.66,95600.0,39.63,39.66,39.52,39.66,95600.0
2007-04-11 12:00:00,39.65,39.72,39.64,39.69,61800.0,39.65,39.72,39.64,39.69,61800.0
2007-04-11 12:30:00,39.68,39.7,39.66,39.67,50300.0,39.68,39.7,39.66,39.67,50300.0
2007-04-11 13:00:00,39.65,39.74,39.6,39.72,70200.0,39.65,39.74,39.6,39.72,70200.0
2007-04-11 13:30:00,39.72,39.78,39.65,39.7,58800.0,39.72,39.78,39.65,39.7,58800.0
2007-04-11 14:00:00,39.68,39.68,39.33,39.5,231900.0,39.68,39.68,39.33,39.5,231900.0
2007-04-11 14:30:00,39.51,39.54,39.35,39.42,106000.0,39.51,39.54,39.35,39.42,106000.0
2007-04-11 15:00:00,39.43,39.47,39.36,39.41,141700.0,39.43,39.47,39.36,39.41,141700.0
2007-04-11 15:30:00,39.4,39.47,39.38,39.39,228400.0,39.4,39.47,39.38,39.39,228400.0
2007-04-12 09:30:00,39.49,39.52,39.11,39.19,92800.0,39.49,39.52,39.11,39.19,92800.0
2007-04-12 10:00:00,39.2,39.49,39.14,39.4,57600.0,39.2,39.49,39.14,39.4,57600.0
2007-04-12 10:30:00,39.4,39.58,39.29,39.53,62100.0,39.4,39.58,39.29,39.53,62100.0
2007-04-12 11:00:00,39.54,39.6,39.39,39.39,75000.0,39.54,39.6,39.39,39.39,75000.0
2007-04-12 11:30:00,39.4,39.4,39.29,39.29,65300.0,39.4,39.4,39.29,39.29,65300.0
2007-04-12 12:00:00,39.3,39.48,39.29,39.47,67100.0,39.3,39.48,39.29,39.47,67100.0
2007-04-12 12:30:00,39.47,39.56,39.43,39.54,24900.0,39.47,39.56,39.43,39.54,24900.0
2007-04-12 13:00:00,39.53,39.63,39.53,39.62,59300.0,39.53,39.63,39.53,39.62,59300.0
2007-04-12 13:30:00,39.62,39.7,39.62,39.64,33600.0,39.62,39.7,39.62,39.64,33600.0
2007-04-12 14:00:00,39.64,39.64,39.53,39.53,58600.0,39.64,39.64,39.53,39.53,58600.0
2007-04-12 14:30:00,39.53,39.57,39.52,39.55,66800.0,39.53,39.57,39.52,39.55,66800.0
2007-04-12 15:00:00,39.56,39.56,39.46,39.48,156400.0,39.56,39.56,39.46,39.48,156400.0
2007-04-12 15:30:00,39.49,39.64,39.48,39.6,297400.0,39.49,39.64,39.48,39.6,297400.0
2007-04-13 09:30:00,39.53,39.67,39.2,39.27,84900.0,39.53,39.67,39.2,39.27,84900.0
2007-04-13 10:00:00,39.26,39.26,39.0,39.04,152600.0,39.26,39.26,39.0,39.04,152600.0
2007-04-13 10:30:00,39.04,39.13,39.0,39.1,112400.0,39.04,39.13,39.0,39.1,112400.0
2007-04-13 11:00:00,39.09,39.12,38.92,38.96,101500.0,39.09,39.12,38.92,38.96,101500.0
2007-04-13 11:30:00,38.96,39.03,38.93,39.03,55000.0,38.96,39.03,38.93,39.03,55000.0
2007-04-13 12:00:00,39.02,39.03,38.88,38.9,61000.0,39.02,39.03,38.88,38.9,61000.0
2007-04-13 12:30:00,38.89,38.94,38.87,38.89,42800.0,38.89,38.94,38.87,38.89,42800.0
2007-04-13 13:00:00,38.89,38.92,38.83,38.87,38200.0,38.89,38.92,38.83,38.87,38200.0
2007-04-13 13:30:00,38.88,38.94,38.86,38.94,62600.0,38.88,38.94,38.86,38.94,62600.0
2007-04-13 14:00:00,38.93,38.95,38.89,38.92,43700.0,38.93,38.95,38.89,38.92,43700.0
2007-04-13 14:30:00,38.92,39.19,38.91,39.18,109900.0,38.92,39.19,38.91,39.18,109900.0
2007-04-13 15:00:00,39.19,39.26,39.16,39.25,100800.0,39.19,39.26,39.16,39.25,100800.0
2007-04-13 15:30:00,39.25,39.3,39.21,39.24,170900.0,39.25,39.3,39.21,39.24,170900.0
2007-04-16 09:30:00,39.5,39.83,39.44,39.64,143100.0,39.5,39.83,39.44,39.64,143100.0
2007-04-16 10:00:00,39.64,39.7,39.49,39.58,85200.0,39.64,39.7,39.49,39.58,85200.0
2007-04-16 10:30:00,39.58,39.78,39.55,39.76,99900.0,39.58,39.78,39.55,39.76,99900.0
2007-04-16 11:00:00,39.76,39.76,39.64,39.67,95300.0,39.76,39.76,39.64,39.67,95300.0
2007-04-16 11:30:00,39.67,39.8,39.62,39.69,84200.0,39.67,39.8,39.62,39.69,84200.0
2007-04-16 12:00:00,39.69,39.73,39.53,39.55,42800.0,39.69,39.73,39.53,39.55,42800.0
2007-04-16 12:30:00,39.55,39.62,39.54,39.54,33100.0,39.55,39.62,39.54,39.54,33100.0
2007-04-16 13:00:00,39.51,39.56,39.48,39.51,44700.0,39.51,39.56,39.48,39.51,44700.0
2007-04-16 13:30:00,39.51,39.57,39.45,39.46,30700.0,39.51,39.57,39.45,39.46,30700.0
2007-04-16 14:00:00,39.47,39.54,39.45,39.5,39000.0,39.47,39.54,39.45,39.5,39000.0
2007-04-16 14:30:00,39.51,39.58,39.49,39.58,61000.0,39.51,39.58,39.49,39.58,61000.0
2007-04-16 15:00:00,39.59,39.67,39.56,39.6,65100.0,39.59,39.67,39.56,39.6,65100.0
2007-04-16 15:30:00,39.59,39.72,39.57,39.71,139600.0,39.59,39.72,39.57,39.71,139600.0
2007-04-17 09:30:00,39.72,39.74,39.06,39.71,102700.0,39.72,39.74,39.06,39.71,102700.0
2007-04-17 10:00:00,39.69,39.8,39.55,39.75,73200.0,39.69,39.8,39.55,39.75,73200.0
2007-04-17 10:30:00,39.75,39.81,39.71,39.75,64800.0,39.75,39.81,39.71,39.75,64800.0
2007-04-17 11:00:00,39.74,39.75,39.6,39.64,40400.0,39.74,39.75,39.6,39.64,40400.0
2007-04-17 11:30:00,39.64,39.74,39.59,39.61,56600.0,39.64,39.74,39.59,39.61,56600.0
2007-04-17 12:00:00,39.59,39.6,39.55,39.55,19500.0,39.59,39.6,39.55,39.55,19500.0
2007-04-17 12:30:00,39.55,39.58,39.39,39.46,53200.0,39.55,39.58,39.39,39.46,53200.0
2007-04-17 13:00:00,39.46,39.5,39.37,39.45,34100.0,39.46,39.5,39.37,39.45,34100.0
2007-04-17 13:30:00,39.45,39.5,39.45,39.48,46000.0,39.45,39.5,39.45,39.48,46000.0
2007-04-17 14:00:00,39.47,39.66,39.44,39.61,77900.0,39.47,39.66,39.44,39.61,77900.0
2007-04-17 14:30:00,39.61,39.71,39.61,39.69,37000.0,39.61,39.71,39.61,39.69,37000.0
2007-04-17 15:00:00,39.7,39.74,39.65,39.7,82900.0,39.7,39.74,39.65,39.7,82900.0
2007-04-17 15:30:00,39.71,39.81,39.7,39.81,133100.0,39.71,39.81,39.7,39.81,133100.0
2007-04-18 09:30:00,39.58,39.58,39.27,39.35,70700.0,39.58,39.58,39.27,39.35,70700.0
2007-04-18 10:00:00,39.35,39.44,39.1,39.28,102400.0,39.35,39.44,39.1,39.28,102400.0
2007-04-18 10:30:00,39.27,39.49,39.22,39.43,62100.0,39.27,39.49,39.22,39.43,62100.0
2007-04-18 11:00:00,39.43,39.61,39.38,39.61,114800.0,39.43,39.61,39.38,39.61,114800.0
2007-04-18 11:30:00,39.62,39.62,39.54,39.54,61800.0,39.62,39.62,39.54,39.54,61800.0
2007-04-18 12:00:00,39.53,39.54,39.42,39.51,77800.0,39.53,39.54,39.42,39.51,77800.0
2007-04-18 12:30:00,39.51,39.55,39.38,39.42,57900.0,39.51,39.55,39.38,39.42,57900.0
2007-04-18 13:00:00,39.43,39.46,39.42,39.44,54500.0,39.43,39.46,39.42,39.44,54500.0
2007-04-18 13:30:00,39.43,39.51,39.39,39.48,80600.0,39.43,39.51,39.39,39.48,80600.0
2007-04-18 14:00:00,39.48,39.56,39.47,39.55,73600.0,39.48,39.56,39.47,39.55,73600.0
2007-04-18 14:30:00,39.56,39.58,39.47,39.56,80100.0,39.56,39.58,39.47,39.56,80100.0
2007-04-18 15:00:00,39.56,39.83,39.55,39.81,257400.0,39.56,39.83,39.55,39.81,257400.0
2007-04-18 15:30:00,39.82,39.84,39.64,39.69,198300.0,39.82,39.84,39.64,39.69,198300.0
2007-04-19 09:30:00,39.4,39.58,39.25,39.4,192800.0,39.4,39.58,39.25,39.4,192800.0
2007-04-19 10:00:00,39.34,39.62,39.3,39.58,106100.0,39.34,39.62,39.3,39.58,106100.0
2007-04-19 10:30:00,39.57,39.6,39.42,39.58,49300.0,39.57,39.6,39.42,39.58,49300.0
2007-04-19 11:00:00,39.57,39.74,39.45,39.67,128600.0,39.57,39.74,39.45,39.67,128600.0
2007-04-19 11:30:00,39.64,39.75,39.62,39.71,59800.0,39.64,39.75,39.62,39.71,59800.0
2007-04-19 12:00:00,39.7,39.77,39.7,39.71,61700.0,39.7,39.77,39.7,39.71,61700.0
2007-04-19 12:30:00,39.7,39.79,39.65,39.75,38600.0,39.7,39.79,39.65,39.75,38600.0
2007-04-19 13:00:00,39.75,39.8,39.7,39.7,32800.0,39.75,39.8,39.7,39.7,32800.0
2007-04-19 13:30:00,39.7,39.72,39.69,39.7,26900.0,39.7,39.72,39.69,39.7,26900.0
2007-04-19 14:00:00,39.7,39.72,39.6,39.64,47600.0,39.7,39.72,39.6,39.64,47600.0
2007-04-19 14:30:00,39.65,39.68,39.61,39.62,57000.0,39.65,39.68,39.61,39.62,57000.0
2007-04-19 15:00:00,39.63,39.7,39.6,39.67,87500.0,39.63,39.7,39.6,39.67,87500.0
2007-04-19 15:30:00,39.67,39.68,39.48,39.61,230400.0,39.67,39.68,39.48,39.61,230400.0
2007-04-20 09:30:00,40.19,40.2,39.5,39.89,851200.0,40.19,40.2,39.5,39.89,851200.0
2007-04-20 10:00:00,39.87,39.91,39.73,39.78,173900.0,39.87,39.91,39.73,39.78,173900.0
2007-04-20 10:30:00,39.79,39.84,39.57,39.67,184700.0,39.79,39.84,39.57,39.67,184700.0
2007-04-20 11:00:00,39.67,39.72,39.53,39.67,102500.0,39.67,39.72,39.53,39.67,102500.0
2007-04-20 11:30:00,39.67,39.7,39.62,39.64,75300.0,39.67,39.7,39.62,39.64,75300.0
2007-04-20 12:00:00,39.65,39.71,39.6,39.64,110900.0,39.65,39.71,39.6,39.64,110900.0
2007-04-20 12:30:00,39.63,39.65,39.52,39.55,110500.0,39.63,39.65,39.52,39.55,110500.0
2007-04-20 13:00:00,39.55,39.55,39.44,39.52,123700.0,39.55,39.55,39.44,39.52,123700.0
2007-04-20 13:30:00,39.56,39.57,39.44,39.47,80900.0,39.56,39.57,39.44,39.47,80900.0
2007-04-20 14:00:00,39.47,39.5,39.4,39.45,75900.0,39.47,39.5,39.4,39.45,75900.0
2007-04-20 14:30:00,39.46,39.75,39.46,39.68,149000.0,39.46,39.75,39.46,39.68,149000.0
2007-04-20 15:00:00,39.68,39.68,39.56,39.63,153700.0,39.68,39.68,39.56,39.63,153700.0
2007-04-20 15:30:00,39.63,39.7,39.6,39.61,334400.0,39.63,39.7,39.6,39.61,334400.0
2007-04-23 09:30:00,39.81,40.16,39.78,39.84,184800.0,39.81,40.16,39.78,39.84,184800.0
2007-04-23 10:00:00,39.81,39.82,39.62,39.72,126000.0,39.81,39.82,39.62,39.72,126000.0
2007-04-23 10:30:00,39.72,39.74,39.59,39.66,100800.0,39.72,39.74,39.59,39.66,100800.0
2007-04-23 11:00:00,39.65,39.78,39.59,39.74,68200.0,39.65,39.78,39.59,39.74,68200.0
2007-04-23 11:30:00,39.74,39.74,39.49,39.51,123300.0,39.74,39.74,39.49,39.51,123300.0
2007-04-23 12:00:00,39.51,39.52,39.4,39.44,140500.0,39.51,39.52,39.4,39.44,140500.0
2007-04-23 12:30:00,39.43,39.43,39.38,39.39,39300.0,39.43,39.43,39.38,39.39,39300.0
2007-04-23 13:00:00,39.4,39.4,39.35,39.36,106400.0,39.4,39.4,39.35,39.36,106400.0
2007-04-23 13:30:00,39.35,39.42,39.29,39.4,85100.0,39.35,39.42,39.29,39.4,85100.0
2007-04-23 14:00:00,39.4,39.45,39.39,39.43,160300.0,39.4,39.45,39.39,39.43,160300.0
2007-04-23 14:30:00,39.42,39.61,39.41,39.59,200400.0,39.42,39.61,39.41,39.59,200400.0
2007-04-23 15:00:00,39.59,39.84,39.55,39.83,235900.0,39.59,39.84,39.55,39.83,235900.0
2007-04-23 15:30:00,39.82,39.93,39.78,39.78,642900.0,39.82,39.93,39.78,39.78,642900.0
2007-04-24 09:30:00,39.86,40.37,39.86,40.27,361600.0,39.86,40.37,39.86,40.27,361600.0
2007-04-24 10:00:00,40.26,40.44,40.08,40.29,445200.0,40.26,40.44,40.08,40.29,445200.0
2007-04-24 10:30:00,40.27,40.42,40.22,40.36,176700.0,40.27,40.42,40.22,40.36,176700.0
2007-04-24 11:00:00,40.37,40.96,40.36,40.92,411300.0,40.37,40.96,40.36,40.92,411300.0
2007-04-24 11:30:00,40.92,41.06,40.79,40.79,196500.0,40.92,41.06,40.79,40.79,196500.0
2007-04-24 12:00:00,40.79,41.01,40.78,40.95,171400.0,40.79,41.01,40.78,40.95,171400.0
2007-04-24 12:30:00,40.94,41.18,40.94,41.09,241700.0,40.94,41.18,40.94,41.09,241700.0
2007-04-24 13:00:00,41.1,41.11,40.89,40.9,108000.0,41.1,41.11,40.89,40.9,108000.0
2007-04-24 13:30:00,40.91,40.94,40.74,40.79,133400.0,40.91,40.94,40.74,40.79,133400.0
2007-04-24 14:00:00,40.79,40.85,40.6,40.65,115900.0,40.79,40.85,40.6,40.65,115900.0
2007-04-24 14:30:00,40.64,40.65,40.51,40.51,71300.0,40.64,40.65,40.51,40.51,71300.0
2007-04-24 15:00:00,40.51,40.59,40.51,40.55,88700.0,40.51,40.59,40.51,40.55,88700.0
2007-04-24 15:30:00,40.54,40.56,40.45,40.53,239100.0,40.54,40.56,40.45,40.53,239100.0
2007-04-25 09:30:00,40.54,40.95,40.28,40.51,234800.0,40.54,40.95,40.28,40.51,234800.0
2007-04-25 10:00:00,40.5,40.64,40.36,40.43,113500.0,40.5,40.64,40.36,40.43,113500.0
2007-04-25 10:30:00,40.41,40.47,40.34,40.35,73400.0,40.41,40.47,40.34,40.35,73400.0
2007-04-25 11:00:00,40.35,40.53,40.35,40.39,102900.0,40.35,40.53,40.35,40.39,102900.0
2007-04-25 11:30:00,40.38,40.54,40.29,40.53,85600.0,40.38,40.54,40.29,40.53,85600.0
2007-04-25 12:00:00,40.52,40.52,40.38,40.41,74500.0,40.52,40.52,40.38,40.41,74500.0
2007-04-25 12:30:00,40.42,40.47,40.41,40.45,67700.0,40.42,40.47,40.41,40.45,67700.0
2007-04-25 13:00:00,40.45,40.57,40.44,40.56,73600.0,40.45,40.57,40.44,40.56,73600.0
2007-04-25 13:30:00,40.55,40.72,40.54,40.69,83900.0,40.55,40.72,40.54,40.69,83900.0
2007-04-25 14:00:00,40.69,40.85,40.67,40.84,138400.0,40.69,40.85,40.67,40.84,138400.0
2007-04-25 14:30:00,40.83,41.01,40.82,40.89,209700.0,40.83,41.01,40.82,40.89,209700.0
2007-04-25 15:00:00,40.89,41.06,40.89,41.06,219500.0,40.89,41.06,40.89,41.06,219500.0
2007-04-25 15:30:00,41.05,41.08,40.99,41.04,351700.0,41.05,41.08,40.99,41.04,351700.0
2007-04-26 09:30:00,42.1,42.2,41.5,41.5,673700.0,42.1,42.2,41.5,41.5,673700.0
2007-04-26 10:00:00,41.5,42.0,41.36,41.36,267400.0,41.5,42.0,41.36,41.36,267400.0
2007-04-26 10:30:00,41.36,41.57,41.3,41.41,181500.0,41.36,41.57,41.3,41.41,181500.0
2007-04-26 11:00:00,41.42,41.61,41.35,41.59,162100.0,41.42,41.61,41.35,41.59,162100.0
2007-04-26 11:30:00,41.59,41.59,41.49,41.51,95900.0,41.59,41.59,41.49,41.51,95900.0
2007-04-26 12:00:00,41.51,41.51,41.29,41.32,90300.0,41.51,41.51,41.29,41.32,90300.0
2007-04-26 12:30:00,41.32,41.45,41.3,41.43,89400.0,41.32,41.45,41.3,41.43,89400.0
2007-04-26 13:00:00,41.43,41.45,41.38,41.39,91400.0,41.43,41.45,41.38,41.39,91400.0
2007-04-26 13:30:00,41.38,41.46,41.38,41.41,131200.0,41.38,41.46,41.38,41.41,131200.0
2007-04-26 14:00:00,41.41,41.58,41.39,41.56,138400.0,41.41,41.58,41.39,41.56,138400.0
2007-04-26 14:30:00,41.55,41.76,41.52,41.67,173300.0,41.55,41.76,41.52,41.67,173300.0
2007-04-26 15:00:00,41.67,41.83,41.65,41.74,230800.0,41.67,41.83,41.65,41.74,230800.0
2007-04-26 15:30:00,41.75,41.82,41.71,41.74,410100.0,41.75,41.82,41.71,41.74,410100.0
2007-04-27 09:30:00,41.87,42.24,41.53,42.03,198100.0,41.87,42.24,41.53,42.03,198100.0
2007-04-27 10:00:00,42.04,42.18,41.91,41.96,167900.0,42.04,42.18,41.91,41.96,167900.0
2007-04-27 10:30:00,41.95,42.07,41.86,41.95,149800.0,41.95,42.07,41.86,41.95,149800.0
2007-04-27 11:00:00,41.96,42.02,41.87,42.0,212500.0,41.96,42.02,41.87,42.0,212500.0
2007-04-27 11:30:00,42.01,42.02,41.93,41.96,132000.0,42.01,42.02,41.93,41.96,132000.0
2007-04-27 12:00:00,41.97,41.97,41.79,41.79,63000.0,41.97,41.97,41.79,41.79,63000.0
2007-04-27 12:30:00,41.81,41.94,41.79,41.84,81600.0,41.81,41.94,41.79,41.84,81600.0
2007-04-27 13:00:00,41.83,41.93,41.8,41.89,54700.0,41.83,41.93,41.8,41.89,54700.0
2007-04-27 13:30:00,41.9,41.97,41.86,41.88,59100.0,41.9,41.97,41.86,41.88,59100.0
2007-04-27 14:00:00,41.88,42.03,41.87,42.02,151500.0,41.88,42.03,41.87,42.02,151500.0
2007-04-27 14:30:00,42.0,42.06,41.95,42.04,217900.0,42.0,42.06,41.95,42.04,217900.0
2007-04-27 15:00:00,42.04,42.08,42.0,42.06,160600.0,42.04,42.08,42.0,42.06,160600.0
2007-04-27 15:30:00,42.07,42.07,41.91,42.0,377700.0,42.07,42.07,41.91,42.0,377700.0
2007-04-30 09:30:00,41.77,41.97,41.45,41.49,168100.0,41.77,41.97,41.45,41.49,168100.0
2007-04-30 10:00:00,41.5,41.51,41.35,41.36,94000.0,41.5,41.51,41.35,41.36,94000.0
2007-04-30 10:30:00,41.36,41.49,41.24,41.4,144900.0,41.36,41.49,41.24,41.4,144900.0
2007-04-30 11:00:00,41.39,41.51,41.35,41.49,65400.0,41.39,41.51,41.35,41.49,65400.0
2007-04-30 11:30:00,41.48,41.48,41.25,41.36,91200.0,41.48,41.48,41.25,41.36,91200.0
2007-04-30 12:00:00,41.36,41.5,41.3,41.48,60000.0,41.36,41.5,41.3,41.48,60000.0
2007-04-30 12:30:00,41.49,41.69,41.49,41.56,89100.0,41.49,41.69,41.49,41.56,89100.0
2007-04-30 13:00:00,41.55,41.66,41.54,41.62,56900.0,41.55,41.66,41.54,41.62,56900.0
2007-04-30 13:30:00,41.62,41.66,41.56,41.6,65200.0,41.62,41.66,41.56,41.6,65200.0
2007-04-30 14:00:00,41.6,41.65,41.49,41.51,68500.0,41.6,41.65,41.49,41.51,68500.0
2007-04-30 14:30:00,41.51,41.55,41.32,41.42,131300.0,41.51,41.55,41.32,41.42,131300.0
2007-04-30 15:00:00,41.42,41.49,41.36,41.37,80500.0,41.42,41.49,41.36,41.37,80500.0
2007-04-30 15:30:00,41.37,41.5,41.26,41.29,245000.0,41.37,41.5,41.26,41.29,245000.0
2007-05-01 09:30:00,41.25,41.33,40.9,41.0,217200.0,41.25,41.33,40.9,41.0,217200.0
2007-05-01 10:00:00,40.99,41.12,40.89,41.03,172300.0,40.99,41.12,40.89,41.03,172300.0
2007-05-01 10:30:00,41.02,41.32,41.0,41.31,85000.0,41.02,41.32,41.0,41.31,85000.0
2007-05-01 11:00:00,41.3,41.44,41.23,41.3,62100.0,41.3,41.44,41.23,41.3,62100.0
2007-05-01 11:30:00,41.3,41.46,41.29,41.33,269100.0,41.3,41.46,41.29,41.33,269100.0
2007-05-01 12:00:00,41.34,41.44,41.27,41.37,68400.0,41.34,41.44,41.27,41.37,68400.0
2007-05-01 12:30:00,41.37,41.5,41.29,41.37,66700.0,41.37,41.5,41.29,41.37,66700.0
2007-05-01 13:00:00,41.36,41.36,41.25,41.33,44300.0,41.36,41.36,41.25,41.33,44300.0
2007-05-01 13:30:00,41.31,41.47,41.28,41.42,46500.0,41.31,41.47,41.28,41.42,46500.0
2007-05-01 14:00:00,41.43,41.56,41.34,41.54,88000.0,41.43,41.56,41.34,41.54,88000.0
2007-05-01 14:30:00,41.55,41.71,41.47,41.59,120300.0,41.55,41.71,41.47,41.59,120300.0
2007-05-01 15:00:00,41.6,41.65,41.4,41.41,84800.0,41.6,41.65,41.4,41.41,84800.0
2007-05-01 15:30:00,41.41,41.56,41.36,41.45,175500.0,41.41,41.56,41.36,41.45,175500.0
2007-05-02 09:30:00,41.31,41.59,41.22,41.46,54700.0,41.31,41.59,41.22,41.46,54700.0
2007-05-02 10:00:00,41.45,41.7,41.41,41.52,80200.0,41.45,41.7,41.41,41.52,80200.0
2007-05-02 10:30:00,41.53,41.63,41.5,41.58,76500.0,41.53,41.63,41.5,41.58,76500.0
2007-05-02 11:00:00,41.58,41.59,41.46,41.46,40200.0,41.58,41.59,41.46,41.46,40200.0
2007-05-02 11:30:00,41.44,41.5,41.36,41.36,36900.0,41.44,41.5,41.36,41.36,36900.0
2007-05-02 12:00:00,41.36,41.59,41.34,41.56,72500.0,41.36,41.59,41.34,41.56,72500.0
2007-05-02 12:30:00,41.58,41.64,41.54,41.6,51700.0,41.58,41.64,41.54,41.6,51700.0
2007-05-02 13:00:00,41.62,41.7,41.61,41.69,36000.0,41.62,41.7,41.61,41.69,36000.0
2007-05-02 13:30:00,41.69,41.92,41.67,41.88,99400.0,41.69,41.92,41.67,41.88,99400.0
2007-05-02 14:00:00,41.88,41.98,41.82,41.97,105300.0,41.88,41.98,41.82,41.97,105300.0
2007-05-02 14:30:00,41.97,42.04,41.88,42.0,131800.0,41.97,42.04,41.88,42.0,131800.0
2007-05-02 15:00:00,42.01,42.08,41.87,41.94,102300.0,42.01,42.08,41.87,41.94,102300.0
2007-05-02 15:30:00,41.94,41.99,41.4,41.93,160900.0,41.94,41.99,41.4,41.93,160900.0
2007-05-03 09:30:00,42.05,42.11,41.6,41.67,101100.0,42.05,42.11,41.6,41.67,101100.0
2007-05-03 10:00:00,41.7,41.92,41.65,41.86,168900.0,41.7,41.92,41.65,41.86,168900.0
2007-05-03 10:30:00,41.86,41.87,41.76,41.86,72700.0,41.86,41.87,41.76,41.86,72700.0
2007-05-03 11:00:00,41.86,41.9,41.74,41.86,154000.0,41.86,41.9,41.74,41.86,154000.0
2007-05-03 11:30:00,41.85,41.86,41.73,41.8,97100.0,41.85,41.86,41.73,41.8,97100.0
2007-05-03 12:00:00,41.81,41.85,41.65,41.68,102000.0,41.81,41.85,41.65,41.68,102000.0
2007-05-03 12:30:00,41.68,41.79,41.65,41.7,98300.0,41.68,41.79,41.65,41.7,98300.0
2007-05-03 13:00:00,41.69,41.73,41.55,41.59,128000.0,41.69,41.73,41.55,41.59,128000.0
2007-05-03 13:30:00,41.58,41.62,41.51,41.59,80000.0,41.58,41.62,41.51,41.59,80000.0
2007-05-03 14:00:00,41.58,41.6,41.54,41.58,72500.0,41.58,41.6,41.54,41.58,72500.0
2007-05-03 14:30:00,41.58,41.59,41.4,41.5,137800.0,41.58,41.59,41.4,41.5,137800.0
2007-05-03 15:00:00,41.51,41.58,41.46,41.55,118700.0,41.51,41.58,41.46,41.55,118700.0
2007-05-03 15:30:00,41.55,41.6,41.46,41.53,222500.0,41.55,41.6,41.46,41.53,222500.0
2007-05-04 09:30:00,41.78,41.91,41.61,41.88,83000.0,41.78,41.91,41.61,41.88,83000.0
2007-05-04 10:00:00,41.88,41.95,41.74,41.9,84900.0,41.88,41.95,41.74,41.9,84900.0
2007-05-04 10:30:00,41.89,41.95,41.79,41.85,28600.0,41.89,41.95,41.79,41.85,28600.0
2007-05-04 11:00:00,41.85,41.85,41.59,41.68,104300.0,41.85,41.85,41.59,41.68,104300.0
2007-05-04 11:30:00,41.67,41.69,41.61,41.68,39300.0,41.67,41.69,41.61,41.68,39300.0
2007-05-04 12:00:00,41.67,41.68,41.26,41.37,105200.0,41.67,41.68,41.26,41.37,105200.0
2007-05-04 12:30:00,41.37,41.54,41.32,41.54,71200.0,41.37,41.54,41.32,41.54,71200.0
2007-05-04 13:00:00,41.55,41.72,41.41,41.67,74000.0,41.55,41.72,41.41,41.67,74000.0
2007-05-04 13:30:00,41.68,41.75,41.47,41.51,49400.0,41.68,41.75,41.47,41.51,49400.0
2007-05-04 14:00:00,41.51,41.63,41.41,41.51,67300.0,41.51,41.63,41.41,41.51,67300.0
2007-05-04 14:30:00,41.51,41.57,41.35,41.57,66400.0,41.51,41.57,41.35,41.57,66400.0
2007-05-04 15:00:00,41.57,41.64,41.52,41.62,43500.0,41.57,41.64,41.52,41.62,43500.0
2007-05-04 15:30:00,41.61,41.71,41.55,41.7,98800.0,41.61,41.71,41.55,41.7,98800.0
2007-05-07 09:30:00,41.81,42.1,41.63,41.95,78100.0,41.81,42.1,41.63,41.95,78100.0
2007-05-07 10:00:00,41.94,41.94,41.58,41.6,101100.0,41.94,41.94,41.58,41.6,101100.0
2007-05-07 10:30:00,41.59,41.6,41.42,41.43,91800.0,41.59,41.6,41.42,41.43,91800.0
2007-05-07 11:00:00,41.42,41.54,41.37,41.54,78800.0,41.42,41.54,41.37,41.54,78800.0
2007-05-07 11:30:00,41.55,41.6,41.53,41.56,18100.0,41.55,41.6,41.53,41.56,18100.0
2007-05-07 12:00:00,41.56,41.68,41.56,41.67,33200.0,41.56,41.68,41.56,41.67,33200.0
2007-05-07 12:30:00,41.67,41.81,41.66,41.79,60600.0,41.67,41.81,41.66,41.79,60600.0
2007-05-07 13:00:00,41.79,41.8,41.7,41.74,26200.0,41.79,41.8,41.7,41.74,26200.0
2007-05-07 13:30:00,41.74,41.81,41.62,41.63,41700.0,41.74,41.81,41.62,41.63,41700.0
2007-05-07 14:00:00,41.63,41.69,41.54,41.69,90600.0,41.63,41.69,41.54,41.69,90600.0
2007-05-07 14:30:00,41.69,41.78,41.65,41.78,235800.0,41.69,41.78,41.65,41.78,235800.0
2007-05-07 15:00:00,41.78,41.78,41.68,41.71,167900.0,41.78,41.78,41.68,41.71,167900.0
2007-05-07 15:30:00,41.71,41.93,41.7,41.87,324500.0,41.71,41.93,41.7,41.87,324500.0
2007-05-08 09:30:00,41.83,41.97,41.61,41.87,189200.0,41.83,41.97,41.61,41.87,189200.0
2007-05-08 10:00:00,41.86,41.99,41.81,41.99,128600.0,41.86,41.99,41.81,41.99,128600.0
2007-05-08 10:30:00,41.96,42.17,41.94,42.14,117300.0,41.96,42.17,41.94,42.14,117300.0
2007-05-08 11:00:00,42.12,42.2,42.09,42.14,57600.0,42.12,42.2,42.09,42.14,57600.0
2007-05-08 11:30:00,42.13,42.37,42.13,42.29,121800.0,42.13,42.37,42.13,42.29,121800.0
2007-05-08 12:00:00,42.29,42.41,42.22,42.3,71600.0,42.29,42.41,42.22,42.3,71600.0
2007-05-08 12:30:00,42.31,42.55,42.31,42.53,124700.0,42.31,42.55,42.31,42.53,124700.0
2007-05-08 13:00:00,42.53,42.72,42.52,42.67,257700.0,42.53,42.72,42.52,42.67,257700.0
2007-05-08 13:30:00,42.66,42.77,42.62,42.66,202400.0,42.66,42.77,42.62,42.66,202400.0
2007-05-08 14:00:00,42.66,42.77,42.64,42.68,91300.0,42.66,42.77,42.64,42.68,91300.0
2007-05-08 14:30:00,42.68,42.73,42.46,42.46,148800.0,42.68,42.73,42.46,42.46,148800.0
2007-05-08 15:00:00,42.47,42.5,42.34,42.5,259900.0,42.47,42.5,42.34,42.5,259900.0
2007-05-08 15:30:00,42.5,42.78,42.49,42.77,498700.0,42.5,42.78,42.49,42.77,498700.0
2007-05-09 09:30:00,42.69,43.2,42.67,43.04,355500.0,42.69,43.2,42.67,43.04,355500.0
2007-05-09 10:00:00,43.05,43.33,43.03,43.05,209200.0,43.05,43.33,43.03,43.05,209200.0
2007-05-09 10:30:00,43.05,43.14,42.99,43.05,266800.0,43.05,43.14,42.99,43.05,266800.0
2007-05-09 11:00:00,43.05,43.18,43.0,43.07,276100.0,43.05,43.18,43.0,43.07,276100.0
2007-05-09 11:30:00,43.06,43.06,42.79,42.85,276100.0,43.06,43.06,42.79,42.85,276100.0
2007-05-09 12:00:00,42.85,42.91,42.8,42.85,91200.0,42.85,42.91,42.8,42.85,91200.0
2007-05-09 12:30:00,42.85,42.98,42.83,42.83,82500.0,42.85,42.98,42.83,42.83,82500.0
2007-05-09 13:00:00,42.83,42.98,42.82,42.88,89400.0,42.83,42.98,42.82,42.88,89400.0
2007-05-09 13:30:00,42.89,42.93,42.8,42.81,85100.0,42.89,42.93,42.8,42.81,85100.0
2007-05-09 14:00:00,42.81,43.12,42.8,42.97,206700.0,42.81,43.12,42.8,42.97,206700.0
2007-05-09 14:30:00,42.92,43.19,42.88,43.16,150500.0,42.92,43.19,42.88,43.16,150500.0
2007-05-09 15:00:00,43.15,43.2,43.04,43.09,184800.0,43.15,43.2,43.04,43.09,184800.0
2007-05-09 15:30:00,43.09,43.1,42.89,42.93,364700.0,43.09,43.1,42.89,42.93,364700.0
2007-05-10 09:30:00,42.72,42.9,42.46,42.5,233900.0,42.72,42.9,42.46,42.5,233900.0
2007-05-10 10:00:00,42.5,42.56,42.33,42.35,234100.0,42.5,42.56,42.33,42.35,234100.0
2007-05-10 10:30:00,42.35,42.36,42.26,42.32,221000.0,42.35,42.36,42.26,42.32,221000.0
2007-05-10 11:00:00,42.31,42.4,42.17,42.22,325900.0,42.31,42.4,42.17,42.22,325900.0
2007-05-10 11:30:00,42.22,42.31,42.2,42.24,337200.0,42.22,42.31,42.2,42.24,337200.0
2007-05-10 12:00:00,42.23,42.23,41.97,42.05,192700.0,42.23,42.23,41.97,42.05,192700.0
2007-05-10 12:30:00,42.06,42.14,42.03,42.06,130800.0,42.06,42.14,42.03,42.06,130800.0
2007-05-10 13:00:00,42.06,42.19,42.04,42.15,115900.0,42.06,42.19,42.04,42.15,115900.0
2007-05-10 13:30:00,42.15,42.27,42.07,42.25,236100.0,42.15,42.27,42.07,42.25,236100.0
2007-05-10 14:00:00,42.26,42.45,42.2,42.38,201900.0,42.26,42.45,42.2,42.38,201900.0
2007-05-10 14:30:00,42.37,42.43,42.31,42.32,116100.0,42.37,42.43,42.31,42.32,116100.0
2007-05-10 15:00:00,42.31,42.39,42.25,42.28,123600.0,42.31,42.39,42.25,42.28,123600.0
2007-05-10 15:30:00,42.3,42.36,42.24,42.33,198600.0,42.3,42.36,42.24,42.33,198600.0
2007-05-11 09:30:00,42.93,42.98,42.47,42.68,92000.0,42.93,42.98,42.47,42.68,92000.0
2007-05-11 10:00:00,42.69,42.73,42.38,42.42,99400.0,42.69,42.73,42.38,42.42,99400.0
2007-05-11 10:30:00,42.42,42.96,42.42,42.91,128400.0,42.42,42.96,42.42,42.91,128400.0
2007-05-11 11:00:00,42.92,43.21,42.92,43.14,187300.0,42.92,43.21,42.92,43.14,187300.0
2007-05-11 11:30:00,43.15,43.21,42.67,43.19,110100.0,43.15,43.21,42.67,43.19,110100.0
2007-05-11 12:00:00,43.2,43.24,42.98,43.05,45600.0,43.2,43.24,42.98,43.05,45600.0
2007-05-11 12:30:00,43.07,43.16,43.02,43.16,33100.0,43.07,43.16,43.02,43.16,33100.0
2007-05-11 13:00:00,43.17,43.25,43.11,43.22,51900.0,43.17,43.25,43.11,43.22,51900.0
2007-05-11 13:30:00,43.22,43.24,43.07,43.07,61100.0,43.22,43.24,43.07,43.07,61100.0
2007-05-11 14:00:00,43.08,43.08,42.96,43.02,161200.0,43.08,43.08,42.96,43.02,161200.0
2007-05-11 14:30:00,43.03,43.13,42.97,43.06,72600.0,43.03,43.13,42.97,43.06,72600.0
2007-05-11 15:00:00,43.06,43.19,43.02,43.15,60700.0,43.06,43.19,43.02,43.15,60700.0
2007-05-11 15:30:00,43.13,43.3,43.13,43.25,326700.0,43.13,43.3,43.13,43.25,326700.0
2007-05-14 09:30:00,43.11,43.75,43.01,43.71,226000.0,43.11,43.75,43.01,43.71,226000.0
2007-05-14 10:00:00,43.72,43.74,43.57,43.68,233800.0,43.72,43.74,43.57,43.68,233800.0
2007-05-14 10:30:00,43.67,43.72,43.54,43.67,192300.0,43.67,43.72,43.54,43.67,192300.0
2007-05-14 11:00:00,43.67,43.67,43.41,43.47,90100.0,43.67,43.67,43.41,43.47,90100.0
2007-05-14 11:30:00,43.47,43.6,43.47,43.52,72600.0,43.47,43.6,43.47,43.52,72600.0
2007-05-14 12:00:00,43.53,43.62,43.52,43.56,82900.0,43.53,43.62,43.52,43.56,82900.0
2007-05-14 12:30:00,43.56,43.58,43.47,43.48,44700.0,43.56,43.58,43.47,43.48,44700.0
2007-05-14 13:00:00,43.49,43.51,43.21,43.31,78500.0,43.49,43.51,43.21,43.31,78500.0
2007-05-14 13:30:00,43.31,43.35,43.16,43.2,79800.0,43.31,43.35,43.16,43.2,79800.0
2007-05-14 14:00:00,43.2,43.32,43.2,43.26,160500.0,43.2,43.32,43.2,43.26,160500.0
2007-05-14 14:30:00,43.26,43.36,43.23,43.31,104900.0,43.26,43.36,43.23,43.31,104900.0
2007-05-14 15:00:00,43.3,43.46,43.27,43.36,186900.0,43.3,43.46,43.27,43.36,186900.0
2007-05-14 15:30:00,43.37,43.42,43.31,43.42,277800.0,43.37,43.42,43.31,43.42,277800.0
2007-05-15 09:30:00,43.3,43.45,42.83,43.23,524000.0,43.3,43.45,42.83,43.23,524000.0
2007-05-15 10:00:00,43.23,43.75,43.09,43.62,377100.0,43.23,43.75,43.09,43.62,377100.0
2007-05-15 10:30:00,43.63,43.7,43.39,43.47,125500.0,43.63,43.7,43.39,43.47,125500.0
2007-05-15 11:00:00,43.47,43.57,43.26,43.37,244400.0,43.47,43.57,43.26,43.37,244400.0
2007-05-15 11:30:00,43.37,43.57,43.34,43.43,219200.0,43.37,43.57,43.34,43.43,219200.0
2007-05-15 12:00:00,43.43,43.68,43.41,43.5,138400.0,43.43,43.68,43.41,43.5,138400.0
2007-05-15 12:30:00,43.51,43.56,43.42,43.45,141700.0,43.51,43.56,43.42,43.45,141700.0
2007-05-15 13:00:00,43.43,43.47,43.38,43.39,130600.0,43.43,43.47,43.38,43.39,130600.0
2007-05-15 13:30:00,43.4,43.48,43.29,43.4,193700.0,43.4,43.48,43.29,43.4,193700.0
2007-05-15 14:00:00,43.39,43.43,43.2,43.2,220000.0,43.39,43.43,43.2,43.2,220000.0
2007-05-15 14:30:00,43.19,43.25,42.97,43.2,217600.0,43.19,43.25,42.97,43.2,217600.0
2007-05-15 15:00:00,43.2,43.3,43.06,43.09,149800.0,43.2,43.3,43.06,43.09,149800.0
2007-05-15 15:30:00,43.09,43.1,42.92,43.08,316700.0,43.09,43.1,42.92,43.08,316700.0
2007-05-16 09:30:00,43.22,43.46,42.75,42.99,140300.0,43.22,43.46,42.75,42.99,140300.0
2007-05-16 10:00:00,43.0,43.06,42.92,42.97,110000.0,43.0,43.06,42.92,42.97,110000.0
2007-05-16 10:30:00,42.97,43.11,42.93,43.02,195200.0,42.97,43.11,42.93,43.02,195200.0
2007-05-16 11:00:00,43.02,43.05,42.73,42.99,176200.0,43.02,43.05,42.73,42.99,176200.0
2007-05-16 11:30:00,42.99,43.24,42.98,43.16,102700.0,42.99,43.24,42.98,43.16,102700.0
2007-05-16 12:00:00,43.15,43.32,43.07,43.2,90100.0,43.15,43.32,43.07,43.2,90100.0
2007-05-16 12:30:00,43.2,43.46,43.15,43.45,117300.0,43.2,43.46,43.15,43.45,117300.0
2007-05-16 13:00:00,43.44,43.53,43.29,43.45,105500.0,43.44,43.53,43.29,43.45,105500.0
2007-05-16 13:30:00,43.47,43.5,43.29,43.3,142900.0,43.47,43.5,43.29,43.3,142900.0
2007-05-16 14:00:00,43.3,43.39,43.08,43.12,212300.0,43.3,43.39,43.08,43.12,212300.0
2007-05-16 14:30:00,43.13,43.2,43.06,43.15,263000.0,43.13,43.2,43.06,43.15,263000.0
2007-05-16 15:00:00,43.15,43.51,42.96,43.4,828200.0,43.15,43.51,42.96,43.4,828200.0
2007-05-16 15:30:00,43.39,43.82,43.36,43.81,388700.0,43.39,43.82,43.36,43.81,388700.0
2007-05-17 09:30:00,43.85,43.86,43.46,43.69,164800.0,43.85,43.86,43.46,43.69,164800.0
2007-05-17 10:00:00,43.68,43.84,43.43,43.55,133900.0,43.68,43.84,43.43,43.55,133900.0
2007-05-17 10:30:00,43.57,43.59,43.39,43.54,266000.0,43.57,43.59,43.39,43.54,266000.0
2007-05-17 11:00:00,43.56,43.59,43.35,43.39,170100.0,43.56,43.59,43.35,43.39,170100.0
2007-05-17 11:30:00,43.38,43.56,43.34,43.43,96500.0,43.38,43.56,43.34,43.43,96500.0
2007-05-17 12:00:00,43.44,43.6,43.39,43.56,101100.0,43.44,43.6,43.39,43.56,101100.0
2007-05-17 12:30:00,43.56,43.64,43.52,43.57,83000.0,43.56,43.64,43.52,43.57,83000.0
2007-05-17 13:00:00,43.57,43.59,43.49,43.55,116900.0,43.57,43.59,43.49,43.55,116900.0
2007-05-17 13:30:00,43.55,43.75,43.53,43.56,161500.0,43.55,43.75,43.53,43.56,161500.0
2007-05-17 14:00:00,43.57,43.57,43.42,43.5,114100.0,43.57,43.57,43.42,43.5,114100.0
2007-05-17 14:30:00,43.51,43.58,43.4,43.57,92700.0,43.51,43.58,43.4,43.57,92700.0
2007-05-17 15:00:00,43.58,43.65,43.5,43.5,177500.0,43.58,43.65,43.5,43.5,177500.0
2007-05-17 15:30:00,43.5,43.54,43.19,43.31,529100.0,43.5,43.54,43.19,43.31,529100.0
2007-05-18 09:30:00,42.5,42.6,41.72,42.08,1914000.0,42.5,42.6,41.72,42.08,1914000.0
2007-05-18 10:00:00,42.08,43.75,42.08,43.08,1078100.0,42.08,43.75,42.08,43.08,1078100.0
2007-05-18 10:30:00,43.08,43.21,42.65,42.99,510800.0,43.08,43.21,42.65,42.99,510800.0
2007-05-18 11:00:00,42.99,43.25,42.96,43.18,234600.0,42.99,43.25,42.96,43.18,234600.0
2007-05-18 11:30:00,43.18,43.47,43.14,43.36,175300.0,43.18,43.47,43.14,43.36,175300.0
2007-05-18 12:00:00,43.38,43.65,43.3,43.6,425100.0,43.38,43.65,43.3,43.6,425100.0
2007-05-18 12:30:00,43.61,44.25,43.58,44.07,478200.0,43.61,44.25,43.58,44.07,478200.0
2007-05-18 13:00:00,44.07,44.27,43.98,43.98,378700.0,44.07,44.27,43.98,43.98,378700.0
2007-05-18 13:30:00,43.98,44.5,43.97,44.14,300600.0,43.98,44.5,43.97,44.14,300600.0
2007-05-18 14:00:00,44.15,44.57,43.3,44.47,255900.0,44.15,44.57,43.3,44.47,255900.0
2007-05-18 14:30:00,44.47,44.49,44.09,44.19,300700.0,44.47,44.49,44.09,44.19,300700.0
2007-05-18 15:00:00,44.2,44.43,44.06,44.4,368500.0,44.2,44.43,44.06,44.4,368500.0
2007-05-18 15:30:00,44.4,44.45,44.17,44.3,439100.0,44.4,44.45,44.17,44.3,439100.0
2007-05-21 09:30:00,44.42,44.65,44.27,44.65,207200.0,44.42,44.65,44.27,44.65,207200.0
2007-05-21 10:00:00,44.66,45.04,44.65,44.91,323700.0,44.66,45.04,44.65,44.91,323700.0
2007-05-21 10:30:00,44.9,45.0,44.9,45.0,156600.0,44.9,45.0,44.9,45.0,156600.0
2007-05-21 11:00:00,45.0,45.13,44.88,45.04,186800.0,45.0,45.13,44.88,45.04,186800.0
2007-05-21 11:30:00,45.04,45.12,44.97,45.11,143900.0,45.04,45.12,44.97,45.11,143900.0
2007-05-21 12:00:00,45.11,45.32,45.11,45.25,136100.0,45.11,45.32,45.11,45.25,136100.0
2007-05-21 12:30:00,45.26,45.26,45.2,45.21,87900.0,45.26,45.26,45.2,45.21,87900.0
2007-05-21 13:00:00,45.21,45.26,45.19,45.25,72400.0,45.21,45.26,45.19,45.25,72400.0
2007-05-21 13:30:00,45.25,45.28,45.15,45.18,169400.0,45.25,45.28,45.15,45.18,169400.0
2007-05-21 14:00:00,45.18,45.2,44.95,45.0,213000.0,45.18,45.2,44.95,45.0,213000.0
2007-05-21 14:30:00,44.99,45.11,44.97,45.04,240900.0,44.99,45.11,44.97,45.04,240900.0
2007-05-21 15:00:00,45.04,45.11,44.96,45.01,355500.0,45.04,45.11,44.96,45.01,355500.0
2007-05-21 15:30:00,45.02,45.13,44.97,45.13,372600.0,45.02,45.13,44.97,45.13,372600.0
2007-05-22 09:30:00,44.9,45.3,44.72,45.1,206100.0,44.9,45.3,44.72,45.1,206100.0
2007-05-22 10:00:00,45.1,45.27,45.01,45.2,187500.0,45.1,45.27,45.01,45.2,187500.0
2007-05-22 10:30:00,45.19,45.38,45.15,45.32,134900.0,45.19,45.38,45.15,45.32,134900.0
2007-05-22 11:00:00,45.32,45.52,45.32,45.52,228600.0,45.32,45.52,45.32,45.52,228600.0
2007-05-22 11:30:00,45.52,45.62,45.45,45.5,414500.0,45.52,45.62,45.45,45.5,414500.0
2007-05-22 12:00:00,45.5,45.54,45.49,45.52,93600.0,45.5,45.54,45.49,45.52,93600.0
2007-05-22 12:30:00,45.53,45.58,45.51,45.54,175800.0,45.53,45.58,45.51,45.54,175800.0
2007-05-22 13:00:00,45.54,45.57,45.49,45.55,84000.0,45.54,45.57,45.49,45.55,84000.0
2007-05-22 13:30:00,45.55,45.6,45.5,45.5,81200.0,45.55,45.6,45.5,45.5,81200.0
2007-05-22 14:00:00,45.5,45.58,45.47,45.53,101700.0,45.5,45.58,45.47,45.53,101700.0
2007-05-22 14:30:00,45.53,45.56,45.43,45.49,155500.0,45.53,45.56,45.43,45.49,155500.0
2007-05-22 15:00:00,45.5,45.5,45.36,45.42,251700.0,45.5,45.5,45.36,45.42,251700.0
2007-05-22 15:30:00,45.4,45.54,45.39,45.49,565600.0,45.4,45.54,45.39,45.49,565600.0
2007-05-23 09:30:00,45.5,45.87,45.48,45.64,320500.0,45.5,45.87,45.48,45.64,320500.0
2007-05-23 10:00:00,45.65,45.8,45.63,45.69,157300.0,45.65,45.8,45.63,45.69,157300.0
2007-05-23 10:30:00,45.69,45.76,45.68,45.71,175900.0,45.69,45.76,45.68,45.71,175900.0
2007-05-23 11:00:00,45.72,45.75,45.65,45.68,276600.0,45.72,45.75,45.65,45.68,276600.0
2007-05-23 11:30:00,45.66,45.71,45.64,45.69,59600.0,45.66,45.71,45.64,45.69,59600.0
2007-05-23 12:00:00,45.69,45.71,45.68,45.71,72600.0,45.69,45.71,45.68,45.71,72600.0
2007-05-23 12:30:00,45.71,45.73,45.69,45.71,47000.0,45.71,45.73,45.69,45.71,47000.0
2007-05-23 13:00:00,45.71,45.74,45.71,45.72,53000.0,45.71,45.74,45.71,45.72,53000.0
2007-05-23 13:30:00,45.73,45.73,45.67,45.71,78400.0,45.73,45.73,45.67,45.71,78400.0
2007-05-23 14:00:00,45.73,45.73,45.44,45.49,248900.0,45.73,45.73,45.44,45.49,248900.0
2007-05-23 14:30:00,45.5,45.66,45.5,45.58,291300.0,45.5,45.66,45.5,45.58,291300.0
2007-05-23 15:00:00,45.58,45.62,45.48,45.5,401100.0,45.58,45.62,45.48,45.5,401100.0
2007-05-23 15:30:00,45.5,45.57,45.41,45.48,485700.0,45.5,45.57,45.41,45.48,485700.0
2007-05-24 09:30:00,45.37,45.6,45.16,45.27,122100.0,45.37,45.6,45.16,45.27,122100.0
2007-05-24 10:00:00,45.26,45.5,45.18,45.21,160400.0,45.26,45.5,45.18,45.21,160400.0
2007-05-24 10:30:00,45.21,45.3,45.03,45.05,228800.0,45.21,45.3,45.03,45.05,228800.0
2007-05-24 11:00:00,45.04,45.1,44.81,44.87,245600.0,45.04,45.1,44.81,44.87,245600.0
2007-05-24 11:30:00,44.86,45.14,44.77,45.12,93700.0,44.86,45.14,44.77,45.12,93700.0
2007-05-24 12:00:00,45.11,45.16,44.89,44.94,63700.0,45.11,45.16,44.89,44.94,63700.0
2007-05-24 12:30:00,44.94,44.97,44.79,44.97,85400.0,44.94,44.97,44.79,44.97,85400.0
2007-05-24 13:00:00,44.97,45.13,44.9,45.07,41500.0,44.97,45.13,44.9,45.07,41500.0
2007-05-24 13:30:00,45.05,45.07,44.76,44.94,141800.0,45.05,45.07,44.76,44.94,141800.0
2007-05-24 14:00:00,44.95,44.95,44.7,44.77,148300.0,44.95,44.95,44.7,44.77,148300.0
2007-05-24 14:30:00,44.77,44.79,44.64,44.73,126800.0,44.77,44.79,44.64,44.73,126800.0
2007-05-24 15:00:00,44.71,44.78,44.57,44.66,291500.0,44.71,44.78,44.57,44.66,291500.0
2007-05-24 15:30:00,44.68,45.11,44.54,44.77,325200.0,44.68,45.11,44.54,44.77,325200.0
2007-05-25 09:30:00,44.96,44.97,44.46,44.96,109600.0,44.96,44.97,44.46,44.96,109600.0
2007-05-25 10:00:00,44.95,45.11,44.81,45.08,95800.0,44.95,45.11,44.81,45.08,95800.0
2007-05-25 10:30:00,45.09,45.3,44.99,45.03,73500.0,45.09,45.3,44.99,45.03,73500.0
2007-05-25 11:00:00,45.03,45.09,44.93,44.94,73300.0,45.03,45.09,44.93,44.94,73300.0
2007-05-25 11:30:00,44.94,44.99,44.92,44.96,63400.0,44.94,44.99,44.92,44.96,63400.0
2007-05-25 12:00:00,44.96,44.96,44.68,44.74,91900.0,44.96,44.96,44.68,44.74,91900.0
2007-05-25 12:30:00,44.72,44.77,44.7,44.72,64200.0,44.72,44.77,44.7,44.72,64200.0
2007-05-25 13:00:00,44.73,44.94,44.72,44.87,65700.0,44.73,44.94,44.72,44.87,65700.0
2007-05-25 13:30:00,44.88,44.98,44.86,44.96,31000.0,44.88,44.98,44.86,44.96,31000.0
2007-05-25 14:00:00,44.95,45.0,44.89,44.91,33200.0,44.95,45.0,44.89,44.91,33200.0
2007-05-25 14:30:00,44.92,45.04,44.87,44.99,80200.0,44.92,45.04,44.87,44.99,80200.0
2007-05-25 15:00:00,44.99,45.09,44.95,44.98,62600.0,44.99,45.09,44.95,44.98,62600.0
2007-05-25 15:30:00,44.99,45.0,44.91,44.93,145300.0,44.99,45.0,44.91,44.93,145300.0
2007-05-29 09:30:00,44.91,44.98,44.68,44.95,121300.0,44.91,44.98,44.68,44.95,121300.0
2007-05-29 10:00:00,44.97,45.04,44.79,44.87,125700.0,44.97,45.04,44.79,44.87,125700.0
2007-05-29 10:30:00,44.88,44.94,44.8,44.81,135000.0,44.88,44.94,44.8,44.81,135000.0
2007-05-29 11:00:00,44.81,44.97,44.81,44.88,159000.0,44.81,44.97,44.81,44.88,159000.0
2007-05-29 11:30:00,44.89,45.04,44.87,44.94,104100.0,44.89,45.04,44.87,44.94,104100.0
2007-05-29 12:00:00,44.94,44.98,44.85,44.85,57200.0,44.94,44.98,44.85,44.85,57200.0
2007-05-29 12:30:00,44.85,44.87,44.72,44.73,72700.0,44.85,44.87,44.72,44.73,72700.0
2007-05-29 13:00:00,44.72,44.8,44.53,44.59,86100.0,44.72,44.8,44.53,44.59,86100.0
2007-05-29 13:30:00,44.59,44.64,44.47,44.64,79000.0,44.59,44.64,44.47,44.64,79000.0
2007-05-29 14:00:00,44.64,44.65,44.49,44.6,104400.0,44.64,44.65,44.49,44.6,104400.0
2007-05-29 14:30:00,44.6,44.68,44.49,44.68,49200.0,44.6,44.68,44.49,44.68,49200.0
2007-05-29 15:00:00,44.67,44.8,44.65,44.78,103900.0,44.67,44.8,44.65,44.78,103900.0
2007-05-29 15:30:00,44.78,44.97,44.72,44.96,123700.0,44.78,44.97,44.72,44.96,123700.0
2007-05-30 09:30:00,44.67,44.8,44.29,44.61,166700.0,44.67,44.8,44.29,44.61,166700.0
2007-05-30 10:00:00,44.61,44.62,44.47,44.49,136400.0,44.61,44.62,44.47,44.49,136400.0
2007-05-30 10:30:00,44.49,44.56,44.31,44.35,96900.0,44.49,44.56,44.31,44.35,96900.0
2007-05-30 11:00:00,44.36,44.47,44.27,44.45,82400.0,44.36,44.47,44.27,44.45,82400.0
2007-05-30 11:30:00,44.47,44.67,44.47,44.59,42900.0,44.47,44.67,44.47,44.59,42900.0
2007-05-30 12:00:00,44.61,44.81,44.6,44.8,27100.0,44.61,44.81,44.6,44.8,27100.0
2007-05-30 12:30:00,44.82,44.97,44.8,44.91,74200.0,44.82,44.97,44.8,44.91,74200.0
2007-05-30 13:00:00,44.9,44.91,44.77,44.8,30100.0,44.9,44.91,44.77,44.8,30100.0
2007-05-30 13:30:00,44.79,44.9,44.55,44.67,65100.0,44.79,44.9,44.55,44.67,65100.0
2007-05-30 14:00:00,44.66,44.9,44.43,44.75,103900.0,44.66,44.9,44.43,44.75,103900.0
2007-05-30 14:30:00,44.75,45.09,44.66,45.09,54100.0,44.75,45.09,44.66,45.09,54100.0
2007-05-30 15:00:00,45.06,45.13,44.92,44.99,40200.0,45.06,45.13,44.92,44.99,40200.0
2007-05-30 15:30:00,45.0,45.12,44.96,45.02,257200.0,45.0,45.12,44.96,45.02,257200.0
2007-05-31 09:30:00,44.98,45.14,44.75,44.93,158200.0,44.98,45.14,44.75,44.93,158200.0
2007-05-31 10:00:00,44.93,45.07,44.82,44.87,183500.0,44.93,45.07,44.82,44.87,183500.0
2007-05-31 10:30:00,44.88,44.88,44.79,44.8,129500.0,44.88,44.88,44.79,44.8,129500.0
2007-05-31 11:00:00,44.8,44.8,44.59,44.69,89500.0,44.8,44.8,44.59,44.69,89500.0
2007-05-31 11:30:00,44.7,44.86,44.69,44.86,90400.0,44.7,44.86,44.69,44.86,90400.0
2007-05-31 12:00:00,44.87,45.01,44.84,44.96,61000.0,44.87,45.01,44.84,44.96,61000.0
2007-05-31 12:30:00,44.96,45.02,44.95,44.98,42800.0,44.96,45.02,44.95,44.98,42800.0
2007-05-31 13:00:00,44.97,45.02,44.76,44.84,101500.0,44.97,45.02,44.76,44.84,101500.0
2007-05-31 13:30:00,44.86,44.88,44.64,44.84,60300.0,44.86,44.88,44.64,44.84,60300.0
2007-05-31 14:00:00,44.83,45.1,44.83,45.08,51300.0,44.83,45.1,44.83,45.08,51300.0
2007-05-31 14:30:00,45.08,45.26,45.05,45.23,83800.0,45.08,45.26,45.05,45.23,83800.0
2007-05-31 15:00:00,45.24,45.36,45.22,45.28,144400.0,45.24,45.36,45.22,45.28,144400.0
2007-05-31 15:30:00,45.28,45.5,45.22,45.43,225400.0,45.28,45.5,45.22,45.43,225400.0
2007-06-01 09:30:00,45.33,45.47,45.26,45.32,96500.0,45.33,45.47,45.26,45.32,96500.0
2007-06-01 10:00:00,45.32,45.43,44.88,44.91,124400.0,45.32,45.43,44.88,44.91,124400.0
2007-06-01 10:30:00,44.92,45.06,44.92,44.98,88400.0,44.92,45.06,44.92,44.98,88400.0
2007-06-01 11:00:00,44.98,45.1,44.95,44.98,50200.0,44.98,45.1,44.95,44.98,50200.0
2007-06-01 11:30:00,44.99,45.13,44.99,45.07,78400.0,44.99,45.13,44.99,45.07,78400.0
2007-06-01 12:00:00,45.08,45.09,44.83,44.97,94600.0,45.08,45.09,44.83,44.97,94600.0
2007-06-01 12:30:00,44.98,45.05,44.94,44.98,72700.0,44.98,45.05,44.94,44.98,72700.0
2007-06-01 13:00:00,44.99,45.09,44.9,45.04,56000.0,44.99,45.09,44.9,45.04,56000.0
2007-06-01 13:30:00,45.04,45.05,44.86,44.88,73600.0,45.04,45.05,44.86,44.88,73600.0
2007-06-01 14:00:00,44.89,45.45,44.82,44.92,67000.0,44.89,45.45,44.82,44.92,67000.0
2007-06-01 14:30:00,44.91,45.0,44.86,45.0,60000.0,44.91,45.0,44.86,45.0,60000.0
2007-06-01 15:00:00,44.99,45.0,44.91,44.97,71500.0,44.99,45.0,44.91,44.97,71500.0
2007-06-01 15:30:00,44.97,45.02,44.85,44.9,161400.0,44.97,45.02,44.85,44.9,161400.0
2007-06-04 09:30:00,44.66,44.81,44.37,44.56,108500.0,44.66,44.81,44.37,44.56,108500.0
2007-06-04 10:00:00,44.59,44.79,44.41,44.48,190500.0,44.59,44.79,44.41,44.48,190500.0
2007-06-04 10:30:00,44.49,44.59,44.29,44.57,124100.0,44.49,44.59,44.29,44.57,124100.0
2007-06-04 11:00:00,44.56,44.76,44.47,44.72,91400.0,44.56,44.76,44.47,44.72,91400.0
2007-06-04 11:30:00,44.73,44.79,44.57,44.63,82600.0,44.73,44.79,44.57,44.63,82600.0
2007-06-04 12:00:00,44.63,44.89,44.59,44.88,70200.0,44.63,44.89,44.59,44.88,70200.0
2007-06-04 12:30:00,44.89,44.95,44.86,44.92,63300.0,44.89,44.95,44.86,44.92,63300.0
2007-06-04 13:00:00,44.91,44.93,44.73,44.78,76300.0,44.91,44.93,44.73,44.78,76300.0
2007-06-04 13:30:00,44.78,44.89,44.73,44.83,62100.0,44.78,44.89,44.73,44.83,62100.0
2007-06-04 14:00:00,44.83,44.93,44.83,44.91,34500.0,44.83,44.93,44.83,44.91,34500.0
2007-06-04 14:30:00,44.91,44.98,44.86,44.96,46300.0,44.91,44.98,44.86,44.96,46300.0
2007-06-04 15:00:00,44.97,45.05,44.92,45.05,112700.0,44.97,45.05,44.92,45.05,112700.0
2007-06-04 15:30:00,45.05,45.14,45.04,45.08,126000.0,45.05,45.14,45.04,45.08,126000.0
2007-06-05 09:30:00,44.2,44.55,44.08,44.37,642400.0,44.2,44.55,44.08,44.37,642400.0
2007-06-05 10:00:00,44.39,44.44,44.12,44.43,360900.0,44.39,44.44,44.12,44.43,360900.0
2007-06-05 10:30:00,44.43,44.67,44.42,44.59,274000.0,44.43,44.67,44.42,44.59,274000.0
2007-06-05 11:00:00,44.56,44.56,44.18,44.21,326700.0,44.56,44.56,44.18,44.21,326700.0
2007-06-05 11:30:00,44.21,44.39,44.19,44.3,161900.0,44.21,44.39,44.19,44.3,161900.0
2007-06-05 12:00:00,44.3,44.4,44.24,44.36,166600.0,44.3,44.4,44.24,44.36,166600.0
2007-06-05 12:30:00,44.36,44.5,44.36,44.5,167200.0,44.36,44.5,44.36,44.5,167200.0
2007-06-05 13:00:00,44.49,44.63,44.44,44.53,152700.0,44.49,44.63,44.44,44.53,152700.0
2007-06-05 13:30:00,44.52,44.55,44.37,44.4,116500.0,44.52,44.55,44.37,44.4,116500.0
2007-06-05 14:00:00,44.4,44.51,44.34,44.46,190000.0,44.4,44.51,44.34,44.46,190000.0
2007-06-05 14:30:00,44.46,44.59,44.4,44.55,104100.0,44.46,44.59,44.4,44.55,104100.0
2007-06-05 15:00:00,44.56,44.69,44.56,44.69,129900.0,44.56,44.69,44.56,44.69,129900.0
2007-06-05 15:30:00,44.69,44.85,44.69,44.85,208800.0,44.69,44.85,44.69,44.85,208800.0
2007-06-06 09:30:00,44.42,44.72,44.33,44.53,229100.0,44.42,44.72,44.33,44.53,229100.0
2007-06-06 10:00:00,44.54,44.76,44.37,44.76,194000.0,44.54,44.76,44.37,44.76,194000.0
2007-06-06 10:30:00,44.75,44.76,44.48,44.48,111000.0,44.75,44.76,44.48,44.48,111000.0
2007-06-06 11:00:00,44.48,44.64,44.46,44.52,117900.0,44.48,44.64,44.46,44.52,117900.0
2007-06-06 11:30:00,44.51,44.61,44.49,44.55,120700.0,44.51,44.61,44.49,44.55,120700.0
2007-06-06 12:00:00,44.55,44.8,44.52,44.68,125200.0,44.55,44.8,44.52,44.68,125200.0
2007-06-06 12:30:00,44.69,44.73,44.55,44.55,43900.0,44.69,44.73,44.55,44.55,43900.0
2007-06-06 13:00:00,44.57,44.69,44.52,44.59,81600.0,44.57,44.69,44.52,44.59,81600.0
2007-06-06 13:30:00,44.6,44.76,44.59,44.76,40900.0,44.6,44.76,44.59,44.76,40900.0
2007-06-06 14:00:00,44.74,44.78,44.65,44.77,48000.0,44.74,44.78,44.65,44.77,48000.0
2007-06-06 14:30:00,44.76,44.87,44.75,44.78,70200.0,44.76,44.87,44.75,44.78,70200.0
2007-06-06 15:00:00,44.77,44.78,44.65,44.65,125300.0,44.77,44.78,44.65,44.65,125300.0
2007-06-06 15:30:00,44.65,44.77,44.55,44.55,211400.0,44.65,44.77,44.55,44.55,211400.0
2007-06-07 09:30:00,43.79,44.09,43.5,43.84,603100.0,43.79,44.09,43.5,43.84,603100.0
2007-06-07 10:00:00,43.85,44.02,43.82,43.96,381800.0,43.85,44.02,43.82,43.96,381800.0
2007-06-07 10:30:00,43.95,44.34,43.95,44.31,249000.0,43.95,44.34,43.95,44.31,249000.0
2007-06-07 11:00:00,44.31,44.32,44.11,44.22,148100.0,44.31,44.32,44.11,44.22,148100.0
2007-06-07 11:30:00,44.24,44.34,44.1,44.22,96800.0,44.24,44.34,44.1,44.22,96800.0
2007-06-07 12:00:00,44.21,44.3,44.13,44.26,88000.0,44.21,44.3,44.13,44.26,88000.0
2007-06-07 12:30:00,44.26,44.31,43.96,44.05,120100.0,44.26,44.31,43.96,44.05,120100.0
2007-06-07 13:00:00,44.06,44.1,43.83,43.98,230300.0,44.06,44.1,43.83,43.98,230300.0
2007-06-07 13:30:00,43.98,43.98,43.62,43.72,154500.0,43.98,43.98,43.62,43.72,154500.0
2007-06-07 14:00:00,43.71,43.75,43.5,43.68,226600.0,43.71,43.75,43.5,43.68,226600.0
2007-06-07 14:30:00,43.67,44.0,43.66,43.96,261800.0,43.67,44.0,43.66,43.96,261800.0
2007-06-07 15:00:00,43.96,44.1,43.95,43.97,423500.0,43.96,44.1,43.95,43.97,423500.0
2007-06-07 15:30:00,43.97,44.03,43.68,43.68,346800.0,43.97,44.03,43.68,43.68,346800.0
2007-06-08 09:30:00,43.26,43.71,42.83,43.68,400100.0,43.26,43.71,42.83,43.68,400100.0
2007-06-08 10:00:00,43.7,43.91,43.57,43.78,193200.0,43.7,43.91,43.57,43.78,193200.0
2007-06-08 10:30:00,43.8,43.99,43.73,43.88,155000.0,43.8,43.99,43.73,43.88,155000.0
2007-06-08 11:00:00,43.89,44.0,43.79,43.97,160800.0,43.89,44.0,43.79,43.97,160800.0
2007-06-08 11:30:00,43.97,44.03,43.91,43.97,166800.0,43.97,44.03,43.91,43.97,166800.0
2007-06-08 12:00:00,43.97,43.97,43.77,43.85,167700.0,43.97,43.97,43.77,43.85,167700.0
2007-06-08 12:30:00,43.85,43.95,43.77,43.85,133700.0,43.85,43.95,43.77,43.85,133700.0
2007-06-08 13:00:00,43.85,43.94,43.82,43.84,109600.0,43.85,43.94,43.82,43.84,109600.0
2007-06-08 13:30:00,43.85,44.02,43.84,43.95,166700.0,43.85,44.02,43.84,43.95,166700.0
2007-06-08 14:00:00,43.94,44.01,43.93,43.94,132200.0,43.94,44.01,43.93,43.94,132200.0
2007-06-08 14:30:00,43.94,43.99,43.82,43.91,150500.0,43.94,43.99,43.82,43.91,150500.0
2007-06-08 15:00:00,43.92,44.0,43.92,43.94,188000.0,43.92,44.0,43.92,43.94,188000.0
2007-06-08 15:30:00,43.94,44.22,43.67,44.18,432600.0,43.94,44.22,43.67,44.18,432600.0
2007-06-11 09:30:00,44.0,44.47,43.6,44.45,320400.0,44.0,44.47,43.6,44.45,320400.0
2007-06-11 10:00:00,44.44,44.55,44.36,44.4,260600.0,44.44,44.55,44.36,44.4,260600.0
2007-06-11 10:30:00,44.4,44.59,44.4,44.58,140200.0,44.4,44.59,44.4,44.58,140200.0
2007-06-11 11:00:00,44.58,44.77,44.55,44.75,144800.0,44.58,44.77,44.55,44.75,144800.0
2007-06-11 11:30:00,44.75,44.95,44.74,44.88,77300.0,44.75,44.95,44.74,44.88,77300.0
2007-06-11 12:00:00,44.89,45.0,44.84,44.89,175500.0,44.89,45.0,44.84,44.89,175500.0
2007-06-11 12:30:00,44.89,45.0,44.87,45.0,174700.0,44.89,45.0,44.87,45.0,174700.0
2007-06-11 13:00:00,45.0,45.0,44.94,44.99,137900.0,45.0,45.0,44.94,44.99,137900.0
2007-06-11 13:30:00,44.99,45.0,44.83,44.88,142900.0,44.99,45.0,44.83,44.88,142900.0
2007-06-11 14:00:00,44.88,45.0,44.86,44.98,142600.0,44.88,45.0,44.86,44.98,142600.0
2007-06-11 14:30:00,44.98,45.07,44.95,45.02,318900.0,44.98,45.07,44.95,45.02,318900.0
2007-06-11 15:00:00,45.01,45.06,44.94,45.0,141900.0,45.01,45.06,44.94,45.0,141900.0
2007-06-11 15:30:00,45.0,45.03,44.81,44.83,285700.0,45.0,45.03,44.81,44.83,285700.0
2007-06-12 09:30:00,44.51,44.98,44.25,44.92,175400.0,44.51,44.98,44.25,44.92,175400.0
2007-06-12 10:00:00,44.91,45.07,44.82,45.04,286600.0,44.91,45.07,44.82,45.04,286600.0
2007-06-12 10:30:00,45.04,45.32,45.04,45.13,319500.0,45.04,45.32,45.04,45.13,319500.0
2007-06-12 11:00:00,45.12,45.31,45.04,45.24,189500.0,45.12,45.31,45.04,45.24,189500.0
2007-06-12 11:30:00,45.23,45.55,45.17,45.53,262100.0,45.23,45.55,45.17,45.53,262100.0
2007-06-12 12:00:00,45.53,45.61,45.45,45.57,123500.0,45.53,45.61,45.45,45.57,123500.0
2007-06-12 12:30:00,45.56,45.58,45.43,45.48,112500.0,45.56,45.58,45.43,45.48,112500.0
2007-06-12 13:00:00,45.48,45.57,45.37,45.49,136000.0,45.48,45.57,45.37,45.49,136000.0
2007-06-12 13:30:00,45.48,45.79,45.43,45.77,157500.0,45.48,45.79,45.43,45.77,157500.0
2007-06-12 14:00:00,45.78,45.96,45.72,45.85,301300.0,45.78,45.96,45.72,45.85,301300.0
2007-06-12 14:30:00,45.85,45.99,45.84,45.9,264800.0,45.85,45.99,45.84,45.9,264800.0
2007-06-12 15:00:00,45.91,45.95,45.66,45.68,343300.0,45.91,45.95,45.66,45.68,343300.0
2007-06-12 15:30:00,45.68,45.86,45.66,45.84,486700.0,45.68,45.86,45.66,45.84,486700.0
2007-06-13 09:30:00,45.75,45.85,45.35,45.78,307400.0,45.75,45.85,45.35,45.78,307400.0
2007-06-13 10:00:00,45.79,46.25,45.75,46.07,382500.0,45.79,46.25,45.75,46.07,382500.0
2007-06-13 10:30:00,46.07,46.3,46.02,46.25,229500.0,46.07,46.3,46.02,46.25,229500.0
2007-06-13 11:00:00,46.25,46.31,46.16,46.23,271500.0,46.25,46.31,46.16,46.23,271500.0
2007-06-13 11:30:00,46.22,46.4,46.22,46.35,248600.0,46.22,46.4,46.22,46.35,248600.0
2007-06-13 12:00:00,46.36,46.45,46.36,46.45,98300.0,46.36,46.45,46.36,46.45,98300.0
2007-06-13 12:30:00,46.44,46.64,46.44,46.5,247300.0,46.44,46.64,46.44,46.5,247300.0
2007-06-13 13:00:00,46.5,46.52,46.37,46.4,243300.0,46.5,46.52,46.37,46.4,243300.0
2007-06-13 13:30:00,46.39,46.56,46.37,46.54,165600.0,46.39,46.56,46.37,46.54,165600.0
2007-06-13 14:00:00,46.55,47.03,46.54,46.93,460900.0,46.55,47.03,46.54,46.93,460900.0
2007-06-13 14:30:00,46.94,46.96,46.73,46.77,277100.0,46.94,46.96,46.73,46.77,277100.0
2007-06-13 15:00:00,46.78,46.83,46.63,46.71,346200.0,46.78,46.83,46.63,46.71,346200.0
2007-06-13 15:30:00,46.71,47.17,46.7,47.04,580600.0,46.71,47.17,46.7,47.04,580600.0
2007-06-14 09:30:00,46.1,46.12,45.61,46.04,627000.0,46.1,46.12,45.61,46.04,627000.0
2007-06-14 10:00:00,46.01,46.2,45.97,46.0,243300.0,46.01,46.2,45.97,46.0,243300.0
2007-06-14 10:30:00,45.99,46.02,45.83,45.89,247300.0,45.99,46.02,45.83,45.89,247300.0
2007-06-14 11:00:00,45.9,45.92,45.39,45.55,1045300.0,45.9,45.92,45.39,45.55,1045300.0
2007-06-14 11:30:00,45.55,45.59,45.04,45.06,350200.0,45.55,45.59,45.04,45.06,350200.0
2007-06-14 12:00:00,45.07,47.04,44.88,44.89,360800.0,45.07,47.04,44.88,44.89,360800.0
2007-06-14 12:30:00,44.88,44.9,44.67,44.9,332600.0,44.88,44.9,44.67,44.9,332600.0
2007-06-14 13:00:00,44.9,45.3,44.87,45.28,426500.0,44.9,45.3,44.87,45.28,426500.0
2007-06-14 13:30:00,45.29,45.37,45.21,45.27,143700.0,45.29,45.37,45.21,45.27,143700.0
2007-06-14 14:00:00,45.28,45.3,45.1,45.17,210900.0,45.28,45.3,45.1,45.17,210900.0
2007-06-14 14:30:00,45.17,45.37,45.17,45.37,206000.0,45.17,45.37,45.17,45.37,206000.0
2007-06-14 15:00:00,45.37,45.37,45.23,45.23,218600.0,45.37,45.37,45.23,45.23,218600.0
2007-06-14 15:30:00,45.24,45.43,45.23,45.34,563700.0,45.24,45.43,45.23,45.34,563700.0
2007-06-15 09:30:00,45.78,45.78,45.11,45.11,1059000.0,45.78,45.78,45.11,45.11,1059000.0
2007-06-15 10:00:00,45.12,45.2,44.88,45.05,476800.0,45.12,45.2,44.88,45.05,476800.0
2007-06-15 10:30:00,45.05,45.15,45.04,45.1,383500.0,45.05,45.15,45.04,45.1,383500.0
2007-06-15 11:00:00,45.1,45.1,44.87,44.91,464500.0,45.1,45.1,44.87,44.91,464500.0
2007-06-15 11:30:00,44.92,45.0,44.91,44.97,112500.0,44.92,45.0,44.91,44.97,112500.0
2007-06-15 12:00:00,44.97,44.98,44.83,44.91,121400.0,44.97,44.98,44.83,44.91,121400.0
2007-06-15 12:30:00,44.91,44.98,44.89,44.89,133900.0,44.91,44.98,44.89,44.89,133900.0
2007-06-15 13:00:00,44.89,45.29,44.68,44.84,180600.0,44.89,45.29,44.68,44.84,180600.0
2007-06-15 13:30:00,44.84,44.91,44.82,44.9,137400.0,44.84,44.91,44.82,44.9,137400.0
2007-06-15 14:00:00,44.9,44.9,44.79,44.89,111900.0,44.9,44.9,44.79,44.89,111900.0
2007-06-15 14:30:00,44.9,45.0,44.89,45.0,265600.0,44.9,45.0,44.89,45.0,265600.0
2007-06-15 15:00:00,45.0,45.0,44.95,44.96,205100.0,45.0,45.0,44.95,44.96,205100.0
2007-06-15 15:30:00,44.96,45.0,44.87,45.0,330900.0,44.96,45.0,44.87,45.0,330900.0
2007-06-18 09:30:00,45.0,45.21,44.65,45.21,249400.0,45.0,45.21,44.65,45.21,249400.0
2007-06-18 10:00:00,45.2,45.2,45.08,45.09,211900.0,45.2,45.2,45.08,45.09,211900.0
2007-06-18 10:30:00,45.09,45.38,45.09,45.36,126100.0,45.09,45.38,45.09,45.36,126100.0
2007-06-18 11:00:00,45.38,45.5,45.27,45.5,137500.0,45.38,45.5,45.27,45.5,137500.0
2007-06-18 11:30:00,45.5,45.66,45.49,45.61,181300.0,45.5,45.66,45.49,45.61,181300.0
2007-06-18 12:00:00,45.61,45.66,45.57,45.57,84900.0,45.61,45.66,45.57,45.57,84900.0
2007-06-18 12:30:00,45.58,45.61,45.51,45.55,119100.0,45.58,45.61,45.51,45.55,119100.0
2007-06-18 13:00:00,45.54,45.62,45.51,45.53,75900.0,45.54,45.62,45.51,45.53,75900.0
2007-06-18 13:30:00,45.54,45.6,45.5,45.51,98700.0,45.54,45.6,45.5,45.51,98700.0
2007-06-18 14:00:00,45.51,45.52,45.47,45.5,153200.0,45.51,45.52,45.47,45.5,153200.0
2007-06-18 14:30:00,45.5,45.53,45.49,45.53,159900.0,45.5,45.53,45.49,45.53,159900.0
2007-06-18 15:00:00,45.52,45.57,45.5,45.54,130200.0,45.52,45.57,45.5,45.54,130200.0
2007-06-18 15:30:00,45.54,45.58,45.5,45.5,188700.0,45.54,45.58,45.5,45.5,188700.0
2007-06-19 09:30:00,45.26,45.62,45.11,45.47,129500.0,45.26,45.62,45.11,45.47,129500.0
2007-06-19 10:00:00,45.47,45.7,45.44,45.69,198000.0,45.47,45.7,45.44,45.69,198000.0
2007-06-19 10:30:00,45.69,45.94,45.5,45.89,150600.0,45.69,45.94,45.5,45.89,150600.0
2007-06-19 11:00:00,45.89,46.07,45.86,46.0,201600.0,45.89,46.07,45.86,46.0,201600.0
2007-06-19 11:30:00,46.0,46.23,45.96,46.22,135300.0,46.0,46.23,45.96,46.22,135300.0
2007-06-19 12:00:00,46.22,46.51,46.21,46.46,236000.0,46.22,46.51,46.21,46.46,236000.0
2007-06-19 12:30:00,46.46,46.67,46.45,46.66,172100.0,46.46,46.67,46.45,46.66,172100.0
2007-06-19 13:00:00,46.65,46.75,46.59,46.61,136800.0,46.65,46.75,46.59,46.61,136800.0
2007-06-19 13:30:00,46.6,46.65,46.49,46.53,158700.0,46.6,46.65,46.49,46.53,158700.0
2007-06-19 14:00:00,46.53,46.57,46.29,46.3,177400.0,46.53,46.57,46.29,46.3,177400.0
2007-06-19 14:30:00,46.3,46.36,46.23,46.32,267400.0,46.3,46.36,46.23,46.32,267400.0
2007-06-19 15:00:00,46.31,46.47,46.29,46.41,145700.0,46.31,46.47,46.29,46.41,145700.0
2007-06-19 15:30:00,46.42,46.65,46.4,46.5,274000.0,46.42,46.65,46.4,46.5,274000.0
2007-06-20 09:30:00,46.65,46.65,46.41,46.51,237800.0,46.65,46.65,46.41,46.51,237800.0
2007-06-20 10:00:00,46.5,46.67,46.4,46.64,320800.0,46.5,46.67,46.4,46.64,320800.0
2007-06-20 10:30:00,46.64,46.85,46.6,46.72,218300.0,46.64,46.85,46.6,46.72,218300.0
2007-06-20 11:00:00,46.7,46.72,46.51,46.6,184000.0,46.7,46.72,46.51,46.6,184000.0
2007-06-20 11:30:00,46.61,46.61,46.37,46.5,142200.0,46.61,46.61,46.37,46.5,142200.0
2007-06-20 12:00:00,46.51,46.63,46.42,46.5,91400.0,46.51,46.63,46.42,46.5,91400.0
2007-06-20 12:30:00,46.5,46.76,46.5,46.75,89500.0,46.5,46.76,46.5,46.75,89500.0
2007-06-20 13:00:00,46.75,46.78,46.75,46.78,244200.0,46.75,46.78,46.75,46.78,244200.0
2007-06-20 13:30:00,46.78,46.99,46.76,46.99,218300.0,46.78,46.99,46.76,46.99,218300.0
2007-06-20 14:00:00,46.98,47.07,46.95,47.0,324800.0,46.98,47.07,46.95,47.0,324800.0
2007-06-20 14:30:00,47.0,47.07,46.89,46.97,265200.0,47.0,47.07,46.89,46.97,265200.0
2007-06-20 15:00:00,46.98,46.99,46.89,46.94,236900.0,46.98,46.99,46.89,46.94,236900.0
2007-06-20 15:30:00,46.94,46.95,46.52,46.69,562700.0,46.94,46.95,46.52,46.69,562700.0
2007-06-21 09:30:00,46.62,47.16,46.62,46.98,330800.0,46.62,47.16,46.62,46.98,330800.0
2007-06-21 10:00:00,46.98,47.2,46.74,47.04,467600.0,46.98,47.2,46.74,47.04,467600.0
2007-06-21 10:30:00,47.0,47.18,46.68,47.16,257600.0,47.0,47.18,46.68,47.16,257600.0
2007-06-21 11:00:00,47.16,47.22,47.11,47.14,130900.0,47.16,47.22,47.11,47.14,130900.0
2007-06-21 11:30:00,47.14,47.16,46.92,46.94,338400.0,47.14,47.16,46.92,46.94,338400.0
2007-06-21 12:00:00,46.93,47.26,46.93,47.24,295900.0,46.93,47.26,46.93,47.24,295900.0
2007-06-21 12:30:00,47.24,47.46,47.16,47.2,284400.0,47.24,47.46,47.16,47.2,284400.0
2007-06-21 13:00:00,47.21,47.48,47.2,47.45,314800.0,47.21,47.48,47.2,47.45,314800.0
2007-06-21 13:30:00,47.46,47.5,47.21,47.25,295500.0,47.46,47.5,47.21,47.25,295500.0
2007-06-21 14:00:00,47.25,47.25,47.09,47.11,404700.0,47.25,47.25,47.09,47.11,404700.0
2007-06-21 14:30:00,47.12,47.18,46.91,47.06,425400.0,47.12,47.18,46.91,47.06,425400.0
2007-06-21 15:00:00,47.06,47.17,46.98,47.14,273400.0,47.06,47.17,46.98,47.14,273400.0
2007-06-21 15:30:00,47.15,47.28,47.1,47.17,298500.0,47.15,47.28,47.1,47.17,298500.0
2007-06-22 09:30:00,46.91,47.16,46.65,46.84,236400.0,46.91,47.16,46.65,46.84,236400.0
2007-06-22 10:00:00,46.85,46.85,46.24,46.28,675300.0,46.85,46.85,46.24,46.28,675300.0
2007-06-22 10:30:00,46.27,46.5,46.24,46.39,205500.0,46.27,46.5,46.24,46.39,205500.0
2007-06-22 11:00:00,46.39,46.5,46.28,46.5,209100.0,46.39,46.5,46.28,46.5,209100.0
2007-06-22 11:30:00,46.5,46.65,46.26,46.65,261200.0,46.5,46.65,46.26,46.65,261200.0
2007-06-22 12:00:00,46.63,46.68,46.34,46.39,259000.0,46.63,46.68,46.34,46.39,259000.0
2007-06-22 12:30:00,46.38,46.63,46.26,46.6,220200.0,46.38,46.63,46.26,46.6,220200.0
2007-06-22 13:00:00,46.6,46.6,46.37,46.44,281500.0,46.6,46.6,46.37,46.44,281500.0
2007-06-22 13:30:00,46.46,46.47,46.26,46.35,144600.0,46.46,46.47,46.26,46.35,144600.0
2007-06-22 14:00:00,46.35,46.48,46.24,46.47,150100.0,46.35,46.48,46.24,46.47,150100.0
2007-06-22 14:30:00,46.47,46.59,46.4,46.59,209600.0,46.47,46.59,46.4,46.59,209600.0
2007-06-22 15:00:00,46.59,46.79,46.59,46.71,249700.0,46.59,46.79,46.59,46.71,249700.0
2007-06-22 15:30:00,46.71,46.74,46.53,46.68,370300.0,46.71,46.74,46.53,46.68,370300.0
2007-06-25 09:30:00,46.6,46.91,46.41,46.88,321300.0,46.6,46.91,46.41,46.88,321300.0
2007-06-25 10:00:00,46.89,47.25,46.89,47.19,325200.0,46.89,47.25,46.89,47.19,325200.0
2007-06-25 10:30:00,47.18,47.49,47.18,47.48,193900.0,47.18,47.49,47.18,47.48,193900.0
2007-06-25 11:00:00,47.49,47.52,47.3,47.34,175100.0,47.49,47.52,47.3,47.34,175100.0
2007-06-25 11:30:00,47.33,47.41,47.29,47.39,217600.0,47.33,47.41,47.29,47.39,217600.0
2007-06-25 12:00:00,47.39,47.69,47.39,47.58,180200.0,47.39,47.69,47.39,47.58,180200.0
2007-06-25 12:30:00,47.58,47.61,47.49,47.57,85900.0,47.58,47.61,47.49,47.57,85900.0
2007-06-25 13:00:00,47.56,47.62,47.5,47.54,91400.0,47.56,47.62,47.5,47.54,91400.0
2007-06-25 13:30:00,47.54,47.61,47.54,47.57,102100.0,47.54,47.61,47.54,47.57,102100.0
2007-06-25 14:00:00,47.58,47.62,47.36,47.5,261600.0,47.58,47.62,47.36,47.5,261600.0
2007-06-25 14:30:00,47.5,47.5,47.2,47.23,486400.0,47.5,47.5,47.2,47.23,486400.0
2007-06-25 15:00:00,47.23,47.24,46.96,46.99,418500.0,47.23,47.24,46.96,46.99,418500.0
2007-06-25 15:30:00,47.0,47.05,46.82,46.93,451900.0,47.0,47.05,46.82,46.93,451900.0
2007-06-26 09:30:00,47.3,47.34,47.02,47.04,283900.0,47.3,47.34,47.02,47.04,283900.0
2007-06-26 10:00:00,47.04,47.08,46.68,46.75,230800.0,47.04,47.08,46.68,46.75,230800.0
2007-06-26 10:30:00,46.75,47.09,46.6,46.63,193100.0,46.75,47.09,46.6,46.63,193100.0
2007-06-26 11:00:00,46.64,47.08,46.64,47.0,197100.0,46.64,47.08,46.64,47.0,197100.0
2007-06-26 11:30:00,47.0,47.1,46.97,47.04,212000.0,47.0,47.1,46.97,47.04,212000.0
2007-06-26 12:00:00,47.04,47.07,46.96,47.0,184100.0,47.04,47.07,46.96,47.0,184100.0
2007-06-26 12:30:00,47.0,47.03,46.96,46.98,205700.0,47.0,47.03,46.96,46.98,205700.0
2007-06-26 13:00:00,46.99,47.09,46.96,47.04,213400.0,46.99,47.09,46.96,47.04,213400.0
2007-06-26 13:30:00,47.04,47.18,47.02,47.14,168900.0,47.04,47.18,47.02,47.14,168900.0
2007-06-26 14:00:00,47.15,47.19,47.05,47.12,166200.0,47.15,47.19,47.05,47.12,166200.0
2007-06-26 14:30:00,47.12,47.2,46.97,47.02,204600.0,47.12,47.2,46.97,47.02,204600.0
2007-06-26 15:00:00,47.02,47.16,46.95,47.05,213200.0,47.02,47.16,46.95,47.05,213200.0
2007-06-26 15:30:00,47.06,47.24,47.06,47.13,269700.0,47.06,47.24,47.06,47.13,269700.0
2007-06-27 09:30:00,46.8,47.24,46.74,47.08,325800.0,46.8,47.24,46.74,47.08,325800.0
2007-06-27 10:00:00,47.08,47.08,46.85,46.98,417800.0,47.08,47.08,46.85,46.98,417800.0
2007-06-27 10:30:00,46.98,47.2,46.98,47.08,185500.0,46.98,47.2,46.98,47.08,185500.0
2007-06-27 11:00:00,47.08,47.08,46.96,46.99,288900.0,47.08,47.08,46.96,46.99,288900.0
2007-06-27 11:30:00,46.99,47.0,46.61,46.66,313300.0,46.99,47.0,46.61,46.66,313300.0
2007-06-27 12:00:00,46.66,47.0,46.66,47.0,116500.0,46.66,47.0,46.66,47.0,116500.0
2007-06-27 12:30:00,46.99,47.05,46.96,47.04,170900.0,46.99,47.05,46.96,47.04,170900.0
2007-06-27 13:00:00,47.05,47.06,46.9,46.98,144400.0,47.05,47.06,46.9,46.98,144400.0
2007-06-27 13:30:00,46.98,47.05,46.94,46.99,155500.0,46.98,47.05,46.94,46.99,155500.0
2007-06-27 14:00:00,47.0,47.33,46.99,47.33,322600.0,47.0,47.33,46.99,47.33,322600.0
2007-06-27 14:30:00,47.32,47.51,47.28,47.4,222800.0,47.32,47.51,47.28,47.4,222800.0
2007-06-27 15:00:00,47.4,47.59,47.39,47.52,246000.0,47.4,47.59,47.39,47.52,246000.0
2007-06-27 15:30:00,47.52,47.73,47.5,47.73,371900.0,47.52,47.73,47.5,47.73,371900.0
2007-06-28 09:30:00,47.6,47.73,47.48,47.7,182800.0,47.6,47.73,47.48,47.7,182800.0
2007-06-28 10:00:00,47.72,47.87,47.66,47.8,218200.0,47.72,47.87,47.66,47.8,218200.0
2007-06-28 10:30:00,47.81,47.88,47.77,47.82,101600.0,47.81,47.88,47.77,47.82,101600.0
2007-06-28 11:00:00,47.84,47.94,47.79,47.92,151200.0,47.84,47.94,47.79,47.92,151200.0
2007-06-28 11:30:00,47.93,48.0,47.93,47.99,128900.0,47.93,48.0,47.93,47.99,128900.0
2007-06-28 12:00:00,48.0,48.0,47.78,47.78,143600.0,48.0,48.0,47.78,47.78,143600.0
2007-06-28 12:30:00,47.77,47.81,47.75,47.76,83600.0,47.77,47.81,47.75,47.76,83600.0
2007-06-28 13:00:00,47.77,47.9,47.75,47.83,62700.0,47.77,47.9,47.75,47.83,62700.0
2007-06-28 13:30:00,47.83,47.95,47.83,47.94,127500.0,47.83,47.95,47.83,47.94,127500.0
2007-06-28 14:00:00,47.94,48.05,47.8,47.88,487300.0,47.94,48.05,47.8,47.88,487300.0
2007-06-28 14:30:00,47.88,48.1,47.71,48.09,543000.0,47.88,48.1,47.71,48.09,543000.0
2007-06-28 15:00:00,48.08,48.14,47.95,48.04,208900.0,48.08,48.14,47.95,48.04,208900.0
2007-06-28 15:30:00,48.05,48.07,47.75,47.75,639100.0,48.05,48.07,47.75,47.75,639100.0
2007-06-29 09:30:00,47.73,47.9,47.51,47.65,544200.0,47.73,47.9,47.51,47.65,544200.0
2007-06-29 10:00:00,47.66,47.74,47.39,47.59,559400.0,47.66,47.74,47.39,47.59,559400.0
2007-06-29 10:30:00,47.61,47.62,47.32,47.4,370500.0,47.61,47.62,47.32,47.4,370500.0
2007-06-29 11:00:00,47.4,47.53,47.14,47.5,538700.0,47.4,47.53,47.14,47.5,538700.0
2007-06-29 11:30:00,47.5,47.64,47.45,47.56,165000.0,47.5,47.64,47.45,47.56,165000.0
2007-06-29 12:00:00,47.55,47.56,47.46,47.5,217100.0,47.55,47.56,47.46,47.5,217100.0
2007-06-29 12:30:00,47.5,47.56,47.43,47.53,152700.0,47.5,47.56,47.43,47.53,152700.0
2007-06-29 13:00:00,47.54,47.56,47.26,47.27,301300.0,47.54,47.56,47.26,47.27,301300.0
2007-06-29 13:30:00,47.28,47.35,47.24,47.29,230800.0,47.28,47.35,47.24,47.29,230800.0
2007-06-29 14:00:00,47.3,47.3,46.84,46.88,423600.0,47.3,47.3,46.84,46.88,423600.0
2007-06-29 14:30:00,46.89,47.77,46.77,46.93,258300.0,46.89,47.77,46.77,46.93,258300.0
2007-06-29 15:00:00,46.94,46.99,46.51,46.93,376200.0,46.94,46.99,46.51,46.93,376200.0
2007-06-29 15:30:00,46.94,47.23,46.64,47.12,422500.0,46.94,47.23,46.64,47.12,422500.0
2007-07-02 09:30:00,46.64,47.08,46.6,46.91,353800.0,46.64,47.08,46.6,46.91,353800.0
2007-07-02 10:00:00,46.91,47.39,46.91,47.34,210800.0,46.91,47.39,46.91,47.34,210800.0
2007-07-02 10:30:00,47.35,47.5,47.34,47.46,150900.0,47.35,47.5,47.34,47.46,150900.0
2007-07-02 11:00:00,47.48,47.5,47.43,47.43,117300.0,47.48,47.5,47.43,47.43,117300.0
2007-07-02 11:30:00,47.43,47.45,47.22,47.22,236000.0,47.43,47.45,47.22,47.22,236000.0
2007-07-02 12:00:00,47.23,47.44,47.14,47.19,146100.0,47.23,47.44,47.14,47.19,146100.0
2007-07-02 12:30:00,47.19,47.21,47.1,47.2,76600.0,47.19,47.21,47.1,47.2,76600.0
2007-07-02 13:00:00,47.2,47.21,47.11,47.11,95100.0,47.2,47.21,47.11,47.11,95100.0
2007-07-02 13:30:00,47.11,47.48,47.1,47.47,121200.0,47.11,47.48,47.1,47.47,121200.0
2007-07-02 14:00:00,47.47,47.5,47.37,47.45,102900.0,47.47,47.5,47.37,47.45,102900.0
2007-07-02 14:30:00,47.45,47.47,47.37,47.38,229700.0,47.45,47.47,47.37,47.38,229700.0
2007-07-02 15:00:00,47.37,47.4,47.24,47.3,98300.0,47.37,47.4,47.24,47.3,98300.0
2007-07-02 15:30:00,47.3,47.3,47.23,47.3,168900.0,47.3,47.3,47.23,47.3,168900.0
2007-07-03 09:30:00,47.27,47.37,45.94,46.26,532500.0,47.27,47.37,45.94,46.26,532500.0
2007-07-03 10:00:00,46.26,46.35,46.15,46.29,621800.0,46.26,46.35,46.15,46.29,621800.0
2007-07-03 10:30:00,46.29,46.3,46.19,46.23,219700.0,46.29,46.3,46.19,46.23,219700.0
2007-07-03 11:00:00,46.24,46.25,46.16,46.23,190600.0,46.24,46.25,46.16,46.23,190600.0
2007-07-03 11:30:00,46.24,46.25,46.09,46.2,227300.0,46.24,46.25,46.09,46.2,227300.0
2007-07-03 12:00:00,46.21,46.21,46.12,46.14,181800.0,46.21,46.21,46.12,46.14,181800.0
2007-07-03 12:30:00,46.15,46.16,46.04,46.1,315000.0,46.15,46.16,46.04,46.1,315000.0
2007-07-05 09:30:00,46.0,46.09,45.55,45.77,906200.0,46.0,46.09,45.55,45.77,906200.0
2007-07-05 10:00:00,45.77,46.63,45.54,45.66,301100.0,45.77,46.63,45.54,45.66,301100.0
2007-07-05 10:30:00,45.69,45.74,45.58,45.68,323400.0,45.69,45.74,45.58,45.68,323400.0
2007-07-05 11:00:00,45.67,45.73,45.54,45.67,334400.0,45.67,45.73,45.54,45.67,334400.0
2007-07-05 11:30:00,45.69,45.73,45.6,45.63,316500.0,45.69,45.73,45.6,45.63,316500.0
2007-07-05 12:00:00,45.63,45.69,45.52,45.52,816000.0,45.63,45.69,45.52,45.52,816000.0
2007-07-05 12:30:00,45.51,45.77,45.51,45.7,443800.0,45.51,45.77,45.51,45.7,443800.0
2007-07-05 13:00:00,45.72,45.76,45.63,45.66,449000.0,45.72,45.76,45.63,45.66,449000.0
2007-07-05 13:30:00,45.7,45.72,45.58,45.69,473800.0,45.7,45.72,45.58,45.69,473800.0
2007-07-05 14:00:00,45.68,45.77,45.68,45.77,364000.0,45.68,45.77,45.68,45.77,364000.0
2007-07-05 14:30:00,45.73,45.83,45.7,45.8,469300.0,45.73,45.83,45.7,45.8,469300.0
2007-07-05 15:00:00,45.79,45.81,45.7,45.77,439900.0,45.79,45.81,45.7,45.77,439900.0
2007-07-05 15:30:00,45.76,45.81,45.73,45.78,983100.0,45.76,45.81,45.73,45.78,983100.0
2007-07-06 09:30:00,45.46,45.55,44.82,45.26,958100.0,45.46,45.55,44.82,45.26,958100.0
2007-07-06 10:00:00,45.26,45.43,45.09,45.29,553200.0,45.26,45.43,45.09,45.29,553200.0
2007-07-06 10:30:00,45.28,45.41,45.13,45.21,512400.0,45.28,45.41,45.13,45.21,512400.0
2007-07-06 11:00:00,45.23,45.32,45.05,45.26,421800.0,45.23,45.32,45.05,45.26,421800.0
2007-07-06 11:30:00,45.27,45.28,45.04,45.05,309600.0,45.27,45.28,45.04,45.05,309600.0
2007-07-06 12:00:00,45.05,45.11,44.78,44.78,453200.0,45.05,45.11,44.78,44.78,453200.0
2007-07-06 12:30:00,44.79,44.91,44.66,44.9,255600.0,44.79,44.91,44.66,44.9,255600.0
2007-07-06 13:00:00,44.91,45.03,44.84,45.02,388900.0,44.91,45.03,44.84,45.02,388900.0
2007-07-06 13:30:00,45.02,45.05,45.0,45.05,510000.0,45.02,45.05,45.0,45.05,510000.0
2007-07-06 14:00:00,45.05,45.18,45.04,45.15,588000.0,45.05,45.18,45.04,45.15,588000.0
2007-07-06 14:30:00,45.15,45.32,45.15,45.27,372100.0,45.15,45.32,45.15,45.27,372100.0
2007-07-06 15:00:00,45.27,45.41,45.27,45.36,420800.0,45.27,45.41,45.27,45.36,420800.0
2007-07-06 15:30:00,45.36,45.38,45.19,45.19,728200.0,45.36,45.38,45.19,45.19,728200.0
2007-07-09 09:30:00,45.41,45.41,44.85,44.93,342600.0,45.41,45.41,44.85,44.93,342600.0
2007-07-09 10:00:00,44.94,45.2,44.93,45.0,337400.0,44.94,45.2,44.93,45.0,337400.0
2007-07-09 10:30:00,45.0,45.06,44.81,44.9,199400.0,45.0,45.06,44.81,44.9,199400.0
2007-07-09 11:00:00,44.9,45.11,44.84,45.06,217700.0,44.9,45.11,44.84,45.06,217700.0
2007-07-09 11:30:00,45.09,45.15,44.98,45.13,238900.0,45.09,45.15,44.98,45.13,238900.0
2007-07-09 12:00:00,45.13,45.15,44.98,44.99,154500.0,45.13,45.15,44.98,44.99,154500.0
2007-07-09 12:30:00,44.98,45.0,44.88,44.99,186900.0,44.98,45.0,44.88,44.99,186900.0
2007-07-09 13:00:00,44.98,45.05,44.96,44.96,146700.0,44.98,45.05,44.96,44.96,146700.0
2007-07-09 13:30:00,44.95,45.02,44.91,44.98,264700.0,44.95,45.02,44.91,44.98,264700.0
2007-07-09 14:00:00,44.99,45.03,44.96,44.97,217700.0,44.99,45.03,44.96,44.97,217700.0
2007-07-09 14:30:00,44.97,45.07,44.97,45.01,339100.0,44.97,45.07,44.97,45.01,339100.0
2007-07-09 15:00:00,45.01,45.05,44.99,45.0,180100.0,45.01,45.05,44.99,45.0,180100.0
2007-07-09 15:30:00,44.99,45.0,44.92,44.94,601100.0,44.99,45.0,44.92,44.94,601100.0
2007-07-10 09:30:00,44.89,45.14,44.6,45.0,265000.0,44.89,45.14,44.6,45.0,265000.0
2007-07-10 10:00:00,45.0,45.27,44.92,45.2,235500.0,45.0,45.27,44.92,45.2,235500.0
2007-07-10 10:30:00,45.19,45.21,44.95,45.07,275100.0,45.19,45.21,44.95,45.07,275100.0
2007-07-10 11:00:00,45.07,45.31,45.06,45.17,171300.0,45.07,45.31,45.06,45.17,171300.0
2007-07-10 11:30:00,45.17,45.31,45.12,45.28,103000.0,45.17,45.31,45.12,45.28,103000.0
2007-07-10 12:00:00,45.29,45.32,45.2,45.28,133400.0,45.29,45.32,45.2,45.28,133400.0
2007-07-10 12:30:00,45.28,45.34,45.28,45.28,193100.0,45.28,45.34,45.28,45.28,193100.0
2007-07-10 13:00:00,45.32,45.35,45.11,45.15,141100.0,45.32,45.35,45.11,45.15,141100.0
2007-07-10 13:30:00,45.14,45.25,45.03,45.08,173900.0,45.14,45.25,45.03,45.08,173900.0
2007-07-10 14:00:00,45.08,45.19,45.0,45.13,190200.0,45.08,45.19,45.0,45.13,190200.0
2007-07-10 14:30:00,45.13,45.19,44.95,45.01,153000.0,45.13,45.19,44.95,45.01,153000.0
2007-07-10 15:00:00,45.0,45.04,44.84,45.0,178900.0,45.0,45.04,44.84,45.0,178900.0
2007-07-10 15:30:00,45.0,45.0,44.72,44.92,462600.0,45.0,45.0,44.72,44.92,462600.0
2007-07-11 09:30:00,44.76,44.87,44.28,44.3,342800.0,44.76,44.87,44.28,44.3,342800.0
2007-07-11 10:00:00,44.3,44.8,44.16,44.73,277900.0,44.3,44.8,44.16,44.73,277900.0
2007-07-11 10:30:00,44.73,45.21,44.71,45.17,282300.0,44.73,45.21,44.71,45.17,282300.0
2007-07-11 11:00:00,45.18,45.32,45.06,45.06,167400.0,45.18,45.32,45.06,45.06,167400.0
2007-07-11 11:30:00,45.06,45.14,44.89,45.11,233100.0,45.06,45.14,44.89,45.11,233100.0
2007-07-11 12:00:00,45.1,45.27,45.1,45.19,199200.0,45.1,45.27,45.1,45.19,199200.0
2007-07-11 12:30:00,45.19,45.25,45.15,45.2,108800.0,45.19,45.25,45.15,45.2,108800.0
2007-07-11 13:00:00,45.21,45.39,45.21,45.38,119200.0,45.21,45.39,45.21,45.38,119200.0
2007-07-11 13:30:00,45.38,45.53,45.35,45.35,214400.0,45.38,45.53,45.35,45.35,214400.0
2007-07-11 14:00:00,45.35,45.45,45.27,45.43,218900.0,45.35,45.45,45.27,45.43,218900.0
2007-07-11 14:30:00,45.44,45.46,45.18,45.27,231300.0,45.44,45.46,45.18,45.27,231300.0
2007-07-11 15:00:00,45.27,45.35,45.26,45.33,229800.0,45.27,45.35,45.26,45.33,229800.0
2007-07-11 15:30:00,45.34,45.4,45.22,45.35,369300.0,45.34,45.4,45.22,45.35,369300.0
2007-07-12 09:30:00,45.3,46.18,45.15,46.04,466100.0,45.3,46.18,45.15,46.04,466100.0
2007-07-12 10:00:00,46.06,46.1,45.76,45.87,137200.0,46.06,46.1,45.76,45.87,137200.0
2007-07-12 10:30:00,45.88,46.33,45.84,46.33,248700.0,45.88,46.33,45.84,46.33,248700.0
2007-07-12 11:00:00,46.21,46.48,46.07,46.48,280600.0,46.21,46.48,46.07,46.48,280600.0
2007-07-12 11:30:00,46.49,46.5,45.38,46.39,265900.0,46.49,46.5,45.38,46.39,265900.0
2007-07-12 12:00:00,46.34,46.48,46.34,46.38,152900.0,46.34,46.48,46.34,46.38,152900.0
2007-07-12 12:30:00,46.38,46.41,46.32,46.39,161700.0,46.38,46.41,46.32,46.39,161700.0
2007-07-12 13:00:00,46.39,46.41,46.33,46.38,132500.0,46.39,46.41,46.33,46.38,132500.0
2007-07-12 13:30:00,46.37,46.42,46.34,46.4,136400.0,46.37,46.42,46.34,46.4,136400.0
2007-07-12 14:00:00,46.4,46.45,46.29,46.44,177000.0,46.4,46.45,46.29,46.44,177000.0
2007-07-12 14:30:00,46.43,46.47,46.38,46.44,214200.0,46.43,46.47,46.38,46.44,214200.0
2007-07-12 15:00:00,46.44,46.55,46.4,46.55,353500.0,46.44,46.55,46.4,46.55,353500.0
2007-07-12 15:30:00,46.48,46.9,46.48,46.9,659500.0,46.48,46.9,46.48,46.9,659500.0
2007-07-13 09:30:00,46.92,46.95,46.4,46.77,239300.0,46.92,46.95,46.4,46.77,239300.0
2007-07-13 10:00:00,46.78,46.92,46.55,46.59,217800.0,46.78,46.92,46.55,46.59,217800.0
2007-07-13 10:30:00,46.59,47.0,46.58,46.94,197800.0,46.59,47.0,46.58,46.94,197800.0
2007-07-13 11:00:00,46.93,46.96,46.66,46.77,136600.0,46.93,46.96,46.66,46.77,136600.0
2007-07-13 11:30:00,46.76,46.8,46.6,46.71,103800.0,46.76,46.8,46.6,46.71,103800.0
2007-07-13 12:00:00,46.72,46.9,46.71,46.78,92400.0,46.72,46.9,46.71,46.78,92400.0
2007-07-13 12:30:00,46.78,46.79,46.7,46.76,106500.0,46.78,46.79,46.7,46.76,106500.0
2007-07-13 13:00:00,46.75,46.8,46.65,46.69,98100.0,46.75,46.8,46.65,46.69,98100.0
2007-07-13 13:30:00,46.67,46.77,46.6,46.6,45800.0,46.67,46.77,46.6,46.6,45800.0
2007-07-13 14:00:00,46.61,46.66,46.56,46.65,143800.0,46.61,46.66,46.56,46.65,143800.0
2007-07-13 14:30:00,46.63,46.85,46.61,46.85,117700.0,46.63,46.85,46.61,46.85,117700.0
2007-07-13 15:00:00,46.84,46.89,46.73,46.89,167700.0,46.84,46.89,46.73,46.89,167700.0
2007-07-13 15:30:00,46.89,47.0,46.85,46.99,353700.0,46.89,47.0,46.85,46.99,353700.0
2007-07-16 09:30:00,46.75,47.1,46.64,47.05,286500.0,46.75,47.1,46.64,47.05,286500.0
2007-07-16 10:00:00,47.06,47.35,47.02,47.07,297100.0,47.06,47.35,47.02,47.07,297100.0
2007-07-16 10:30:00,47.07,47.37,47.04,47.35,242500.0,47.07,47.37,47.04,47.35,242500.0
2007-07-16 11:00:00,47.33,47.47,47.31,47.37,169100.0,47.33,47.47,47.31,47.37,169100.0
2007-07-16 11:30:00,47.36,47.49,47.35,47.46,221300.0,47.36,47.49,47.35,47.46,221300.0
2007-07-16 12:00:00,47.46,47.49,47.43,47.46,347600.0,47.46,47.49,47.43,47.46,347600.0
2007-07-16 12:30:00,47.46,47.47,47.35,47.36,244500.0,47.46,47.47,47.35,47.36,244500.0
2007-07-16 13:00:00,47.37,47.37,47.16,47.18,166000.0,47.37,47.37,47.16,47.18,166000.0
2007-07-16 13:30:00,47.18,47.2,47.13,47.15,273900.0,47.18,47.2,47.13,47.15,273900.0
2007-07-16 14:00:00,47.15,47.15,46.99,47.03,350000.0,47.15,47.15,46.99,47.03,350000.0
2007-07-16 14:30:00,47.02,47.05,46.95,47.02,146100.0,47.02,47.05,46.95,47.02,146100.0
2007-07-16 15:00:00,47.03,47.17,46.98,47.13,276800.0,47.03,47.17,46.98,47.13,276800.0
2007-07-16 15:30:00,47.13,47.13,47.0,47.03,229500.0,47.13,47.13,47.0,47.03,229500.0
2007-07-17 09:30:00,47.26,47.35,47.05,47.21,75700.0,47.26,47.35,47.05,47.21,75700.0
2007-07-17 10:00:00,47.23,47.23,46.88,47.06,81100.0,47.23,47.23,46.88,47.06,81100.0
2007-07-17 10:30:00,47.07,47.27,47.01,47.03,139000.0,47.07,47.27,47.01,47.03,139000.0
2007-07-17 11:00:00,47.07,47.21,46.89,47.19,113900.0,47.07,47.21,46.89,47.19,113900.0
2007-07-17 11:30:00,47.2,47.39,47.17,47.35,191400.0,47.2,47.39,47.17,47.35,191400.0
2007-07-17 12:00:00,47.34,47.37,47.12,47.12,66200.0,47.34,47.37,47.12,47.12,66200.0
2007-07-17 12:30:00,47.13,47.13,47.0,47.01,59600.0,47.13,47.13,47.0,47.01,59600.0
2007-07-17 13:00:00,47.0,47.21,46.98,47.09,66300.0,47.0,47.21,46.98,47.09,66300.0
2007-07-17 13:30:00,47.1,47.37,47.09,47.32,55000.0,47.1,47.37,47.09,47.32,55000.0
2007-07-17 14:00:00,47.32,47.44,47.31,47.44,89800.0,47.32,47.44,47.31,47.44,89800.0
2007-07-17 14:30:00,47.45,47.47,47.36,47.46,68100.0,47.45,47.47,47.36,47.46,68100.0
2007-07-17 15:00:00,47.47,47.47,47.37,47.44,121400.0,47.47,47.47,47.37,47.44,121400.0
2007-07-17 15:30:00,47.43,47.46,47.26,47.27,194300.0,47.43,47.46,47.26,47.27,194300.0
2007-07-18 09:30:00,47.0,47.22,46.74,46.88,166000.0,47.0,47.22,46.74,46.88,166000.0
2007-07-18 10:00:00,46.88,47.01,46.53,46.65,297100.0,46.88,47.01,46.53,46.65,297100.0
2007-07-18 10:30:00,46.67,46.72,46.39,46.62,179300.0,46.67,46.72,46.39,46.62,179300.0
2007-07-18 11:00:00,46.62,46.84,46.61,46.65,111500.0,46.62,46.84,46.61,46.65,111500.0
2007-07-18 11:30:00,46.67,46.75,46.48,46.55,93400.0,46.67,46.75,46.48,46.55,93400.0
2007-07-18 12:00:00,46.55,46.6,46.44,46.6,157100.0,46.55,46.6,46.44,46.6,157100.0
2007-07-18 12:30:00,46.6,46.82,46.58,46.7,80100.0,46.6,46.82,46.58,46.7,80100.0
2007-07-18 13:00:00,46.69,46.72,46.6,46.7,96100.0,46.69,46.72,46.6,46.7,96100.0
2007-07-18 13:30:00,46.7,46.8,46.56,46.72,128100.0,46.7,46.8,46.56,46.72,128100.0
2007-07-18 14:00:00,46.73,46.84,46.73,46.75,355500.0,46.73,46.84,46.73,46.75,355500.0
2007-07-18 14:30:00,46.76,46.82,46.71,46.76,200300.0,46.76,46.82,46.71,46.76,200300.0
2007-07-18 15:00:00,46.76,46.8,46.7,46.75,227700.0,46.76,46.8,46.7,46.75,227700.0
2007-07-18 15:30:00,46.74,46.8,46.7,46.8,832400.0,46.74,46.8,46.7,46.8,832400.0
2007-07-19 09:30:00,47.0,47.59,46.55,47.5,296400.0,47.0,47.59,46.55,47.5,296400.0
2007-07-19 10:00:00,47.51,47.55,47.21,47.3,106200.0,47.51,47.55,47.21,47.3,106200.0
2007-07-19 10:30:00,47.29,47.41,47.18,47.27,77400.0,47.29,47.41,47.18,47.27,77400.0
2007-07-19 11:00:00,47.27,47.4,47.24,47.27,364000.0,47.27,47.4,47.24,47.27,364000.0
2007-07-19 11:30:00,47.28,47.29,47.04,47.04,135300.0,47.28,47.29,47.04,47.04,135300.0
2007-07-19 12:00:00,47.04,47.22,46.97,47.2,128300.0,47.04,47.22,46.97,47.2,128300.0
2007-07-19 12:30:00,47.21,47.4,47.2,47.33,66300.0,47.21,47.4,47.2,47.33,66300.0
2007-07-19 13:00:00,47.33,47.5,47.27,47.49,74700.0,47.33,47.5,47.27,47.49,74700.0
2007-07-19 13:30:00,47.49,47.79,47.49,47.76,132100.0,47.49,47.79,47.49,47.76,132100.0
2007-07-19 14:00:00,47.76,47.78,47.65,47.7,97800.0,47.76,47.78,47.65,47.7,97800.0
2007-07-19 14:30:00,47.71,47.78,47.66,47.78,130300.0,47.71,47.78,47.66,47.78,130300.0
2007-07-19 15:00:00,47.77,47.87,47.75,47.85,197900.0,47.77,47.87,47.75,47.85,197900.0
2007-07-19 15:30:00,47.85,47.95,47.79,47.86,467800.0,47.85,47.95,47.79,47.86,467800.0
2007-07-20 09:30:00,45.99,45.99,44.56,44.68,1981100.0,45.99,45.99,44.56,44.68,1981100.0
2007-07-20 10:00:00,44.63,44.92,44.41,44.69,719100.0,44.63,44.92,44.41,44.69,719100.0
2007-07-20 10:30:00,44.71,44.93,44.6,44.76,337900.0,44.71,44.93,44.6,44.76,337900.0
2007-07-20 11:00:00,44.76,45.0,44.68,44.84,291500.0,44.76,45.0,44.68,44.84,291500.0
2007-07-20 11:30:00,44.82,44.88,44.55,44.55,263300.0,44.82,44.88,44.55,44.55,263300.0
2007-07-20 12:00:00,44.55,44.71,44.48,44.7,136900.0,44.55,44.71,44.48,44.7,136900.0
2007-07-20 12:30:00,44.7,44.71,44.44,44.45,215400.0,44.7,44.71,44.44,44.45,215400.0
2007-07-20 13:00:00,44.45,44.47,44.24,44.35,352100.0,44.45,44.47,44.24,44.35,352100.0
2007-07-20 13:30:00,44.35,44.6,44.34,44.56,187200.0,44.35,44.6,44.34,44.56,187200.0
2007-07-20 14:00:00,44.57,44.81,44.44,44.65,214700.0,44.57,44.81,44.44,44.65,214700.0
2007-07-20 14:30:00,44.64,44.71,44.5,44.67,130700.0,44.64,44.71,44.5,44.67,130700.0
2007-07-20 15:00:00,44.67,44.76,44.54,44.6,224100.0,44.67,44.76,44.54,44.6,224100.0
2007-07-20 15:30:00,44.6,44.62,44.44,44.57,455800.0,44.6,44.62,44.44,44.57,455800.0
2007-07-23 09:30:00,44.54,45.17,44.54,45.05,223600.0,44.54,45.17,44.54,45.05,223600.0
2007-07-23 10:00:00,45.04,45.07,44.68,44.82,255900.0,45.04,45.07,44.68,44.82,255900.0
2007-07-23 10:30:00,44.82,45.18,44.82,45.11,200400.0,44.82,45.18,44.82,45.11,200400.0
2007-07-23 11:00:00,45.11,45.19,44.93,45.0,148000.0,45.11,45.19,44.93,45.0,148000.0
2007-07-23 11:30:00,45.0,45.06,44.93,45.0,122500.0,45.0,45.06,44.93,45.0,122500.0
2007-07-23 12:00:00,45.0,45.02,44.96,44.98,91100.0,45.0,45.02,44.96,44.98,91100.0
2007-07-23 12:30:00,44.99,45.07,44.94,44.94,88300.0,44.99,45.07,44.94,44.94,88300.0
2007-07-23 13:00:00,44.94,44.95,44.7,44.73,127900.0,44.94,44.95,44.7,44.73,127900.0
2007-07-23 13:30:00,44.72,44.73,44.47,44.5,142500.0,44.72,44.73,44.47,44.5,142500.0
2007-07-23 14:00:00,44.5,44.63,44.44,44.49,158300.0,44.5,44.63,44.44,44.49,158300.0
2007-07-23 14:30:00,44.5,44.75,44.5,44.72,141400.0,44.5,44.75,44.5,44.72,141400.0
2007-07-23 15:00:00,44.72,44.84,44.71,44.78,178300.0,44.72,44.84,44.71,44.78,178300.0
2007-07-23 15:30:00,44.79,44.79,44.57,44.72,292100.0,44.79,44.79,44.57,44.72,292100.0
2007-07-24 09:30:00,44.61,44.96,44.27,44.65,267800.0,44.61,44.96,44.27,44.65,267800.0
2007-07-24 10:00:00,44.65,44.7,44.2,44.27,252400.0,44.65,44.7,44.2,44.27,252400.0
2007-07-24 10:30:00,44.27,44.53,44.12,44.42,209700.0,44.27,44.53,44.12,44.42,209700.0
2007-07-24 11:00:00,44.44,44.5,44.29,44.46,160100.0,44.44,44.5,44.29,44.46,160100.0
2007-07-24 11:30:00,44.46,44.55,44.34,44.51,178700.0,44.46,44.55,44.34,44.51,178700.0
2007-07-24 12:00:00,44.51,44.59,44.43,44.54,291900.0,44.51,44.59,44.43,44.54,291900.0
2007-07-24 12:30:00,44.54,44.63,44.49,44.54,374700.0,44.54,44.63,44.49,44.54,374700.0
2007-07-24 13:00:00,44.54,44.6,44.49,44.55,384100.0,44.54,44.6,44.49,44.55,384100.0
2007-07-24 13:30:00,44.54,44.63,44.4,44.56,128500.0,44.54,44.63,44.4,44.56,128500.0
2007-07-24 14:00:00,44.55,44.67,44.48,44.66,235700.0,44.55,44.67,44.48,44.66,235700.0
2007-07-24 14:30:00,44.66,44.7,44.3,44.46,364300.0,44.66,44.7,44.3,44.46,364300.0
2007-07-24 15:00:00,44.46,44.46,44.2,44.36,424000.0,44.46,44.46,44.2,44.36,424000.0
2007-07-24 15:30:00,44.36,44.4,44.22,44.39,427800.0,44.36,44.4,44.22,44.39,427800.0
2007-07-25 09:30:00,44.35,44.69,44.33,44.62,242300.0,44.35,44.69,44.33,44.62,242300.0
2007-07-25 10:00:00,44.6,44.65,44.16,44.18,318900.0,44.6,44.65,44.16,44.18,318900.0
2007-07-25 10:30:00,44.18,44.26,43.85,44.26,618000.0,44.18,44.26,43.85,44.26,618000.0
2007-07-25 11:00:00,44.26,44.38,44.08,44.33,195800.0,44.26,44.38,44.08,44.33,195800.0
2007-07-25 11:30:00,44.33,44.35,44.04,44.07,145500.0,44.33,44.35,44.04,44.07,145500.0
2007-07-25 12:00:00,44.08,44.25,44.03,44.21,117600.0,44.08,44.25,44.03,44.21,117600.0
2007-07-25 12:30:00,44.21,44.22,43.97,44.12,146400.0,44.21,44.22,43.97,44.12,146400.0
2007-07-25 13:00:00,44.11,44.18,43.94,44.08,444900.0,44.11,44.18,43.94,44.08,444900.0
2007-07-25 13:30:00,44.07,44.15,43.97,44.08,319400.0,44.07,44.15,43.97,44.08,319400.0
2007-07-25 14:00:00,44.08,44.19,43.95,43.98,259800.0,44.08,44.19,43.95,43.98,259800.0
2007-07-25 14:30:00,43.99,44.17,43.92,44.17,149000.0,43.99,44.17,43.92,44.17,149000.0
2007-07-25 15:00:00,44.17,44.4,44.17,44.26,161600.0,44.17,44.4,44.17,44.26,161600.0
2007-07-25 15:30:00,44.27,44.29,44.13,44.15,205800.0,44.27,44.29,44.13,44.15,205800.0
2007-07-26 09:30:00,43.56,44.06,43.03,43.98,917700.0,43.56,44.06,43.03,43.98,917700.0
2007-07-26 10:00:00,43.98,44.0,43.31,43.38,522100.0,43.98,44.0,43.31,43.38,522100.0
2007-07-26 10:30:00,43.38,43.5,42.94,43.06,530200.0,43.38,43.5,42.94,43.06,530200.0
2007-07-26 11:00:00,43.08,43.1,42.67,42.74,385300.0,43.08,43.1,42.67,42.74,385300.0
2007-07-26 11:30:00,42.75,43.14,42.66,43.14,234200.0,42.75,43.14,42.66,43.14,234200.0
2007-07-26 12:00:00,43.12,43.17,42.73,42.91,169800.0,43.12,43.17,42.73,42.91,169800.0
2007-07-26 12:30:00,42.91,42.91,42.65,42.82,256000.0,42.91,42.91,42.65,42.82,256000.0
2007-07-26 13:00:00,42.8,43.12,42.68,43.01,357100.0,42.8,43.12,42.68,43.01,357100.0
2007-07-26 13:30:00,43.01,43.09,42.85,42.94,267500.0,43.01,43.09,42.85,42.94,267500.0
2007-07-26 14:00:00,42.94,43.2,42.93,43.2,344300.0,42.94,43.2,42.93,43.2,344300.0
2007-07-26 14:30:00,43.2,43.3,42.9,43.03,412700.0,43.2,43.3,42.9,43.03,412700.0
2007-07-26 15:00:00,43.03,43.4,43.0,43.2,571200.0,43.03,43.4,43.0,43.2,571200.0
2007-07-26 15:30:00,43.2,43.78,43.19,43.7,730700.0,43.2,43.78,43.19,43.7,730700.0
2007-07-27 09:30:00,43.68,44.27,43.51,44.01,380700.0,43.68,44.27,43.51,44.01,380700.0
2007-07-27 10:00:00,44.02,44.46,43.87,44.02,348300.0,44.02,44.46,43.87,44.02,348300.0
2007-07-27 10:30:00,44.03,44.09,43.73,43.95,277400.0,44.03,44.09,43.73,43.95,277400.0
2007-07-27 11:00:00,43.95,44.26,43.86,43.89,328800.0,43.95,44.26,43.86,43.89,328800.0
2007-07-27 11:30:00,43.89,44.13,43.87,43.99,153900.0,43.89,44.13,43.87,43.99,153900.0
2007-07-27 12:00:00,43.98,44.1,43.75,43.9,170100.0,43.98,44.1,43.75,43.9,170100.0
2007-07-27 12:30:00,43.9,44.02,43.52,43.65,127800.0,43.9,44.02,43.52,43.65,127800.0
2007-07-27 13:00:00,43.65,43.94,43.63,43.7,88800.0,43.65,43.94,43.63,43.7,88800.0
2007-07-27 13:30:00,43.7,44.09,43.63,44.06,142800.0,43.7,44.09,43.63,44.06,142800.0
2007-07-27 14:00:00,44.05,44.09,43.65,43.74,119100.0,44.05,44.09,43.65,43.74,119100.0
2007-07-27 14:30:00,43.73,43.97,43.57,43.86,231700.0,43.73,43.97,43.57,43.86,231700.0
2007-07-27 15:00:00,43.86,43.93,43.72,43.83,237200.0,43.86,43.93,43.72,43.83,237200.0
2007-07-27 15:30:00,43.83,43.89,43.29,43.29,343000.0,43.83,43.89,43.29,43.29,343000.0
2007-07-30 09:30:00,43.18,44.02,43.18,43.99,274300.0,43.18,44.02,43.18,43.99,274300.0
2007-07-30 10:00:00,43.99,44.08,43.65,43.79,204300.0,43.99,44.08,43.65,43.79,204300.0
2007-07-30 10:30:00,43.78,43.88,43.65,43.69,242900.0,43.78,43.88,43.65,43.69,242900.0
2007-07-30 11:00:00,43.7,43.88,43.57,43.78,170000.0,43.7,43.88,43.57,43.78,170000.0
2007-07-30 11:30:00,43.77,43.8,43.65,43.68,134700.0,43.77,43.8,43.65,43.68,134700.0
2007-07-30 12:00:00,43.67,43.8,43.66,43.73,86300.0,43.67,43.8,43.66,43.73,86300.0
2007-07-30 12:30:00,43.71,43.79,43.62,43.66,269500.0,43.71,43.79,43.62,43.66,269500.0
2007-07-30 13:00:00,43.66,43.74,43.57,43.57,154000.0,43.66,43.74,43.57,43.57,154000.0
2007-07-30 13:30:00,43.58,43.73,43.45,43.66,222500.0,43.58,43.73,43.45,43.66,222500.0
2007-07-30 14:00:00,43.66,43.77,43.65,43.66,240900.0,43.66,43.77,43.65,43.66,240900.0
2007-07-30 14:30:00,43.65,43.74,43.6,43.69,164100.0,43.65,43.74,43.6,43.69,164100.0
2007-07-30 15:00:00,43.69,43.86,43.68,43.79,245200.0,43.69,43.86,43.68,43.79,245200.0
2007-07-30 15:30:00,43.79,43.85,43.68,43.82,430700.0,43.79,43.85,43.68,43.82,430700.0
2007-07-31 09:30:00,43.91,44.0,43.25,43.45,468000.0,43.91,44.0,43.25,43.45,468000.0
2007-07-31 10:00:00,43.45,43.55,43.34,43.36,407200.0,43.45,43.55,43.34,43.36,407200.0
2007-07-31 10:30:00,43.36,43.51,43.13,43.24,260700.0,43.36,43.51,43.13,43.24,260700.0
2007-07-31 11:00:00,43.23,43.44,43.21,43.44,138100.0,43.23,43.44,43.21,43.44,138100.0
2007-07-31 11:30:00,43.45,43.82,43.4,43.75,141900.0,43.45,43.82,43.4,43.75,141900.0
2007-07-31 12:00:00,43.74,43.74,43.51,43.55,105900.0,43.74,43.74,43.51,43.55,105900.0
2007-07-31 12:30:00,43.58,43.59,43.45,43.5,83200.0,43.58,43.59,43.45,43.5,83200.0
2007-07-31 13:00:00,43.51,43.69,43.46,43.54,137500.0,43.51,43.69,43.46,43.54,137500.0
2007-07-31 13:30:00,43.57,43.57,43.17,43.38,177500.0,43.57,43.57,43.17,43.38,177500.0
2007-07-31 14:00:00,43.39,43.45,43.06,43.14,290100.0,43.39,43.45,43.06,43.14,290100.0
2007-07-31 14:30:00,43.14,43.14,42.74,42.99,296000.0,43.14,43.14,42.74,42.99,296000.0
2007-07-31 15:00:00,42.98,43.15,42.84,42.85,368800.0,42.98,43.15,42.84,42.85,368800.0
2007-07-31 15:30:00,42.84,42.92,42.32,42.32,837900.0,42.84,42.92,42.32,42.32,837900.0
2007-08-01 09:30:00,42.19,43.83,42.17,43.78,648000.0,42.19,43.83,42.17,43.78,648000.0
2007-08-01 10:00:00,43.78,44.1,43.39,43.8,688500.0,43.78,44.1,43.39,43.8,688500.0
2007-08-01 10:30:00,43.81,44.0,43.45,43.45,386900.0,43.81,44.0,43.45,43.45,386900.0
2007-08-01 11:00:00,43.45,43.45,42.88,43.1,515200.0,43.45,43.45,42.88,43.1,515200.0
2007-08-01 11:30:00,43.1,43.66,43.1,43.6,342000.0,43.1,43.66,43.1,43.6,342000.0
2007-08-01 12:00:00,43.6,43.8,43.49,43.69,324300.0,43.6,43.8,43.49,43.69,324300.0
2007-08-01 12:30:00,43.68,43.7,43.47,43.5,285200.0,43.68,43.7,43.47,43.5,285200.0
2007-08-01 13:00:00,43.51,43.51,43.03,43.23,264600.0,43.51,43.51,43.03,43.23,264600.0
2007-08-01 13:30:00,43.22,43.33,43.01,43.17,555200.0,43.22,43.33,43.01,43.17,555200.0
2007-08-01 14:00:00,43.17,43.2,42.9,43.11,810500.0,43.17,43.2,42.9,43.11,810500.0
2007-08-01 14:30:00,43.12,43.29,42.72,42.88,321000.0,43.12,43.29,42.72,42.88,321000.0
2007-08-01 15:00:00,42.89,43.04,42.63,42.89,589800.0,42.89,43.04,42.63,42.89,589800.0
2007-08-01 15:30:00,42.89,43.89,42.81,43.69,1013700.0,42.89,43.89,42.81,43.69,1013700.0
2007-08-02 09:30:00,42.99,43.67,42.74,42.76,910600.0,42.99,43.67,42.74,42.76,910600.0
2007-08-02 10:00:00,42.75,42.81,42.46,42.52,1087200.0,42.75,42.81,42.46,42.52,1087200.0
2007-08-02 10:30:00,42.52,42.54,42.11,42.35,690800.0,42.52,42.54,42.11,42.35,690800.0
2007-08-02 11:00:00,42.36,42.36,42.08,42.13,443800.0,42.36,42.36,42.08,42.13,443800.0
2007-08-02 11:30:00,42.12,42.5,41.98,42.39,710900.0,42.12,42.5,41.98,42.39,710900.0
2007-08-02 12:00:00,42.4,42.4,42.04,42.05,512900.0,42.4,42.4,42.04,42.05,512900.0
2007-08-02 12:30:00,42.06,42.07,41.91,41.95,314600.0,42.06,42.07,41.91,41.95,314600.0
2007-08-02 13:00:00,41.96,41.96,41.71,41.83,411300.0,41.96,41.96,41.71,41.83,411300.0
2007-08-02 13:30:00,41.84,42.0,41.84,41.95,241700.0,41.84,42.0,41.84,41.95,241700.0
2007-08-02 14:00:00,41.95,42.02,41.75,41.78,371200.0,41.95,42.02,41.75,41.78,371200.0
2007-08-02 14:30:00,41.78,41.95,41.73,41.81,694500.0,41.78,41.95,41.73,41.81,694500.0
2007-08-02 15:00:00,41.82,42.1,41.8,42.06,1071400.0,41.82,42.1,41.8,42.06,1071400.0
2007-08-02 15:30:00,42.06,42.07,41.59,41.67,1402500.0,42.06,42.07,41.59,41.67,1402500.0
2007-08-03 09:30:00,41.74,42.0,41.04,41.14,409200.0,41.74,42.0,41.04,41.14,409200.0
2007-08-03 10:00:00,41.14,41.26,40.86,40.89,355400.0,41.14,41.26,40.86,40.89,355400.0
2007-08-03 10:30:00,40.89,41.11,40.69,41.05,397700.0,40.89,41.11,40.69,41.05,397700.0
2007-08-03 11:00:00,41.05,41.18,40.98,41.14,364200.0,41.05,41.18,40.98,41.14,364200.0
2007-08-03 11:30:00,41.16,41.48,41.11,41.45,399500.0,41.16,41.48,41.11,41.45,399500.0
2007-08-03 12:00:00,41.46,41.7,41.32,41.37,298700.0,41.46,41.7,41.32,41.37,298700.0
2007-08-03 12:30:00,41.37,41.5,41.14,41.33,291800.0,41.37,41.5,41.14,41.33,291800.0
2007-08-03 13:00:00,41.33,41.47,41.29,41.31,176200.0,41.33,41.47,41.29,41.31,176200.0
2007-08-03 13:30:00,41.3,41.51,41.18,41.51,261300.0,41.3,41.51,41.18,41.51,261300.0
2007-08-03 14:00:00,41.51,41.67,41.02,41.02,307700.0,41.51,41.67,41.02,41.02,307700.0
2007-08-03 14:30:00,41.03,41.13,40.91,41.06,215300.0,41.03,41.13,40.91,41.06,215300.0
2007-08-03 15:00:00,41.08,41.18,40.9,40.98,302800.0,41.08,41.18,40.9,40.98,302800.0
2007-08-03 15:30:00,40.98,41.1,40.47,40.5,673700.0,40.98,41.1,40.47,40.5,673700.0
2007-08-06 09:30:00,40.79,41.09,40.61,41.06,253600.0,40.79,41.09,40.61,41.06,253600.0
2007-08-06 10:00:00,41.07,41.2,40.77,40.83,328800.0,41.07,41.2,40.77,40.83,328800.0
2007-08-06 10:30:00,40.82,41.11,40.8,40.92,207300.0,40.82,41.11,40.8,40.92,207300.0
2007-08-06 11:00:00,40.91,40.93,40.73,40.85,398400.0,40.91,40.93,40.73,40.85,398400.0
2007-08-06 11:30:00,40.84,41.14,40.69,40.85,137700.0,40.84,41.14,40.69,40.85,137700.0
2007-08-06 12:00:00,40.86,40.94,40.75,40.88,109200.0,40.86,40.94,40.75,40.88,109200.0
2007-08-06 12:30:00,40.86,41.16,40.8,41.16,147400.0,40.86,41.16,40.8,41.16,147400.0
2007-08-06 13:00:00,41.15,41.2,40.89,40.99,85000.0,41.15,41.2,40.89,40.99,85000.0
2007-08-06 13:30:00,40.99,41.01,40.7,40.75,75500.0,40.99,41.01,40.7,40.75,75500.0
2007-08-06 14:00:00,40.76,41.06,40.75,40.92,92100.0,40.76,41.06,40.75,40.92,92100.0
2007-08-06 14:30:00,40.93,41.3,40.92,41.12,137400.0,40.93,41.3,40.92,41.12,137400.0
2007-08-06 15:00:00,41.13,41.32,41.1,41.3,156900.0,41.13,41.32,41.1,41.3,156900.0
2007-08-06 15:30:00,41.29,41.47,41.08,41.46,462400.0,41.29,41.47,41.08,41.46,462400.0
2007-08-07 09:30:00,41.12,41.75,40.8,41.67,130100.0,41.12,41.75,40.8,41.67,130100.0
2007-08-07 10:00:00,41.67,41.72,41.44,41.51,222400.0,41.67,41.72,41.44,41.51,222400.0
2007-08-07 10:30:00,41.5,41.68,41.43,41.63,123500.0,41.5,41.68,41.43,41.63,123500.0
2007-08-07 11:00:00,41.64,41.72,41.41,41.41,95500.0,41.64,41.72,41.41,41.41,95500.0
2007-08-07 11:30:00,41.41,41.72,41.35,41.71,208500.0,41.41,41.72,41.35,41.71,208500.0
2007-08-07 12:00:00,41.71,41.97,41.59,41.93,227100.0,41.71,41.97,41.59,41.93,227100.0
2007-08-07 12:30:00,41.92,42.62,41.91,42.61,360200.0,41.92,42.62,41.91,42.61,360200.0
2007-08-07 13:00:00,42.61,42.7,42.49,42.56,157800.0,42.61,42.7,42.49,42.56,157800.0
2007-08-07 13:30:00,42.55,43.04,42.47,42.95,184500.0,42.55,43.04,42.47,42.95,184500.0
2007-08-07 14:00:00,42.95,43.19,42.15,42.21,431200.0,42.95,43.19,42.15,42.21,431200.0
2007-08-07 14:30:00,42.21,43.09,42.12,43.08,396100.0,42.21,43.09,42.12,43.08,396100.0
2007-08-07 15:00:00,43.11,43.83,42.85,42.99,494700.0,43.11,43.83,42.85,42.99,494700.0
2007-08-07 15:30:00,42.99,43.21,42.69,42.9,557300.0,42.99,43.21,42.69,42.9,557300.0
2007-08-08 09:30:00,43.25,44.55,42.92,43.89,302400.0,43.25,44.55,42.92,43.89,302400.0
2007-08-08 10:00:00,43.84,43.99,43.68,43.74,266100.0,43.84,43.99,43.68,43.74,266100.0
2007-08-08 10:30:00,43.74,44.05,43.7,43.9,165100.0,43.74,44.05,43.7,43.9,165100.0
2007-08-08 11:00:00,43.9,43.95,43.66,43.7,132600.0,43.9,43.95,43.66,43.7,132600.0
2007-08-08 11:30:00,43.7,43.7,43.53,43.66,123100.0,43.7,43.7,43.53,43.66,123100.0
2007-08-08 12:00:00,43.67,44.08,43.59,44.02,175700.0,43.67,44.08,43.59,44.02,175700.0
2007-08-08 12:30:00,44.02,44.37,44.01,44.3,173700.0,44.02,44.37,44.01,44.3,173700.0
2007-08-08 13:00:00,44.3,44.55,44.29,44.45,175700.0,44.3,44.55,44.29,44.45,175700.0
2007-08-08 13:30:00,44.45,44.6,44.45,44.53,215900.0,44.45,44.6,44.45,44.53,215900.0
2007-08-08 14:00:00,44.53,45.1,44.52,44.84,277500.0,44.53,45.1,44.52,44.84,277500.0
2007-08-08 14:30:00,44.84,45.02,44.65,44.65,184100.0,44.84,45.02,44.65,44.65,184100.0
2007-08-08 15:00:00,44.65,44.66,43.69,43.76,639500.0,44.65,44.66,43.69,43.76,639500.0
2007-08-08 15:30:00,43.75,44.17,43.67,44.07,796000.0,43.75,44.17,43.67,44.07,796000.0
2007-08-09 09:30:00,43.85,44.3,43.38,44.21,351000.0,43.85,44.3,43.38,44.21,351000.0
2007-08-09 10:00:00,44.2,44.8,43.94,44.36,336900.0,44.2,44.8,43.94,44.36,336900.0
2007-08-09 10:30:00,44.36,44.76,44.0,44.42,145700.0,44.36,44.76,44.0,44.42,145700.0
2007-08-09 11:00:00,44.44,44.77,44.1,44.14,166200.0,44.44,44.77,44.1,44.14,166200.0
2007-08-09 11:30:00,44.1,44.42,43.99,44.41,199400.0,44.1,44.42,43.99,44.41,199400.0
2007-08-09 12:00:00,44.42,44.44,44.16,44.24,214400.0,44.42,44.44,44.16,44.24,214400.0
2007-08-09 12:30:00,44.24,44.25,43.85,43.98,210400.0,44.24,44.25,43.85,43.98,210400.0
2007-08-09 13:00:00,43.97,44.16,43.89,44.13,210900.0,43.97,44.16,43.89,44.13,210900.0
2007-08-09 13:30:00,44.14,44.32,43.82,44.06,251400.0,44.14,44.32,43.82,44.06,251400.0
2007-08-09 14:00:00,44.05,44.05,43.73,43.76,224500.0,44.05,44.05,43.73,43.76,224500.0
2007-08-09 14:30:00,43.75,44.03,43.59,43.64,519900.0,43.75,44.03,43.59,43.64,519900.0
2007-08-09 15:00:00,43.61,44.08,43.61,44.04,353000.0,43.61,44.08,43.61,44.04,353000.0
2007-08-09 15:30:00,44.03,44.05,43.54,43.63,821800.0,44.03,44.05,43.54,43.63,821800.0
2007-08-10 09:30:00,43.63,44.44,43.04,43.9,286600.0,43.63,44.44,43.04,43.9,286600.0
2007-08-10 10:00:00,43.91,44.18,42.99,42.99,242300.0,43.91,44.18,42.99,42.99,242300.0
2007-08-10 10:30:00,43.0,43.41,42.88,43.24,450300.0,43.0,43.41,42.88,43.24,450300.0
2007-08-10 11:00:00,43.2,43.78,43.16,43.24,192600.0,43.2,43.78,43.16,43.24,192600.0
2007-08-10 11:30:00,43.21,43.57,43.14,43.5,105700.0,43.21,43.57,43.14,43.5,105700.0
2007-08-10 12:00:00,43.5,43.54,43.28,43.5,200600.0,43.5,43.54,43.28,43.5,200600.0
2007-08-10 12:30:00,43.49,43.5,42.99,43.09,197600.0,43.49,43.5,42.99,43.09,197600.0
2007-08-10 13:00:00,43.1,43.53,43.01,43.15,151900.0,43.1,43.53,43.01,43.15,151900.0
2007-08-10 13:30:00,43.11,43.23,43.0,43.11,252000.0,43.11,43.23,43.0,43.11,252000.0
2007-08-10 14:00:00,43.11,43.15,42.85,43.01,149100.0,43.11,43.15,42.85,43.01,149100.0
2007-08-10 14:30:00,43.01,43.11,42.91,42.96,135400.0,43.01,43.11,42.91,42.96,135400.0
2007-08-10 15:00:00,42.96,43.53,42.83,43.19,210500.0,42.96,43.53,42.83,43.19,210500.0
2007-08-10 15:30:00,43.16,43.44,43.03,43.16,256700.0,43.16,43.44,43.03,43.16,256700.0
2007-08-13 09:30:00,43.5,44.7,43.2,44.13,525300.0,43.5,44.7,43.2,44.13,525300.0
2007-08-13 10:00:00,44.1,44.9,44.08,44.4,383500.0,44.1,44.9,44.08,44.4,383500.0
2007-08-13 10:30:00,44.4,44.56,43.99,44.23,210700.0,44.4,44.56,43.99,44.23,210700.0
2007-08-13 11:00:00,44.21,44.73,44.17,44.69,220400.0,44.21,44.73,44.17,44.69,220400.0
2007-08-13 11:30:00,44.69,44.79,44.34,44.58,217600.0,44.69,44.79,44.34,44.58,217600.0
2007-08-13 12:00:00,44.58,44.63,44.24,44.38,317900.0,44.58,44.63,44.24,44.38,317900.0
2007-08-13 12:30:00,44.38,44.45,44.17,44.27,412300.0,44.38,44.45,44.17,44.27,412300.0
2007-08-13 13:00:00,44.28,44.28,43.97,44.0,86500.0,44.28,44.28,43.97,44.0,86500.0
2007-08-13 13:30:00,44.0,44.42,44.0,44.39,126500.0,44.0,44.42,44.0,44.39,126500.0
2007-08-13 14:00:00,44.34,44.34,44.0,44.17,130000.0,44.34,44.34,44.0,44.17,130000.0
2007-08-13 14:30:00,44.17,44.3,44.12,44.2,164100.0,44.17,44.3,44.12,44.2,164100.0
2007-08-13 15:00:00,44.22,44.26,43.94,44.25,197700.0,44.22,44.26,43.94,44.25,197700.0
2007-08-13 15:30:00,44.25,44.84,44.0,44.67,648200.0,44.25,44.84,44.0,44.67,648200.0
2007-08-14 09:30:00,44.6,44.61,44.15,44.39,160500.0,44.6,44.61,44.15,44.39,160500.0
2007-08-14 10:00:00,44.4,44.4,44.11,44.27,215100.0,44.4,44.4,44.11,44.27,215100.0
2007-08-14 10:30:00,44.25,44.3,43.98,44.11,68200.0,44.25,44.3,43.98,44.11,68200.0
2007-08-14 11:00:00,44.11,44.27,44.0,44.05,116800.0,44.11,44.27,44.0,44.05,116800.0
2007-08-14 11:30:00,44.05,44.3,44.0,44.22,120000.0,44.05,44.3,44.0,44.22,120000.0
2007-08-14 12:00:00,44.2,44.24,44.05,44.14,142800.0,44.2,44.24,44.05,44.14,142800.0
2007-08-14 12:30:00,44.14,44.5,44.13,44.47,90100.0,44.14,44.5,44.13,44.47,90100.0
2007-08-14 13:00:00,44.47,44.47,44.22,44.29,66500.0,44.47,44.47,44.22,44.29,66500.0
2007-08-14 13:30:00,44.28,44.66,44.17,44.27,103800.0,44.28,44.66,44.17,44.27,103800.0
2007-08-14 14:00:00,44.25,44.49,44.11,44.37,78300.0,44.25,44.49,44.11,44.37,78300.0
2007-08-14 14:30:00,44.36,44.4,44.02,44.39,107800.0,44.36,44.4,44.02,44.39,107800.0
2007-08-14 15:00:00,44.39,44.44,44.1,44.21,611900.0,44.39,44.44,44.1,44.21,611900.0
2007-08-14 15:30:00,44.21,44.21,43.74,43.87,699500.0,44.21,44.21,43.74,43.87,699500.0
2007-08-15 09:30:00,43.3,45.0,43.22,44.75,382300.0,43.3,45.0,43.22,44.75,382300.0
2007-08-15 10:00:00,44.75,44.95,44.01,44.93,303500.0,44.75,44.95,44.01,44.93,303500.0
2007-08-15 10:30:00,44.9,44.95,44.0,44.19,178100.0,44.9,44.95,44.0,44.19,178100.0
2007-08-15 11:00:00,44.19,44.44,44.05,44.41,157400.0,44.19,44.44,44.05,44.41,157400.0
2007-08-15 11:30:00,44.41,44.41,43.52,43.63,152200.0,44.41,44.41,43.52,43.63,152200.0
2007-08-15 12:00:00,43.63,43.87,43.62,43.7,178600.0,43.63,43.87,43.62,43.7,178600.0
2007-08-15 12:30:00,43.71,43.77,43.56,43.67,134600.0,43.71,43.77,43.56,43.67,134600.0
2007-08-15 13:00:00,43.67,43.68,43.46,43.56,125000.0,43.67,43.68,43.46,43.56,125000.0
2007-08-15 13:30:00,43.55,43.86,43.55,43.69,203800.0,43.55,43.86,43.55,43.69,203800.0
2007-08-15 14:00:00,43.7,43.77,43.37,43.38,121700.0,43.7,43.77,43.37,43.38,121700.0
2007-08-15 14:30:00,43.38,43.46,43.08,43.19,184800.0,43.38,43.46,43.08,43.19,184800.0
2007-08-15 15:00:00,43.2,43.27,42.74,42.74,214800.0,43.2,43.27,42.74,42.74,214800.0
2007-08-15 15:30:00,42.77,43.0,42.38,42.62,392400.0,42.77,43.0,42.38,42.62,392400.0
2007-08-16 09:30:00,42.61,42.99,41.95,42.0,299800.0,42.61,42.99,41.95,42.0,299800.0
2007-08-16 10:00:00,42.0,42.4,41.82,41.97,662400.0,42.0,42.4,41.82,41.97,662400.0
2007-08-16 10:30:00,41.96,42.25,41.74,42.09,253400.0,41.96,42.25,41.74,42.09,253400.0
2007-08-16 11:00:00,42.1,42.25,41.58,41.72,427400.0,42.1,42.25,41.58,41.72,427400.0
2007-08-16 11:30:00,41.72,41.81,41.18,41.39,207000.0,41.72,41.81,41.18,41.39,207000.0
2007-08-16 12:00:00,41.41,41.51,40.85,41.45,196300.0,41.41,41.51,40.85,41.45,196300.0
2007-08-16 12:30:00,41.48,41.69,40.82,41.23,172000.0,41.48,41.69,40.82,41.23,172000.0
2007-08-16 13:00:00,41.24,41.5,41.19,41.24,193800.0,41.24,41.5,41.19,41.24,193800.0
2007-08-16 13:30:00,41.24,42.24,41.24,41.65,396200.0,41.24,42.24,41.24,41.65,396200.0
2007-08-16 14:00:00,41.67,42.0,41.52,41.76,291100.0,41.67,42.0,41.52,41.76,291100.0
2007-08-16 14:30:00,41.78,41.9,41.32,41.86,319100.0,41.78,41.9,41.32,41.86,319100.0
2007-08-16 15:00:00,41.88,42.12,41.64,41.94,396100.0,41.88,42.12,41.64,41.94,396100.0
2007-08-16 15:30:00,41.97,43.12,41.89,42.53,749300.0,41.97,43.12,41.89,42.53,749300.0
2007-08-17 09:30:00,44.68,45.11,43.43,43.45,1237000.0,44.68,45.11,43.43,43.45,1237000.0
2007-08-17 10:00:00,43.45,43.54,43.0,43.45,530400.0,43.45,43.54,43.0,43.45,530400.0
2007-08-17 10:30:00,43.46,44.01,43.38,43.83,552100.0,43.46,44.01,43.38,43.83,552100.0
2007-08-17 11:00:00,43.83,44.32,43.77,44.17,301400.0,43.83,44.32,43.77,44.17,301400.0
2007-08-17 11:30:00,44.19,44.85,44.17,44.29,314500.0,44.19,44.85,44.17,44.29,314500.0
2007-08-17 12:00:00,44.29,44.81,43.99,44.67,184100.0,44.29,44.81,43.99,44.67,184100.0
2007-08-17 12:30:00,44.73,44.94,44.71,44.79,188300.0,44.73,44.94,44.71,44.79,188300.0
2007-08-17 13:00:00,44.78,44.95,44.77,44.87,129000.0,44.78,44.95,44.77,44.87,129000.0
2007-08-17 13:30:00,44.87,45.0,44.8,44.99,208800.0,44.87,45.0,44.8,44.99,208800.0
2007-08-17 14:00:00,44.98,45.0,44.65,44.79,244600.0,44.98,45.0,44.65,44.79,244600.0
2007-08-17 14:30:00,44.77,44.9,44.41,44.57,346100.0,44.77,44.9,44.41,44.57,346100.0
2007-08-17 15:00:00,44.57,44.9,44.32,44.76,232100.0,44.57,44.9,44.32,44.76,232100.0
2007-08-17 15:30:00,44.79,45.0,43.19,44.9,481000.0,44.79,45.0,43.19,44.9,481000.0
2007-08-20 09:30:00,44.6,44.86,44.09,44.66,174200.0,44.6,44.86,44.09,44.66,174200.0
2007-08-20 10:00:00,44.67,44.94,44.53,44.8,236100.0,44.67,44.94,44.53,44.8,236100.0
2007-08-20 10:30:00,44.78,44.93,44.53,44.89,206200.0,44.78,44.93,44.53,44.89,206200.0
2007-08-20 11:00:00,44.93,45.44,44.9,45.07,534900.0,44.93,45.44,44.9,45.07,534900.0
2007-08-20 11:30:00,45.08,45.35,44.98,45.15,104800.0,45.08,45.35,44.98,45.15,104800.0
2007-08-20 12:00:00,45.15,45.41,45.06,45.36,237600.0,45.15,45.41,45.06,45.36,237600.0
2007-08-20 12:30:00,45.35,45.48,45.19,45.25,132300.0,45.35,45.48,45.19,45.25,132300.0
2007-08-20 13:00:00,45.27,45.65,45.12,45.38,387300.0,45.27,45.65,45.12,45.38,387300.0
2007-08-20 13:30:00,45.35,45.6,45.23,45.41,134800.0,45.35,45.6,45.23,45.41,134800.0
2007-08-20 14:00:00,45.43,45.75,45.24,45.51,139600.0,45.43,45.75,45.24,45.51,139600.0
2007-08-20 14:30:00,45.51,45.96,45.45,45.94,291100.0,45.51,45.96,45.45,45.94,291100.0
2007-08-20 15:00:00,45.96,46.55,45.9,46.53,571300.0,45.96,46.55,45.9,46.53,571300.0
2007-08-20 15:30:00,46.54,46.63,46.07,46.47,578000.0,46.54,46.63,46.07,46.47,578000.0
2007-08-21 09:30:00,45.69,46.0,45.3,45.33,323600.0,45.69,46.0,45.3,45.33,323600.0
2007-08-21 10:00:00,45.31,45.43,44.83,45.05,264600.0,45.31,45.43,44.83,45.05,264600.0
2007-08-21 10:30:00,45.06,45.36,44.72,44.78,238000.0,45.06,45.36,44.72,44.78,238000.0
2007-08-21 11:00:00,44.78,45.0,44.57,45.0,167500.0,44.78,45.0,44.57,45.0,167500.0
2007-08-21 11:30:00,44.97,45.73,44.97,45.73,191300.0,44.97,45.73,44.97,45.73,191300.0
2007-08-21 12:00:00,45.72,46.01,45.57,45.9,247200.0,45.72,46.01,45.57,45.9,247200.0
2007-08-21 12:30:00,45.9,46.01,45.63,45.92,273200.0,45.9,46.01,45.63,45.92,273200.0
2007-08-21 13:00:00,45.92,45.93,45.78,45.82,134100.0,45.92,45.93,45.78,45.82,134100.0
2007-08-21 13:30:00,45.84,45.9,45.75,45.89,145400.0,45.84,45.9,45.75,45.89,145400.0
2007-08-21 14:00:00,45.9,45.91,45.76,45.8,175100.0,45.9,45.91,45.76,45.8,175100.0
2007-08-21 14:30:00,45.79,45.84,45.46,45.59,169300.0,45.79,45.84,45.46,45.59,169300.0
2007-08-21 15:00:00,45.61,45.86,45.61,45.84,149000.0,45.61,45.86,45.61,45.84,149000.0
2007-08-21 15:30:00,45.85,45.9,45.63,45.71,290900.0,45.85,45.9,45.63,45.71,290900.0
2007-08-22 09:30:00,45.5,46.29,45.5,45.98,338500.0,45.5,46.29,45.5,45.98,338500.0
2007-08-22 10:00:00,45.98,46.3,45.98,46.0,205400.0,45.98,46.3,45.98,46.0,205400.0
2007-08-22 10:30:00,46.01,46.1,46.0,46.0,171800.0,46.01,46.1,46.0,46.0,171800.0
2007-08-22 11:00:00,46.0,46.07,45.88,45.95,124300.0,46.0,46.07,45.88,45.95,124300.0
2007-08-22 11:30:00,45.95,46.1,45.95,46.04,71900.0,45.95,46.1,45.95,46.04,71900.0
2007-08-22 12:00:00,46.04,46.19,46.03,46.13,134200.0,46.04,46.19,46.03,46.13,134200.0
2007-08-22 12:30:00,46.13,46.19,45.91,46.08,185100.0,46.13,46.19,45.91,46.08,185100.0
2007-08-22 13:00:00,46.08,46.16,46.0,46.11,153400.0,46.08,46.16,46.0,46.11,153400.0
2007-08-22 13:30:00,46.12,46.12,45.93,45.97,328600.0,46.12,46.12,45.93,45.97,328600.0
2007-08-22 14:00:00,45.97,45.99,45.63,45.64,119700.0,45.97,45.99,45.63,45.64,119700.0
2007-08-22 14:30:00,45.64,46.01,45.58,45.99,185000.0,45.64,46.01,45.58,45.99,185000.0
2007-08-22 15:00:00,45.98,46.19,45.82,46.01,186900.0,45.98,46.19,45.82,46.01,186900.0
2007-08-22 15:30:00,46.01,46.15,46.01,46.08,222500.0,46.01,46.15,46.01,46.08,222500.0
2007-08-23 09:30:00,46.29,46.5,45.7,45.94,171500.0,46.29,46.5,45.7,45.94,171500.0
2007-08-23 10:00:00,45.95,46.02,45.38,45.56,140900.0,45.95,46.02,45.38,45.56,140900.0
2007-08-23 10:30:00,45.56,45.57,45.18,45.32,167600.0,45.56,45.57,45.18,45.32,167600.0
2007-08-23 11:00:00,45.32,45.34,44.93,44.93,230500.0,45.32,45.34,44.93,44.93,230500.0
2007-08-23 11:30:00,44.92,45.0,44.77,44.78,165900.0,44.92,45.0,44.77,44.78,165900.0
2007-08-23 12:00:00,44.8,45.15,44.76,45.14,94500.0,44.8,45.15,44.76,45.14,94500.0
2007-08-23 12:30:00,45.15,45.33,45.13,45.18,104600.0,45.15,45.33,45.13,45.18,104600.0
2007-08-23 13:00:00,45.19,45.38,45.12,45.13,88800.0,45.19,45.38,45.12,45.13,88800.0
2007-08-23 13:30:00,45.15,45.43,45.13,45.28,98000.0,45.15,45.43,45.13,45.28,98000.0
2007-08-23 14:00:00,45.3,45.42,45.15,45.21,109100.0,45.3,45.42,45.15,45.21,109100.0
2007-08-23 14:30:00,45.21,45.27,44.91,44.99,97500.0,45.21,45.27,44.91,44.99,97500.0
2007-08-23 15:00:00,45.01,45.29,44.98,45.16,113600.0,45.01,45.29,44.98,45.16,113600.0
2007-08-23 15:30:00,45.16,45.16,44.97,45.0,219300.0,45.16,45.16,44.97,45.0,219300.0
2007-08-24 09:30:00,45.02,45.38,44.85,44.94,97500.0,45.02,45.38,44.85,44.94,97500.0
2007-08-24 10:00:00,44.95,45.21,44.93,45.09,125000.0,44.95,45.21,44.93,45.09,125000.0
2007-08-24 10:30:00,45.08,45.2,45.01,45.18,70000.0,45.08,45.2,45.01,45.18,70000.0
2007-08-24 11:00:00,45.19,45.24,45.02,45.12,84000.0,45.19,45.24,45.02,45.12,84000.0
2007-08-24 11:30:00,45.14,45.26,45.09,45.26,82100.0,45.14,45.26,45.09,45.26,82100.0
2007-08-24 12:00:00,45.27,45.51,45.26,45.37,108800.0,45.27,45.51,45.26,45.37,108800.0
2007-08-24 12:30:00,45.37,45.37,45.11,45.19,77400.0,45.37,45.37,45.11,45.19,77400.0
2007-08-24 13:00:00,45.2,45.33,45.16,45.2,63400.0,45.2,45.33,45.16,45.2,63400.0
2007-08-24 13:30:00,45.21,45.23,45.12,45.19,62600.0,45.21,45.23,45.12,45.19,62600.0
2007-08-24 14:00:00,45.19,45.28,45.17,45.28,100900.0,45.19,45.28,45.17,45.28,100900.0
2007-08-24 14:30:00,45.28,45.5,45.24,45.49,82100.0,45.28,45.5,45.24,45.49,82100.0
2007-08-24 15:00:00,45.5,45.5,45.34,45.45,83000.0,45.5,45.5,45.34,45.45,83000.0
2007-08-24 15:30:00,45.46,45.55,45.45,45.55,210300.0,45.46,45.55,45.45,45.55,210300.0
2007-08-27 09:30:00,44.99,45.51,44.75,45.41,179100.0,44.99,45.51,44.75,45.41,179100.0
2007-08-27 10:00:00,45.42,45.49,45.2,45.22,116400.0,45.42,45.49,45.2,45.22,116400.0
2007-08-27 10:30:00,45.22,45.28,45.12,45.25,74800.0,45.22,45.28,45.12,45.25,74800.0
2007-08-27 11:00:00,45.25,45.25,45.05,45.24,54400.0,45.25,45.25,45.05,45.24,54400.0
2007-08-27 11:30:00,45.24,45.36,45.19,45.35,86400.0,45.24,45.36,45.19,45.35,86400.0
2007-08-27 12:00:00,45.35,45.43,45.23,45.34,80800.0,45.35,45.43,45.23,45.34,80800.0
2007-08-27 12:30:00,45.34,45.54,45.27,45.48,79000.0,45.34,45.54,45.27,45.48,79000.0
2007-08-27 13:00:00,45.5,45.6,45.27,45.4,106100.0,45.5,45.6,45.27,45.4,106100.0
2007-08-27 13:30:00,45.42,45.48,45.36,45.4,66000.0,45.42,45.48,45.36,45.4,66000.0
2007-08-27 14:00:00,45.4,45.6,45.38,45.46,119500.0,45.4,45.6,45.38,45.46,119500.0
2007-08-27 14:30:00,45.46,45.69,45.44,45.52,103900.0,45.46,45.69,45.44,45.52,103900.0
2007-08-27 15:00:00,45.52,45.59,45.46,45.57,120100.0,45.52,45.59,45.46,45.57,120100.0
2007-08-27 15:30:00,45.57,45.72,45.46,45.47,202700.0,45.57,45.72,45.46,45.47,202700.0
2007-08-28 09:30:00,45.12,45.55,44.63,44.84,290200.0,45.12,45.55,44.63,44.84,290200.0
2007-08-28 10:00:00,44.84,44.94,44.65,44.75,136300.0,44.84,44.94,44.65,44.75,136300.0
2007-08-28 10:30:00,44.75,44.9,44.56,44.64,89600.0,44.75,44.9,44.56,44.64,89600.0
2007-08-28 11:00:00,44.64,44.82,44.57,44.74,77800.0,44.64,44.82,44.57,44.74,77800.0
2007-08-28 11:30:00,44.74,44.76,44.6,44.66,68600.0,44.74,44.76,44.6,44.66,68600.0
2007-08-28 12:00:00,44.66,44.66,44.57,44.59,73800.0,44.66,44.66,44.57,44.59,73800.0
2007-08-28 12:30:00,44.59,44.62,44.51,44.52,73900.0,44.59,44.62,44.51,44.52,73900.0
2007-08-28 13:00:00,44.52,44.53,44.43,44.44,65400.0,44.52,44.53,44.43,44.44,65400.0
2007-08-28 13:30:00,44.44,44.55,44.34,44.5,112400.0,44.44,44.55,44.34,44.5,112400.0
2007-08-28 14:00:00,44.51,44.57,44.36,44.5,90200.0,44.51,44.57,44.36,44.5,90200.0
2007-08-28 14:30:00,44.5,44.56,44.29,44.39,72900.0,44.5,44.56,44.29,44.39,72900.0
2007-08-28 15:00:00,44.38,44.54,44.31,44.42,128700.0,44.38,44.54,44.31,44.42,128700.0
2007-08-28 15:30:00,44.43,44.45,44.03,44.03,292100.0,44.43,44.45,44.03,44.03,292100.0
2007-08-29 09:30:00,44.11,44.5,43.6,44.33,190300.0,44.11,44.5,43.6,44.33,190300.0
2007-08-29 10:00:00,44.31,44.37,44.1,44.32,65700.0,44.31,44.37,44.1,44.32,65700.0
2007-08-29 10:30:00,44.32,44.33,44.13,44.23,133000.0,44.32,44.33,44.13,44.23,133000.0
2007-08-29 11:00:00,44.22,44.42,44.19,44.39,84300.0,44.22,44.42,44.19,44.39,84300.0
2007-08-29 11:30:00,44.41,44.7,44.36,44.66,50100.0,44.41,44.7,44.36,44.66,50100.0
2007-08-29 12:00:00,44.66,44.71,44.56,44.65,59600.0,44.66,44.71,44.56,44.65,59600.0
2007-08-29 12:30:00,44.65,44.69,44.48,44.48,51600.0,44.65,44.69,44.48,44.48,51600.0
2007-08-29 13:00:00,44.47,44.64,44.45,44.46,46000.0,44.47,44.64,44.45,44.46,46000.0
2007-08-29 13:30:00,44.46,44.47,44.3,44.41,55400.0,44.46,44.47,44.3,44.41,55400.0
2007-08-29 14:00:00,44.42,44.69,44.42,44.66,54800.0,44.42,44.69,44.42,44.66,54800.0
2007-08-29 14:30:00,44.67,44.85,44.66,44.8,57400.0,44.67,44.85,44.66,44.8,57400.0
2007-08-29 15:00:00,44.8,45.11,44.8,45.08,101300.0,44.8,45.11,44.8,45.08,101300.0
2007-08-29 15:30:00,45.1,45.32,45.04,45.14,208600.0,45.1,45.32,45.04,45.14,208600.0
2007-08-30 09:30:00,44.85,45.5,44.65,45.34,128600.0,44.85,45.5,44.65,45.34,128600.0
2007-08-30 10:00:00,45.35,46.0,45.34,45.86,173600.0,45.35,46.0,45.34,45.86,173600.0
2007-08-30 10:30:00,45.87,46.05,45.83,45.92,126600.0,45.87,46.05,45.83,45.92,126600.0
2007-08-30 11:00:00,45.92,46.2,45.91,46.14,130800.0,45.92,46.2,45.91,46.14,130800.0
2007-08-30 11:30:00,46.14,46.23,46.02,46.22,85000.0,46.14,46.23,46.02,46.22,85000.0
2007-08-30 12:00:00,46.22,46.25,46.01,46.12,147900.0,46.22,46.25,46.01,46.12,147900.0
2007-08-30 12:30:00,46.11,46.11,45.91,45.97,100500.0,46.11,46.11,45.91,45.97,100500.0
2007-08-30 13:00:00,45.97,45.97,45.8,45.8,66900.0,45.97,45.97,45.8,45.8,66900.0
2007-08-30 13:30:00,45.81,45.81,45.54,45.7,82100.0,45.81,45.81,45.54,45.7,82100.0
2007-08-30 14:00:00,45.74,45.8,45.53,45.53,58400.0,45.74,45.8,45.53,45.53,58400.0
2007-08-30 14:30:00,45.53,45.55,45.27,45.34,80400.0,45.53,45.55,45.27,45.34,80400.0
2007-08-30 15:00:00,45.34,45.73,45.34,45.69,88200.0,45.34,45.73,45.34,45.69,88200.0
2007-08-30 15:30:00,45.67,45.68,45.31,45.43,204600.0,45.67,45.68,45.31,45.43,204600.0
2007-08-31 09:30:00,46.12,46.16,45.54,45.94,125000.0,46.12,46.16,45.54,45.94,125000.0
2007-08-31 10:00:00,45.95,46.14,45.84,45.97,151200.0,45.95,46.14,45.84,45.97,151200.0
2007-08-31 10:30:00,45.96,46.25,45.96,46.2,119800.0,45.96,46.25,45.96,46.2,119800.0
2007-08-31 11:00:00,46.2,46.3,46.13,46.26,98900.0,46.2,46.3,46.13,46.26,98900.0
2007-08-31 11:30:00,46.28,46.44,46.25,46.37,111100.0,46.28,46.44,46.25,46.37,111100.0
2007-08-31 12:00:00,46.39,46.5,46.37,46.46,81800.0,46.39,46.5,46.37,46.46,81800.0
2007-08-31 12:30:00,46.47,46.6,46.47,46.57,135700.0,46.47,46.6,46.47,46.57,135700.0
2007-08-31 13:00:00,46.58,46.6,46.43,46.43,64900.0,46.58,46.6,46.43,46.43,64900.0
2007-08-31 13:30:00,46.43,46.46,46.24,46.24,121700.0,46.43,46.46,46.24,46.24,121700.0
2007-08-31 14:00:00,46.23,46.36,46.23,46.29,87300.0,46.23,46.36,46.23,46.29,87300.0
2007-08-31 14:30:00,46.29,46.35,46.23,46.25,81800.0,46.29,46.35,46.23,46.25,81800.0
2007-08-31 15:00:00,46.26,46.45,46.23,46.43,98400.0,46.26,46.45,46.23,46.43,98400.0
2007-08-31 15:30:00,46.44,46.52,46.25,46.32,281100.0,46.44,46.52,46.25,46.32,281100.0
2007-09-04 09:30:00,46.15,46.3,45.6,46.24,209600.0,46.15,46.3,45.6,46.24,209600.0
2007-09-04 10:00:00,46.24,46.32,46.17,46.27,115900.0,46.24,46.32,46.17,46.27,115900.0
2007-09-04 10:30:00,46.27,46.78,46.27,46.69,149000.0,46.27,46.78,46.27,46.69,149000.0
2007-09-04 11:00:00,46.68,46.72,46.62,46.69,130500.0,46.68,46.72,46.62,46.69,130500.0
2007-09-04 11:30:00,46.7,46.81,46.68,46.69,106200.0,46.7,46.81,46.68,46.69,106200.0
2007-09-04 12:00:00,46.7,46.73,46.64,46.7,78600.0,46.7,46.73,46.64,46.7,78600.0
2007-09-04 12:30:00,46.69,46.93,46.69,46.88,66200.0,46.69,46.93,46.69,46.88,66200.0
2007-09-04 13:00:00,46.88,47.01,46.85,46.98,119000.0,46.88,47.01,46.85,46.98,119000.0
2007-09-04 13:30:00,46.98,47.1,46.92,47.0,64400.0,46.98,47.1,46.92,47.0,64400.0
2007-09-04 14:00:00,46.99,47.0,46.78,46.8,100900.0,46.99,47.0,46.78,46.8,100900.0
2007-09-04 14:30:00,46.8,46.93,46.79,46.81,91800.0,46.8,46.93,46.79,46.81,91800.0
2007-09-04 15:00:00,46.81,46.92,46.77,46.92,83600.0,46.81,46.92,46.77,46.92,83600.0
2007-09-04 15:30:00,46.93,46.93,46.55,46.6,211400.0,46.93,46.93,46.55,46.6,211400.0
2007-09-05 09:30:00,46.3,46.53,46.16,46.31,134400.0,46.3,46.53,46.16,46.31,134400.0
2007-09-05 10:00:00,46.31,46.44,46.23,46.41,81700.0,46.31,46.44,46.23,46.41,81700.0
2007-09-05 10:30:00,46.43,46.56,46.32,46.49,83600.0,46.43,46.56,46.32,46.49,83600.0
2007-09-05 11:00:00,46.49,46.58,46.32,46.57,52200.0,46.49,46.58,46.32,46.57,52200.0
2007-09-05 11:30:00,46.57,46.66,46.54,46.61,64600.0,46.57,46.66,46.54,46.61,64600.0
2007-09-05 12:00:00,46.64,46.8,46.64,46.79,76400.0,46.64,46.8,46.64,46.79,76400.0
2007-09-05 12:30:00,46.8,46.82,46.74,46.82,42100.0,46.8,46.82,46.74,46.82,42100.0
2007-09-05 13:00:00,46.82,46.85,46.74,46.75,68300.0,46.82,46.85,46.74,46.75,68300.0
2007-09-05 13:30:00,46.74,46.75,46.54,46.55,73000.0,46.74,46.75,46.54,46.55,73000.0
2007-09-05 14:00:00,46.55,46.64,46.34,46.36,85200.0,46.55,46.64,46.34,46.36,85200.0
2007-09-05 14:30:00,46.36,46.45,46.18,46.37,142000.0,46.36,46.45,46.18,46.37,142000.0
2007-09-05 15:00:00,46.37,46.6,46.33,46.55,163400.0,46.37,46.6,46.33,46.55,163400.0
2007-09-05 15:30:00,46.56,46.85,46.53,46.85,419000.0,46.56,46.85,46.53,46.85,419000.0
2007-09-06 09:30:00,47.0,47.05,46.52,46.6,68200.0,47.0,47.05,46.52,46.6,68200.0
2007-09-06 10:00:00,46.6,46.62,46.34,46.41,145400.0,46.6,46.62,46.34,46.41,145400.0
2007-09-06 10:30:00,46.41,46.55,46.41,46.5,150300.0,46.41,46.55,46.41,46.5,150300.0
2007-09-06 11:00:00,46.53,46.68,46.49,46.62,75400.0,46.53,46.68,46.49,46.62,75400.0
2007-09-06 11:30:00,46.62,46.84,46.55,46.66,83600.0,46.62,46.84,46.55,46.66,83600.0
2007-09-06 12:00:00,46.63,46.85,46.53,46.79,63000.0,46.63,46.85,46.53,46.79,63000.0
2007-09-06 12:30:00,46.79,46.79,46.48,46.55,68400.0,46.79,46.79,46.48,46.55,68400.0
2007-09-06 13:00:00,46.55,46.63,46.37,46.43,75100.0,46.55,46.63,46.37,46.43,75100.0
2007-09-06 13:30:00,46.43,46.51,46.38,46.51,62900.0,46.43,46.51,46.38,46.51,62900.0
2007-09-06 14:00:00,46.5,46.6,46.39,46.55,79000.0,46.5,46.6,46.39,46.55,79000.0
2007-09-06 14:30:00,46.55,46.76,46.55,46.76,73000.0,46.55,46.76,46.55,46.76,73000.0
2007-09-06 15:00:00,46.77,46.83,46.7,46.74,87800.0,46.77,46.83,46.7,46.74,87800.0
2007-09-06 15:30:00,46.74,46.83,46.71,46.71,131600.0,46.74,46.83,46.71,46.71,131600.0
2007-09-07 09:30:00,46.1,46.84,45.99,46.75,113100.0,46.1,46.84,45.99,46.75,113100.0
2007-09-07 10:00:00,46.75,46.92,46.62,46.66,98400.0,46.75,46.92,46.62,46.66,98400.0
2007-09-07 10:30:00,46.64,46.65,45.99,46.02,105500.0,46.64,46.65,45.99,46.02,105500.0
2007-09-07 11:00:00,46.02,46.1,45.77,45.78,149800.0,46.02,46.1,45.77,45.78,149800.0
2007-09-07 11:30:00,45.78,46.04,45.77,46.04,114000.0,45.78,46.04,45.77,46.04,114000.0
2007-09-07 12:00:00,46.02,46.05,45.84,45.92,138100.0,46.02,46.05,45.84,45.92,138100.0
2007-09-07 12:30:00,45.93,46.02,45.79,45.84,76600.0,45.93,46.02,45.79,45.84,76600.0
2007-09-07 13:00:00,45.85,45.86,45.66,45.7,180900.0,45.85,45.86,45.66,45.7,180900.0
2007-09-07 13:30:00,45.69,45.71,45.43,45.45,163400.0,45.69,45.71,45.43,45.45,163400.0
2007-09-07 14:00:00,45.45,45.53,45.33,45.33,211900.0,45.45,45.53,45.33,45.33,211900.0
2007-09-07 14:30:00,45.32,45.36,45.17,45.18,202000.0,45.32,45.36,45.17,45.18,202000.0
2007-09-07 15:00:00,45.17,45.27,45.07,45.09,152600.0,45.17,45.27,45.07,45.09,152600.0
2007-09-07 15:30:00,45.09,45.32,45.0,45.15,376700.0,45.09,45.32,45.0,45.15,376700.0
2007-09-10 09:30:00,45.51,46.25,45.36,45.93,112500.0,45.51,46.25,45.36,45.93,112500.0
2007-09-10 10:00:00,45.95,46.13,45.72,45.79,189300.0,45.95,46.13,45.72,45.79,189300.0
2007-09-10 10:30:00,45.78,45.83,45.55,45.81,117200.0,45.78,45.83,45.55,45.81,117200.0
2007-09-10 11:00:00,45.8,45.84,45.54,45.58,156500.0,45.8,45.84,45.54,45.58,156500.0
2007-09-10 11:30:00,45.56,45.74,45.44,45.67,150500.0,45.56,45.74,45.44,45.67,150500.0
2007-09-10 12:00:00,45.68,45.82,45.65,45.8,139500.0,45.68,45.82,45.65,45.8,139500.0
2007-09-10 12:30:00,45.79,45.88,45.49,45.59,186400.0,45.79,45.88,45.49,45.59,186400.0
2007-09-10 13:00:00,45.59,45.67,45.51,45.67,112100.0,45.59,45.67,45.51,45.67,112100.0
2007-09-10 13:30:00,45.67,45.72,45.59,45.66,100100.0,45.67,45.72,45.59,45.66,100100.0
2007-09-10 14:00:00,45.68,45.77,45.51,45.76,109900.0,45.68,45.77,45.51,45.76,109900.0
2007-09-10 14:30:00,45.77,45.91,45.72,45.85,122900.0,45.77,45.91,45.72,45.85,122900.0
2007-09-10 15:00:00,45.85,45.99,45.71,45.88,191200.0,45.85,45.99,45.71,45.88,191200.0
2007-09-10 15:30:00,45.88,45.96,45.4,45.44,356500.0,45.88,45.96,45.4,45.44,356500.0
2007-09-11 09:30:00,46.0,46.34,45.84,46.34,143600.0,46.0,46.34,45.84,46.34,143600.0
2007-09-11 10:00:00,46.34,46.53,46.3,46.49,163000.0,46.34,46.53,46.3,46.49,163000.0
2007-09-11 10:30:00,46.51,46.65,46.34,46.34,57700.0,46.51,46.65,46.34,46.34,57700.0
2007-09-11 11:00:00,46.34,46.46,46.29,46.4,80700.0,46.34,46.46,46.29,46.4,80700.0
2007-09-11 11:30:00,46.41,46.42,46.33,46.38,34000.0,46.41,46.42,46.33,46.38,34000.0
2007-09-11 12:00:00,46.39,46.48,46.3,46.45,29200.0,46.39,46.48,46.3,46.45,29200.0
2007-09-11 12:30:00,46.44,46.56,46.43,46.54,65400.0,46.44,46.56,46.43,46.54,65400.0
2007-09-11 13:00:00,46.55,46.61,46.52,46.61,60100.0,46.55,46.61,46.52,46.61,60100.0
2007-09-11 13:30:00,46.6,46.67,46.51,46.53,90500.0,46.6,46.67,46.51,46.53,90500.0
2007-09-11 14:00:00,46.51,46.69,46.51,46.61,82000.0,46.51,46.69,46.51,46.61,82000.0
2007-09-11 14:30:00,46.6,46.61,46.43,46.51,56900.0,46.6,46.61,46.43,46.51,56900.0
2007-09-11 15:00:00,46.51,46.6,46.43,46.5,87800.0,46.51,46.6,46.43,46.5,87800.0
2007-09-11 15:30:00,46.5,46.58,46.34,46.58,238900.0,46.5,46.58,46.34,46.58,238900.0
2007-09-12 09:30:00,46.36,46.97,46.17,46.94,90500.0,46.36,46.97,46.17,46.94,90500.0
2007-09-12 10:00:00,46.94,47.19,46.94,47.12,273900.0,46.94,47.19,46.94,47.12,273900.0
2007-09-12 10:30:00,47.12,47.25,46.92,47.05,250900.0,47.12,47.25,46.92,47.05,250900.0
2007-09-12 11:00:00,47.06,47.24,46.93,47.18,90500.0,47.06,47.24,46.93,47.18,90500.0
2007-09-12 11:30:00,47.18,47.35,47.17,47.32,109900.0,47.18,47.35,47.17,47.32,109900.0
2007-09-12 12:00:00,47.31,47.46,47.06,47.11,105100.0,47.31,47.46,47.06,47.11,105100.0
2007-09-12 12:30:00,47.09,47.31,47.06,47.31,60800.0,47.09,47.31,47.06,47.31,60800.0
2007-09-12 13:00:00,47.3,47.32,47.09,47.1,100100.0,47.3,47.32,47.09,47.1,100100.0
2007-09-12 13:30:00,47.09,47.09,46.94,46.97,118700.0,47.09,47.09,46.94,46.97,118700.0
2007-09-12 14:00:00,46.98,47.04,46.82,46.85,129600.0,46.98,47.04,46.82,46.85,129600.0
2007-09-12 14:30:00,46.89,46.96,46.79,46.86,118200.0,46.89,46.96,46.79,46.86,118200.0
2007-09-12 15:00:00,46.88,46.91,46.79,46.88,103100.0,46.88,46.91,46.79,46.88,103100.0
2007-09-12 15:30:00,46.88,46.94,46.69,46.79,265800.0,46.88,46.94,46.69,46.79,265800.0
2007-09-13 09:30:00,47.26,47.26,46.73,46.86,91000.0,47.26,47.26,46.73,46.86,91000.0
2007-09-13 10:00:00,46.86,47.03,46.8,47.0,98600.0,46.86,47.03,46.8,47.0,98600.0
2007-09-13 10:30:00,46.99,47.02,46.98,47.0,100000.0,46.99,47.02,46.98,47.0,100000.0
2007-09-13 11:00:00,47.0,47.04,46.89,47.0,140100.0,47.0,47.04,46.89,47.0,140100.0
2007-09-13 11:30:00,47.0,47.03,46.9,46.99,87200.0,47.0,47.03,46.9,46.99,87200.0
2007-09-13 12:00:00,47.0,47.01,46.92,47.0,53900.0,47.0,47.01,46.92,47.0,53900.0
2007-09-13 12:30:00,47.0,47.01,46.99,46.99,56100.0,47.0,47.01,46.99,46.99,56100.0
2007-09-13 13:00:00,46.99,47.27,46.96,47.13,69300.0,46.99,47.27,46.96,47.13,69300.0
2007-09-13 13:30:00,47.13,47.28,47.12,47.18,42100.0,47.13,47.28,47.12,47.18,42100.0
2007-09-13 14:00:00,47.18,47.3,47.18,47.25,132900.0,47.18,47.3,47.18,47.25,132900.0
2007-09-13 14:30:00,47.25,47.45,47.21,47.43,120300.0,47.25,47.45,47.21,47.43,120300.0
2007-09-13 15:00:00,47.43,47.5,47.2,47.36,264000.0,47.43,47.5,47.2,47.36,264000.0
2007-09-13 15:30:00,47.35,47.4,47.1,47.2,209000.0,47.35,47.4,47.1,47.2,209000.0
2007-09-14 09:30:00,46.9,47.37,46.77,47.24,129000.0,46.9,47.37,46.77,47.24,129000.0
2007-09-14 10:00:00,47.23,47.44,47.15,47.17,146400.0,47.23,47.44,47.15,47.17,146400.0
2007-09-14 10:30:00,47.16,47.35,47.09,47.25,94300.0,47.16,47.35,47.09,47.25,94300.0
2007-09-14 11:00:00,47.24,47.38,47.18,47.3,97500.0,47.24,47.38,47.18,47.3,97500.0
2007-09-14 11:30:00,47.3,47.5,47.28,47.5,206800.0,47.3,47.5,47.28,47.5,206800.0
2007-09-14 12:00:00,47.45,47.56,47.45,47.47,105200.0,47.45,47.56,47.45,47.47,105200.0
2007-09-14 12:30:00,47.47,47.74,47.43,47.7,185300.0,47.47,47.74,47.43,47.7,185300.0
2007-09-14 13:00:00,47.7,47.79,47.63,47.71,140100.0,47.7,47.79,47.63,47.71,140100.0
2007-09-14 13:30:00,47.72,47.72,47.49,47.56,148600.0,47.72,47.72,47.49,47.56,148600.0
2007-09-14 14:00:00,47.57,47.6,47.5,47.51,71700.0,47.57,47.6,47.5,47.51,71700.0
2007-09-14 14:30:00,47.52,47.54,47.39,47.44,158200.0,47.52,47.54,47.39,47.44,158200.0
2007-09-14 15:00:00,47.46,47.55,47.44,47.51,119900.0,47.46,47.55,47.44,47.51,119900.0
2007-09-14 15:30:00,47.51,47.65,47.5,47.52,212300.0,47.51,47.65,47.5,47.52,212300.0
2007-09-17 09:30:00,47.61,47.61,47.06,47.09,74500.0,47.61,47.61,47.06,47.09,74500.0
2007-09-17 10:00:00,47.1,47.15,46.69,46.81,261300.0,47.1,47.15,46.69,46.81,261300.0
2007-09-17 10:30:00,46.81,46.94,46.74,46.89,216300.0,46.81,46.94,46.74,46.89,216300.0
2007-09-17 11:00:00,46.89,47.0,46.86,46.93,84400.0,46.89,47.0,46.86,46.93,84400.0
2007-09-17 11:30:00,46.93,46.93,46.76,46.9,73500.0,46.93,46.93,46.76,46.9,73500.0
2007-09-17 12:00:00,46.89,46.97,46.86,46.95,76400.0,46.89,46.97,46.86,46.95,76400.0
2007-09-17 12:30:00,46.95,47.06,46.94,47.03,96600.0,46.95,47.06,46.94,47.03,96600.0
2007-09-17 13:00:00,47.05,47.3,47.03,47.29,102700.0,47.05,47.3,47.03,47.29,102700.0
2007-09-17 13:30:00,47.3,47.37,47.26,47.26,174400.0,47.3,47.37,47.26,47.26,174400.0
2007-09-17 14:00:00,47.24,47.32,47.21,47.3,68600.0,47.24,47.32,47.21,47.3,68600.0
2007-09-17 14:30:00,47.3,47.31,47.14,47.23,76800.0,47.3,47.31,47.14,47.23,76800.0
2007-09-17 15:00:00,47.25,47.38,47.15,47.35,99300.0,47.25,47.38,47.15,47.35,99300.0
2007-09-17 15:30:00,47.34,47.34,47.2,47.21,139900.0,47.34,47.34,47.2,47.21,139900.0
2007-09-18 09:30:00,47.5,47.75,47.34,47.51,66800.0,47.5,47.75,47.34,47.51,66800.0
2007-09-18 10:00:00,47.54,47.8,47.46,47.8,89700.0,47.54,47.8,47.46,47.8,89700.0
2007-09-18 10:30:00,47.8,47.84,47.67,47.77,126800.0,47.8,47.84,47.67,47.77,126800.0
2007-09-18 11:00:00,47.75,47.92,47.67,47.8,107000.0,47.75,47.92,47.67,47.8,107000.0
2007-09-18 11:30:00,47.82,47.95,47.77,47.95,104800.0,47.82,47.95,47.77,47.95,104800.0
2007-09-18 12:00:00,47.95,47.99,47.79,47.87,104900.0,47.95,47.99,47.79,47.87,104900.0
2007-09-18 12:30:00,47.89,47.9,47.67,47.68,65000.0,47.89,47.9,47.67,47.68,65000.0
2007-09-18 13:00:00,47.69,47.75,47.51,47.71,70000.0,47.69,47.75,47.51,47.71,70000.0
2007-09-18 13:30:00,47.7,47.83,47.67,47.81,46700.0,47.7,47.83,47.67,47.81,46700.0
2007-09-18 14:00:00,47.82,47.99,47.59,47.94,373900.0,47.82,47.99,47.59,47.94,373900.0
2007-09-18 14:30:00,47.94,48.03,47.86,48.0,467800.0,47.94,48.03,47.86,48.0,467800.0
2007-09-18 15:00:00,48.0,48.29,47.89,48.28,331700.0,48.0,48.29,47.89,48.28,331700.0
2007-09-18 15:30:00,48.29,48.85,48.27,48.85,509400.0,48.29,48.85,48.27,48.85,509400.0
2007-09-19 09:30:00,48.63,48.84,48.34,48.8,258600.0,48.63,48.84,48.34,48.8,258600.0
2007-09-19 10:00:00,48.81,48.82,48.66,48.73,172200.0,48.81,48.82,48.66,48.73,172200.0
2007-09-19 10:30:00,48.74,48.9,48.6,48.75,184000.0,48.74,48.9,48.6,48.75,184000.0
2007-09-19 11:00:00,48.75,48.8,48.66,48.66,410400.0,48.75,48.8,48.66,48.66,410400.0
2007-09-19 11:30:00,48.68,49.09,48.68,49.07,411200.0,48.68,49.09,48.68,49.07,411200.0
2007-09-19 12:00:00,49.07,49.45,48.96,49.39,214700.0,49.07,49.45,48.96,49.39,214700.0
2007-09-19 12:30:00,49.38,49.57,49.26,49.57,217900.0,49.38,49.57,49.26,49.57,217900.0
2007-09-19 13:00:00,49.56,49.59,49.32,49.35,259500.0,49.56,49.59,49.32,49.35,259500.0
2007-09-19 13:30:00,49.34,49.45,49.28,49.36,1002400.0,49.34,49.45,49.28,49.36,1002400.0
2007-09-19 14:00:00,49.36,49.43,49.25,49.34,292500.0,49.36,49.43,49.25,49.34,292500.0
2007-09-19 14:30:00,49.33,49.8,49.3,49.79,856800.0,49.33,49.8,49.3,49.79,856800.0
2007-09-19 15:00:00,49.78,50.04,49.69,49.88,381400.0,49.78,50.04,49.69,49.88,381400.0
2007-09-19 15:30:00,49.87,49.9,49.75,49.88,820400.0,49.87,49.9,49.75,49.88,820400.0
2007-09-20 09:30:00,49.5,49.68,49.27,49.58,217400.0,49.5,49.68,49.27,49.58,217400.0
2007-09-20 10:00:00,49.58,49.7,49.34,49.37,301200.0,49.58,49.7,49.34,49.37,301200.0
2007-09-20 10:30:00,49.36,49.44,49.19,49.37,121600.0,49.36,49.44,49.19,49.37,121600.0
2007-09-20 11:00:00,49.39,49.68,49.37,49.53,119900.0,49.39,49.68,49.37,49.53,119900.0
2007-09-20 11:30:00,49.54,49.61,49.42,49.59,115200.0,49.54,49.61,49.42,49.59,115200.0
2007-09-20 12:00:00,49.61,49.68,49.46,49.5,97800.0,49.61,49.68,49.46,49.5,97800.0
2007-09-20 12:30:00,49.49,49.53,49.34,49.44,72500.0,49.49,49.53,49.34,49.44,72500.0
2007-09-20 13:00:00,49.45,49.52,49.36,49.48,87200.0,49.45,49.52,49.36,49.48,87200.0
2007-09-20 13:30:00,49.47,49.49,49.28,49.31,145400.0,49.47,49.49,49.28,49.31,145400.0
2007-09-20 14:00:00,49.33,49.33,49.0,49.09,306400.0,49.33,49.33,49.0,49.09,306400.0
2007-09-20 14:30:00,49.07,49.23,49.02,49.21,114800.0,49.07,49.23,49.02,49.21,114800.0
2007-09-20 15:00:00,49.21,49.47,49.2,49.46,155200.0,49.21,49.47,49.2,49.46,155200.0
2007-09-20 15:30:00,49.46,49.46,49.22,49.26,281900.0,49.46,49.46,49.22,49.26,281900.0
2007-09-21 09:30:00,49.85,49.85,49.25,49.36,1330600.0,49.85,49.85,49.25,49.36,1330600.0
2007-09-21 10:00:00,49.36,49.57,49.1,49.11,93200.0,49.36,49.57,49.1,49.11,93200.0
2007-09-21 10:30:00,49.1,49.21,48.91,49.16,121500.0,49.1,49.21,48.91,49.16,121500.0
2007-09-21 11:00:00,49.16,49.25,49.02,49.21,117300.0,49.16,49.25,49.02,49.21,117300.0
2007-09-21 11:30:00,49.2,49.51,49.13,49.44,96400.0,49.2,49.51,49.13,49.44,96400.0
2007-09-21 12:00:00,49.43,49.43,48.93,48.97,103700.0,49.43,49.43,48.93,48.97,103700.0
2007-09-21 12:30:00,48.98,48.99,48.69,48.72,137400.0,48.98,48.99,48.69,48.72,137400.0
2007-09-21 13:00:00,48.73,48.81,48.63,48.72,73200.0,48.73,48.81,48.63,48.72,73200.0
2007-09-21 13:30:00,48.73,48.9,48.73,48.84,69300.0,48.73,48.9,48.73,48.84,69300.0
2007-09-21 14:00:00,48.84,48.88,48.78,48.88,69700.0,48.84,48.88,48.78,48.88,69700.0
2007-09-21 14:30:00,48.89,48.99,48.76,48.78,99500.0,48.89,48.99,48.76,48.78,99500.0
2007-09-21 15:00:00,48.78,48.92,48.7,48.8,107800.0,48.78,48.92,48.7,48.8,107800.0
2007-09-21 15:30:00,48.8,48.86,48.65,48.72,197300.0,48.8,48.86,48.65,48.72,197300.0
2007-09-24 09:30:00,48.58,48.62,48.0,48.14,305100.0,48.58,48.62,48.0,48.14,305100.0
2007-09-24 10:00:00,48.15,48.5,48.04,48.29,287200.0,48.15,48.5,48.04,48.29,287200.0
2007-09-24 10:30:00,48.29,48.5,48.24,48.33,149800.0,48.29,48.5,48.24,48.33,149800.0
2007-09-24 11:00:00,48.32,48.38,48.31,48.33,77200.0,48.32,48.38,48.31,48.33,77200.0
2007-09-24 11:30:00,48.33,48.52,48.3,48.45,108000.0,48.33,48.52,48.3,48.45,108000.0
2007-09-24 12:00:00,48.45,48.66,48.41,48.64,76400.0,48.45,48.66,48.41,48.64,76400.0
2007-09-24 12:30:00,48.64,48.68,48.3,48.38,96600.0,48.64,48.68,48.3,48.38,96600.0
2007-09-24 13:00:00,48.38,48.41,48.18,48.36,68200.0,48.38,48.41,48.18,48.36,68200.0
2007-09-24 13:30:00,48.35,48.43,48.17,48.42,252000.0,48.35,48.43,48.17,48.42,252000.0
2007-09-24 14:00:00,48.42,48.48,48.29,48.33,68600.0,48.42,48.48,48.29,48.33,68600.0
2007-09-24 14:30:00,48.33,48.47,48.32,48.42,59000.0,48.33,48.47,48.32,48.42,59000.0
2007-09-24 15:00:00,48.4,48.44,48.25,48.35,362500.0,48.4,48.44,48.25,48.35,362500.0
2007-09-24 15:30:00,48.35,48.42,48.26,48.42,173700.0,48.35,48.42,48.26,48.42,173700.0
2007-09-25 09:30:00,48.75,48.75,48.23,48.59,329500.0,48.75,48.75,48.23,48.59,329500.0
2007-09-25 10:00:00,48.59,48.7,48.49,48.63,179800.0,48.59,48.7,48.49,48.63,179800.0
2007-09-25 10:30:00,48.63,49.19,48.61,49.17,132700.0,48.63,49.19,48.61,49.17,132700.0
2007-09-25 11:00:00,49.17,49.37,49.1,49.25,122600.0,49.17,49.37,49.1,49.25,122600.0
2007-09-25 11:30:00,49.24,49.27,49.15,49.25,77900.0,49.24,49.27,49.15,49.25,77900.0
2007-09-25 12:00:00,49.24,49.35,49.16,49.33,111800.0,49.24,49.35,49.16,49.33,111800.0
2007-09-25 12:30:00,49.33,49.52,49.32,49.49,92000.0,49.33,49.52,49.32,49.49,92000.0
2007-09-25 13:00:00,49.48,49.79,49.46,49.77,115000.0,49.48,49.79,49.46,49.77,115000.0
2007-09-25 13:30:00,49.78,49.8,49.69,49.76,94500.0,49.78,49.8,49.69,49.76,94500.0
2007-09-25 14:00:00,49.76,49.88,49.7,49.86,157700.0,49.76,49.88,49.7,49.86,157700.0
2007-09-25 14:30:00,49.85,49.99,49.82,49.86,199500.0,49.85,49.99,49.82,49.86,199500.0
2007-09-25 15:00:00,49.85,49.91,49.75,49.77,184800.0,49.85,49.91,49.75,49.77,184800.0
2007-09-25 15:30:00,49.78,49.98,49.67,49.92,369100.0,49.78,49.98,49.67,49.92,369100.0
2007-09-26 09:30:00,49.81,49.93,49.43,49.88,132300.0,49.81,49.93,49.43,49.88,132300.0
2007-09-26 10:00:00,49.89,50.55,49.69,50.37,558300.0,49.89,50.55,49.69,50.37,558300.0
2007-09-26 10:30:00,50.35,50.46,49.94,50.0,155000.0,50.35,50.46,49.94,50.0,155000.0
2007-09-26 11:00:00,49.99,50.14,49.99,50.01,127500.0,49.99,50.14,49.99,50.01,127500.0
2007-09-26 11:30:00,50.0,50.01,49.77,49.77,146000.0,50.0,50.01,49.77,49.77,146000.0
2007-09-26 12:00:00,49.79,50.0,49.75,50.0,62600.0,49.79,50.0,49.75,50.0,62600.0
2007-09-26 12:30:00,50.0,50.0,49.91,49.95,46000.0,50.0,50.0,49.91,49.95,46000.0
2007-09-26 13:00:00,49.93,50.02,49.92,49.98,38000.0,49.93,50.02,49.92,49.98,38000.0
2007-09-26 13:30:00,49.98,49.99,49.79,49.81,81500.0,49.98,49.99,49.79,49.81,81500.0
2007-09-26 14:00:00,49.81,49.93,49.8,49.85,62500.0,49.81,49.93,49.8,49.85,62500.0
2007-09-26 14:30:00,49.85,49.98,49.83,49.96,64500.0,49.85,49.98,49.83,49.96,64500.0
2007-09-26 15:00:00,49.95,50.11,49.93,50.1,175300.0,49.95,50.11,49.93,50.1,175300.0
2007-09-26 15:30:00,50.1,50.15,49.99,50.07,186900.0,50.1,50.15,49.99,50.07,186900.0
2007-09-27 09:30:00,50.16,50.22,49.59,49.81,242000.0,50.16,50.22,49.59,49.81,242000.0
2007-09-27 10:00:00,49.78,49.82,49.27,49.48,185900.0,49.78,49.82,49.27,49.48,185900.0
2007-09-27 10:30:00,49.48,49.86,49.47,49.75,140800.0,49.48,49.86,49.47,49.75,140800.0
2007-09-27 11:00:00,49.77,49.95,49.72,49.81,101300.0,49.77,49.95,49.72,49.81,101300.0
2007-09-27 11:30:00,49.79,49.82,49.71,49.72,185300.0,49.79,49.82,49.71,49.72,185300.0
2007-09-27 12:00:00,49.71,49.8,49.66,49.75,132600.0,49.71,49.8,49.66,49.75,132600.0
2007-09-27 12:30:00,49.75,49.82,49.53,49.54,145200.0,49.75,49.82,49.53,49.54,145200.0
2007-09-27 13:00:00,49.53,49.65,49.51,49.59,88200.0,49.53,49.65,49.51,49.59,88200.0
2007-09-27 13:30:00,49.61,49.89,49.58,49.87,66000.0,49.61,49.89,49.58,49.87,66000.0
2007-09-27 14:00:00,49.87,49.98,49.83,49.91,116100.0,49.87,49.98,49.83,49.91,116100.0
2007-09-27 14:30:00,49.92,49.94,49.74,49.8,80200.0,49.92,49.94,49.74,49.8,80200.0
2007-09-27 15:00:00,49.8,49.88,49.74,49.8,123100.0,49.8,49.88,49.74,49.8,123100.0
2007-09-27 15:30:00,49.81,49.84,49.75,49.82,152400.0,49.81,49.84,49.75,49.82,152400.0
2007-09-28 09:30:00,49.61,50.0,49.61,49.84,138900.0,49.61,50.0,49.61,49.84,138900.0
2007-09-28 10:00:00,49.86,49.95,49.75,49.75,110200.0,49.86,49.95,49.75,49.75,110200.0
2007-09-28 10:30:00,49.75,49.91,49.74,49.91,97500.0,49.75,49.91,49.74,49.91,97500.0
2007-09-28 11:00:00,49.9,50.0,49.88,49.97,81300.0,49.9,50.0,49.88,49.97,81300.0
2007-09-28 11:30:00,49.97,50.02,49.96,50.0,113200.0,49.97,50.02,49.96,50.0,113200.0
2007-09-28 12:00:00,49.99,50.0,49.89,49.93,49700.0,49.99,50.0,49.89,49.93,49700.0
2007-09-28 12:30:00,49.92,50.05,49.92,50.05,68600.0,49.92,50.05,49.92,50.05,68600.0
2007-09-28 13:00:00,50.01,50.05,49.83,49.84,96800.0,50.01,50.05,49.83,49.84,96800.0
2007-09-28 13:30:00,49.84,49.85,49.57,49.65,161100.0,49.84,49.85,49.57,49.65,161100.0
2007-09-28 14:00:00,49.66,49.67,49.62,49.65,61300.0,49.66,49.67,49.62,49.65,61300.0
2007-09-28 14:30:00,49.65,49.78,49.64,49.71,161500.0,49.65,49.78,49.64,49.71,161500.0
2007-09-28 15:00:00,49.71,49.85,49.64,49.83,173400.0,49.71,49.85,49.64,49.83,173400.0
2007-09-28 15:30:00,49.83,50.05,49.81,49.99,401300.0,49.83,50.05,49.81,49.99,401300.0
2007-10-01 09:30:00,48.51,49.79,48.27,49.55,377600.0,48.51,49.79,48.27,49.55,377600.0
2007-10-01 10:00:00,49.55,49.82,49.41,49.45,104600.0,49.55,49.82,49.41,49.45,104600.0
2007-10-01 10:30:00,49.48,49.53,49.29,49.32,91300.0,49.48,49.53,49.29,49.32,91300.0
2007-10-01 11:00:00,49.32,49.48,49.25,49.43,100800.0,49.32,49.48,49.25,49.43,100800.0
2007-10-01 11:30:00,49.44,49.9,49.44,49.88,81400.0,49.44,49.9,49.44,49.88,81400.0
2007-10-01 12:00:00,49.87,49.99,49.75,49.91,114300.0,49.87,49.99,49.75,49.91,114300.0
2007-10-01 12:30:00,49.9,49.9,49.63,49.66,73300.0,49.9,49.9,49.63,49.66,73300.0
2007-10-01 13:00:00,49.65,49.71,49.54,49.69,91600.0,49.65,49.71,49.54,49.69,91600.0
2007-10-01 13:30:00,49.68,49.72,49.6,49.62,74200.0,49.68,49.72,49.6,49.62,74200.0
2007-10-01 14:00:00,49.62,49.72,49.61,49.68,85300.0,49.62,49.72,49.61,49.68,85300.0
2007-10-01 14:30:00,49.69,49.8,49.59,49.7,102700.0,49.69,49.8,49.59,49.7,102700.0
2007-10-01 15:00:00,49.71,49.75,49.54,49.67,117700.0,49.71,49.75,49.54,49.67,117700.0
2007-10-01 15:30:00,49.67,49.84,49.5,49.84,204400.0,49.67,49.84,49.5,49.84,204400.0
2007-10-02 09:30:00,50.04,50.04,49.24,49.32,136300.0,50.04,50.04,49.24,49.32,136300.0
2007-10-02 10:00:00,49.31,49.48,49.15,49.27,129600.0,49.31,49.48,49.15,49.27,129600.0
2007-10-02 10:30:00,49.27,49.4,49.13,49.4,89200.0,49.27,49.4,49.13,49.4,89200.0
2007-10-02 11:00:00,49.38,49.57,49.38,49.55,207200.0,49.38,49.57,49.38,49.55,207200.0
2007-10-02 11:30:00,49.55,49.59,49.32,49.32,87400.0,49.55,49.59,49.32,49.32,87400.0
2007-10-02 12:00:00,49.33,49.52,49.33,49.51,261200.0,49.33,49.52,49.33,49.51,261200.0
2007-10-02 12:30:00,49.51,49.76,49.5,49.7,67900.0,49.51,49.76,49.5,49.7,67900.0
2007-10-02 13:00:00,49.71,49.8,49.66,49.66,45500.0,49.71,49.8,49.66,49.66,45500.0
2007-10-02 13:30:00,49.67,49.98,49.65,49.94,70200.0,49.67,49.98,49.65,49.94,70200.0
2007-10-02 14:00:00,49.95,49.98,49.89,49.91,91800.0,49.95,49.98,49.89,49.91,91800.0
2007-10-02 14:30:00,49.9,49.94,49.8,49.82,75300.0,49.9,49.94,49.8,49.82,75300.0
2007-10-02 15:00:00,49.82,49.9,49.81,49.89,103100.0,49.82,49.9,49.81,49.89,103100.0
2007-10-02 15:30:00,49.89,49.96,49.83,49.9,322700.0,49.89,49.96,49.83,49.9,322700.0
2007-10-03 09:30:00,49.82,49.94,49.54,49.59,88900.0,49.82,49.94,49.54,49.59,88900.0
2007-10-03 10:00:00,49.59,49.82,49.57,49.63,90100.0,49.59,49.82,49.57,49.63,90100.0
2007-10-03 10:30:00,49.64,49.8,49.41,49.77,51000.0,49.64,49.8,49.41,49.77,51000.0
2007-10-03 11:00:00,49.79,49.8,49.61,49.74,57000.0,49.79,49.8,49.61,49.74,57000.0
2007-10-03 11:30:00,49.72,49.79,49.69,49.76,48300.0,49.72,49.79,49.69,49.76,48300.0
2007-10-03 12:00:00,49.77,49.89,49.75,49.89,51700.0,49.77,49.89,49.75,49.89,51700.0
2007-10-03 12:30:00,49.89,50.0,49.86,49.99,37100.0,49.89,50.0,49.86,49.99,37100.0
2007-10-03 13:00:00,49.99,49.99,49.8,49.86,60700.0,49.99,49.99,49.8,49.86,60700.0
2007-10-03 13:30:00,49.86,49.88,49.56,49.6,140300.0,49.86,49.88,49.56,49.6,140300.0
2007-10-03 14:00:00,49.6,49.69,49.46,49.66,66800.0,49.6,49.69,49.46,49.66,66800.0
2007-10-03 14:30:00,49.62,49.64,49.43,49.57,51000.0,49.62,49.64,49.43,49.57,51000.0
2007-10-03 15:00:00,49.57,49.7,49.56,49.66,106600.0,49.57,49.7,49.56,49.66,106600.0
2007-10-03 15:30:00,49.67,49.67,49.49,49.64,170900.0,49.67,49.67,49.49,49.64,170900.0
2007-10-04 09:30:00,49.78,49.92,49.51,49.76,80900.0,49.78,49.92,49.51,49.76,80900.0
2007-10-04 10:00:00,49.78,50.46,49.76,49.96,265900.0,49.78,50.46,49.76,49.96,265900.0
2007-10-04 10:30:00,49.96,50.15,49.94,50.04,178900.0,49.96,50.15,49.94,50.04,178900.0
2007-10-04 11:00:00,50.04,50.25,49.98,50.08,135200.0,50.04,50.25,49.98,50.08,135200.0
2007-10-04 11:30:00,50.07,50.21,50.01,50.03,50200.0,50.07,50.21,50.01,50.03,50200.0
2007-10-04 12:00:00,50.06,50.11,50.0,50.04,30400.0,50.06,50.11,50.0,50.04,30400.0
2007-10-04 12:30:00,50.04,50.08,49.92,49.99,55800.0,50.04,50.08,49.92,49.99,55800.0
2007-10-04 13:00:00,49.98,50.0,49.81,49.99,56600.0,49.98,50.0,49.81,49.99,56600.0
2007-10-04 13:30:00,50.0,50.02,49.9,49.93,31700.0,50.0,50.02,49.9,49.93,31700.0
2007-10-04 14:00:00,49.93,50.0,49.91,49.98,27100.0,49.93,50.0,49.91,49.98,27100.0
2007-10-04 14:30:00,49.97,49.99,49.88,49.91,65900.0,49.97,49.99,49.88,49.91,65900.0
2007-10-04 15:00:00,49.93,50.0,49.89,49.99,96100.0,49.93,50.0,49.89,49.99,96100.0
2007-10-04 15:30:00,49.99,50.04,49.93,49.96,217700.0,49.99,50.04,49.93,49.96,217700.0
2007-10-05 09:30:00,49.91,50.08,49.28,49.3,200400.0,49.91,50.08,49.28,49.3,200400.0
2007-10-05 10:00:00,49.32,49.51,49.21,49.49,119400.0,49.32,49.51,49.21,49.49,119400.0
2007-10-05 10:30:00,49.49,49.6,49.37,49.57,151000.0,49.49,49.6,49.37,49.57,151000.0
2007-10-05 11:00:00,49.58,49.85,49.56,49.81,81000.0,49.58,49.85,49.56,49.81,81000.0
2007-10-05 11:30:00,49.82,50.0,49.77,49.85,100400.0,49.82,50.0,49.77,49.85,100400.0
2007-10-05 12:00:00,49.86,49.94,49.76,49.93,77900.0,49.86,49.94,49.76,49.93,77900.0
2007-10-05 12:30:00,49.93,50.02,49.86,49.99,89400.0,49.93,50.02,49.86,49.99,89400.0
2007-10-05 13:00:00,49.99,50.1,49.94,50.07,80000.0,49.99,50.1,49.94,50.07,80000.0
2007-10-05 13:30:00,50.08,50.54,50.07,50.44,206300.0,50.08,50.54,50.07,50.44,206300.0
2007-10-05 14:00:00,50.44,50.45,50.33,50.43,128000.0,50.44,50.45,50.33,50.43,128000.0
2007-10-05 14:30:00,50.44,50.44,50.35,50.38,155200.0,50.44,50.44,50.35,50.38,155200.0
2007-10-05 15:00:00,50.37,50.49,50.36,50.46,148200.0,50.37,50.49,50.36,50.46,148200.0
2007-10-05 15:30:00,50.46,50.61,50.44,50.56,348000.0,50.46,50.61,50.44,50.56,348000.0
2007-10-08 09:30:00,50.47,50.55,50.03,50.5,113500.0,50.47,50.55,50.03,50.5,113500.0
2007-10-08 10:00:00,50.5,50.75,50.5,50.64,103200.0,50.5,50.75,50.5,50.64,103200.0
2007-10-08 10:30:00,50.65,50.93,50.64,50.86,95300.0,50.65,50.93,50.64,50.86,95300.0
2007-10-08 11:00:00,50.86,50.86,50.6,50.68,101800.0,50.86,50.86,50.6,50.68,101800.0
2007-10-08 11:30:00,50.68,50.69,50.52,50.55,47100.0,50.68,50.69,50.52,50.55,47100.0
2007-10-08 12:00:00,50.55,50.57,50.51,50.52,61100.0,50.55,50.57,50.51,50.52,61100.0
2007-10-08 12:30:00,50.52,50.59,50.42,50.57,61100.0,50.52,50.59,50.42,50.57,61100.0
2007-10-08 13:00:00,50.57,50.57,50.45,50.5,30900.0,50.57,50.57,50.45,50.5,30900.0
2007-10-08 13:30:00,50.5,50.56,50.33,50.39,58700.0,50.5,50.56,50.33,50.39,58700.0
2007-10-08 14:00:00,50.4,50.4,50.27,50.3,121800.0,50.4,50.4,50.27,50.3,121800.0
2007-10-08 14:30:00,50.31,50.35,50.26,50.27,100300.0,50.31,50.35,50.26,50.27,100300.0
2007-10-08 15:00:00,50.29,50.61,50.29,50.6,72800.0,50.29,50.61,50.29,50.6,72800.0
2007-10-08 15:30:00,50.59,50.79,50.53,50.79,183900.0,50.59,50.79,50.53,50.79,183900.0
2007-10-09 09:30:00,50.75,50.96,50.47,50.69,110600.0,50.75,50.96,50.47,50.69,110600.0
2007-10-09 10:00:00,50.69,50.81,50.56,50.77,91700.0,50.69,50.81,50.56,50.77,91700.0
2007-10-09 10:30:00,50.79,51.1,50.73,51.1,132200.0,50.79,51.1,50.73,51.1,132200.0
2007-10-09 11:00:00,51.1,51.18,51.03,51.07,51500.0,51.1,51.18,51.03,51.07,51500.0
2007-10-09 11:30:00,51.08,51.09,51.01,51.03,32900.0,51.08,51.09,51.01,51.03,32900.0
2007-10-09 12:00:00,51.03,51.05,50.97,51.01,42000.0,51.03,51.05,50.97,51.01,42000.0
2007-10-09 12:30:00,51.01,51.04,50.98,51.03,259200.0,51.01,51.04,50.98,51.03,259200.0
2007-10-09 13:00:00,51.02,51.03,50.91,50.91,141900.0,51.02,51.03,50.91,50.91,141900.0
2007-10-09 13:30:00,50.9,50.9,50.72,50.75,266700.0,50.9,50.9,50.72,50.75,266700.0
2007-10-09 14:00:00,50.75,50.78,50.58,50.7,153700.0,50.75,50.78,50.58,50.7,153700.0
2007-10-09 14:30:00,50.7,50.78,50.61,50.71,94200.0,50.7,50.78,50.61,50.71,94200.0
2007-10-09 15:00:00,50.73,50.78,50.67,50.73,134000.0,50.73,50.78,50.67,50.73,134000.0
2007-10-09 15:30:00,50.73,50.8,50.64,50.73,239200.0,50.73,50.8,50.64,50.73,239200.0
2007-10-10 09:30:00,50.71,50.81,50.56,50.74,170400.0,50.71,50.81,50.56,50.74,170400.0
2007-10-10 10:00:00,50.73,50.87,50.67,50.75,174800.0,50.73,50.87,50.67,50.75,174800.0
2007-10-10 10:30:00,50.75,50.92,50.71,50.72,77600.0,50.75,50.92,50.71,50.72,77600.0
2007-10-10 11:00:00,50.73,50.91,50.73,50.87,92400.0,50.73,50.91,50.73,50.87,92400.0
2007-10-10 11:30:00,50.87,50.91,50.72,50.74,39500.0,50.87,50.91,50.72,50.74,39500.0
2007-10-10 12:00:00,50.73,50.75,50.58,50.7,66200.0,50.73,50.75,50.58,50.7,66200.0
2007-10-10 12:30:00,50.71,50.72,50.55,50.64,33600.0,50.71,50.72,50.55,50.64,33600.0
2007-10-10 13:00:00,50.63,50.63,50.37,50.37,39800.0,50.63,50.63,50.37,50.37,39800.0
2007-10-10 13:30:00,50.38,50.6,50.35,50.6,38600.0,50.38,50.6,50.35,50.6,38600.0
2007-10-10 14:00:00,50.59,50.67,50.47,50.66,64700.0,50.59,50.67,50.47,50.66,64700.0
2007-10-10 14:30:00,50.68,50.77,50.65,50.76,38500.0,50.68,50.77,50.65,50.76,38500.0
2007-10-10 15:00:00,50.76,50.96,50.75,50.85,80900.0,50.76,50.96,50.75,50.85,80900.0
2007-10-10 15:30:00,50.84,50.86,50.68,50.7,408600.0,50.84,50.86,50.68,50.7,408600.0
2007-10-11 09:30:00,50.76,51.32,50.39,50.79,722000.0,50.76,51.32,50.39,50.79,722000.0
2007-10-11 10:00:00,50.8,50.82,50.61,50.75,79900.0,50.8,50.82,50.61,50.75,79900.0
2007-10-11 10:30:00,50.75,50.75,50.67,50.73,85600.0,50.75,50.75,50.67,50.73,85600.0
2007-10-11 11:00:00,50.73,50.75,50.66,50.73,34700.0,50.73,50.75,50.66,50.73,34700.0
2007-10-11 11:30:00,50.72,50.9,50.71,50.82,134800.0,50.72,50.9,50.71,50.82,134800.0
2007-10-11 12:00:00,50.83,50.9,50.79,50.85,64300.0,50.83,50.9,50.79,50.85,64300.0
2007-10-11 12:30:00,50.86,50.92,50.84,50.9,73100.0,50.86,50.92,50.84,50.9,73100.0
2007-10-11 13:00:00,50.9,50.95,50.85,50.87,179500.0,50.9,50.95,50.85,50.87,179500.0
2007-10-11 13:30:00,50.87,50.98,50.57,50.64,86200.0,50.87,50.98,50.57,50.64,86200.0
2007-10-11 14:00:00,50.63,50.72,50.2,50.28,151600.0,50.63,50.72,50.2,50.28,151600.0
2007-10-11 14:30:00,50.28,50.56,50.26,50.36,140200.0,50.28,50.56,50.26,50.36,140200.0
2007-10-11 15:00:00,50.36,50.4,49.89,50.05,175300.0,50.36,50.4,49.89,50.05,175300.0
2007-10-11 15:30:00,50.01,50.16,49.8,49.96,225700.0,50.01,50.16,49.8,49.96,225700.0
2007-10-12 09:30:00,50.25,51.0,50.02,50.87,144400.0,50.25,51.0,50.02,50.87,144400.0
2007-10-12 10:00:00,50.88,50.9,50.52,50.75,207500.0,50.88,50.9,50.52,50.75,207500.0
2007-10-12 10:30:00,50.75,50.75,50.54,50.71,203500.0,50.75,50.75,50.54,50.71,203500.0
2007-10-12 11:00:00,50.71,50.79,50.6,50.76,94100.0,50.71,50.79,50.6,50.76,94100.0
2007-10-12 11:30:00,50.74,50.78,50.7,50.77,61400.0,50.74,50.78,50.7,50.77,61400.0
2007-10-12 12:00:00,50.77,50.8,50.69,50.75,69000.0,50.77,50.8,50.69,50.75,69000.0
2007-10-12 12:30:00,50.74,50.78,50.7,50.75,56800.0,50.74,50.78,50.7,50.75,56800.0
2007-10-12 13:00:00,50.75,50.75,50.53,50.65,104300.0,50.75,50.75,50.53,50.65,104300.0
2007-10-12 13:30:00,50.68,50.76,50.66,50.74,80400.0,50.68,50.76,50.66,50.74,80400.0
2007-10-12 14:00:00,50.75,50.82,50.65,50.75,99200.0,50.75,50.82,50.65,50.75,99200.0
2007-10-12 14:30:00,50.75,50.76,50.69,50.72,60900.0,50.75,50.76,50.69,50.72,60900.0
2007-10-12 15:00:00,50.72,50.76,50.57,50.57,67100.0,50.72,50.76,50.57,50.57,67100.0
2007-10-12 15:30:00,50.56,50.8,50.56,50.8,246500.0,50.56,50.8,50.56,50.8,246500.0
2007-10-15 09:30:00,50.5,51.0,50.11,50.14,199400.0,50.5,51.0,50.11,50.14,199400.0
2007-10-15 10:00:00,50.14,50.41,50.05,50.27,99900.0,50.14,50.41,50.05,50.27,99900.0
2007-10-15 10:30:00,50.27,50.36,50.04,50.07,86500.0,50.27,50.36,50.04,50.07,86500.0
2007-10-15 11:00:00,50.05,50.19,49.96,50.05,72500.0,50.05,50.19,49.96,50.05,72500.0
2007-10-15 11:30:00,50.06,50.13,49.74,49.97,112600.0,50.06,50.13,49.74,49.97,112600.0
2007-10-15 12:00:00,49.97,49.97,49.8,49.83,36900.0,49.97,49.97,49.8,49.83,36900.0
2007-10-15 12:30:00,49.82,49.83,49.49,49.59,108700.0,49.82,49.83,49.49,49.59,108700.0
2007-10-15 13:00:00,49.59,49.78,49.45,49.73,85000.0,49.59,49.78,49.45,49.73,85000.0
2007-10-15 13:30:00,49.74,49.9,49.67,49.9,43200.0,49.74,49.9,49.67,49.9,43200.0
2007-10-15 14:00:00,49.88,49.88,49.44,49.63,69500.0,49.88,49.88,49.44,49.63,69500.0
2007-10-15 14:30:00,49.66,49.76,49.56,49.74,53700.0,49.66,49.76,49.56,49.74,53700.0
2007-10-15 15:00:00,49.74,49.87,49.46,49.59,111200.0,49.74,49.87,49.46,49.59,111200.0
2007-10-15 15:30:00,49.59,49.88,49.53,49.88,129400.0,49.59,49.88,49.53,49.88,129400.0
2007-10-16 09:30:00,49.94,50.23,49.72,50.21,130000.0,49.94,50.23,49.72,50.21,130000.0
2007-10-16 10:00:00,50.21,50.5,49.05,49.06,388600.0,50.21,50.5,49.05,49.06,388600.0
2007-10-16 10:30:00,49.05,49.59,48.94,49.57,152200.0,49.05,49.59,48.94,49.57,152200.0
2007-10-16 11:00:00,49.56,49.95,49.55,49.92,75100.0,49.56,49.95,49.55,49.92,75100.0
2007-10-16 11:30:00,49.92,50.13,49.86,49.98,64500.0,49.92,50.13,49.86,49.98,64500.0
2007-10-16 12:00:00,49.97,50.02,49.82,49.85,207500.0,49.97,50.02,49.82,49.85,207500.0
2007-10-16 12:30:00,49.86,49.87,49.6,49.63,104500.0,49.86,49.87,49.6,49.63,104500.0
2007-10-16 13:00:00,49.63,49.64,49.38,49.63,92900.0,49.63,49.64,49.38,49.63,92900.0
2007-10-16 13:30:00,49.61,49.73,49.46,49.61,56200.0,49.61,49.73,49.46,49.61,56200.0
2007-10-16 14:00:00,49.6,49.73,49.57,49.58,60800.0,49.6,49.73,49.57,49.58,60800.0
2007-10-16 14:30:00,49.58,49.63,49.4,49.46,75400.0,49.58,49.63,49.4,49.46,75400.0
2007-10-16 15:00:00,49.46,49.55,49.29,49.43,134000.0,49.46,49.55,49.29,49.43,134000.0
2007-10-16 15:30:00,49.42,49.43,49.14,49.18,293400.0,49.42,49.43,49.14,49.18,293400.0
2007-10-17 09:30:00,48.3,48.9,48.04,48.35,392700.0,48.3,48.9,48.04,48.35,392700.0
2007-10-17 10:00:00,48.37,48.54,48.2,48.37,150800.0,48.37,48.54,48.2,48.37,150800.0
2007-10-17 10:30:00,48.37,48.93,48.3,48.83,198500.0,48.37,48.93,48.3,48.83,198500.0
2007-10-17 11:00:00,48.82,48.82,48.55,48.65,124900.0,48.82,48.82,48.55,48.65,124900.0
2007-10-17 11:30:00,48.67,48.94,48.64,48.85,53900.0,48.67,48.94,48.64,48.85,53900.0
2007-10-17 12:00:00,48.86,48.91,48.48,48.48,61200.0,48.86,48.91,48.48,48.48,61200.0
2007-10-17 12:30:00,48.49,48.59,48.25,48.31,162400.0,48.49,48.59,48.25,48.31,162400.0
2007-10-17 13:00:00,48.26,48.39,47.92,47.92,215800.0,48.26,48.39,47.92,47.92,215800.0
2007-10-17 13:30:00,47.91,48.17,47.52,47.7,195500.0,47.91,48.17,47.52,47.7,195500.0
2007-10-17 14:00:00,47.7,48.36,47.68,47.9,300900.0,47.7,48.36,47.68,47.9,300900.0
2007-10-17 14:30:00,47.91,48.08,47.66,47.95,136500.0,47.91,48.08,47.66,47.95,136500.0
2007-10-17 15:00:00,47.98,48.32,47.95,47.97,217800.0,47.98,48.32,47.95,47.97,217800.0
2007-10-17 15:30:00,47.96,48.45,47.95,48.45,333900.0,47.96,48.45,47.95,48.45,333900.0
2007-10-18 09:30:00,48.43,49.2,48.3,48.76,274400.0,48.43,49.2,48.3,48.76,274400.0
2007-10-18 10:00:00,48.8,49.17,48.64,49.09,194100.0,48.8,49.17,48.64,49.09,194100.0
2007-10-18 10:30:00,49.08,49.09,48.85,48.88,101600.0,49.08,49.09,48.85,48.88,101600.0
2007-10-18 11:00:00,48.88,48.99,48.51,48.78,77400.0,48.88,48.99,48.51,48.78,77400.0
2007-10-18 11:30:00,48.76,49.16,48.75,49.14,67800.0,48.76,49.16,48.75,49.14,67800.0
2007-10-18 12:00:00,49.14,49.15,48.78,48.85,117000.0,49.14,49.15,48.78,48.85,117000.0
2007-10-18 12:30:00,48.82,48.87,48.75,48.77,114200.0,48.82,48.87,48.75,48.77,114200.0
2007-10-18 13:00:00,48.77,48.81,48.67,48.74,80800.0,48.77,48.81,48.67,48.74,80800.0
2007-10-18 13:30:00,48.75,49.19,48.74,49.17,93700.0,48.75,49.19,48.74,49.17,93700.0
2007-10-18 14:00:00,49.17,49.43,49.14,49.15,108400.0,49.17,49.43,49.14,49.15,108400.0
2007-10-18 14:30:00,49.15,49.15,48.91,48.97,130000.0,49.15,49.15,48.91,48.97,130000.0
2007-10-18 15:00:00,48.99,49.09,48.98,49.06,113000.0,48.99,49.09,48.98,49.06,113000.0
2007-10-18 15:30:00,49.07,49.1,48.92,49.07,212900.0,49.07,49.1,48.92,49.07,212900.0
2007-10-19 09:30:00,49.17,49.28,48.14,48.31,652000.0,49.17,49.28,48.14,48.31,652000.0
2007-10-19 10:00:00,48.34,48.34,47.7,47.82,179700.0,48.34,48.34,47.7,47.82,179700.0
2007-10-19 10:30:00,47.82,48.12,47.31,47.36,214100.0,47.82,48.12,47.31,47.36,214100.0
2007-10-19 11:00:00,47.38,47.97,47.37,47.86,104300.0,47.38,47.97,47.37,47.86,104300.0
2007-10-19 11:30:00,47.87,48.11,47.61,47.99,97800.0,47.87,48.11,47.61,47.99,97800.0
2007-10-19 12:00:00,47.99,48.12,47.87,47.92,68600.0,47.99,48.12,47.87,47.92,68600.0
2007-10-19 12:30:00,47.92,48.17,47.87,48.04,77200.0,47.92,48.17,47.87,48.04,77200.0
2007-10-19 13:00:00,48.04,48.05,47.58,47.58,128400.0,48.04,48.05,47.58,47.58,128400.0
2007-10-19 13:30:00,47.6,47.78,47.53,47.65,75400.0,47.6,47.78,47.53,47.65,75400.0
2007-10-19 14:00:00,47.65,47.66,47.28,47.39,141900.0,47.65,47.66,47.28,47.39,141900.0
2007-10-19 14:30:00,47.4,47.59,47.17,47.27,113400.0,47.4,47.59,47.17,47.27,113400.0
2007-10-19 15:00:00,47.28,47.52,47.17,47.28,130700.0,47.28,47.52,47.17,47.28,130700.0
2007-10-19 15:30:00,47.28,47.43,46.89,46.97,328000.0,47.28,47.43,46.89,46.97,328000.0
2007-10-22 09:30:00,46.72,47.05,45.86,47.05,372100.0,46.72,47.05,45.86,47.05,372100.0
2007-10-22 10:00:00,47.06,47.59,46.95,47.19,187300.0,47.06,47.59,46.95,47.19,187300.0
2007-10-22 10:30:00,47.18,47.19,46.48,46.59,164100.0,47.18,47.19,46.48,46.59,164100.0
2007-10-22 11:00:00,46.57,46.91,46.49,46.81,91900.0,46.57,46.91,46.49,46.81,91900.0
2007-10-22 11:30:00,46.85,47.36,46.75,47.36,70500.0,46.85,47.36,46.75,47.36,70500.0
2007-10-22 12:00:00,47.33,47.35,46.95,47.19,95800.0,47.33,47.35,46.95,47.19,95800.0
2007-10-22 12:30:00,47.19,47.59,47.11,47.58,128800.0,47.19,47.59,47.11,47.58,128800.0
2007-10-22 13:00:00,47.58,47.84,47.52,47.75,127200.0,47.58,47.84,47.52,47.75,127200.0
2007-10-22 13:30:00,47.76,47.8,47.53,47.55,112300.0,47.76,47.8,47.53,47.55,112300.0
2007-10-22 14:00:00,47.55,47.72,47.44,47.61,70900.0,47.55,47.72,47.44,47.61,70900.0
2007-10-22 14:30:00,47.61,47.63,47.22,47.3,132100.0,47.61,47.63,47.22,47.3,132100.0
2007-10-22 15:00:00,47.32,47.46,47.17,47.44,75200.0,47.32,47.46,47.17,47.44,75200.0
2007-10-22 15:30:00,47.43,47.55,47.42,47.49,239900.0,47.43,47.55,47.42,47.49,239900.0
2007-10-23 09:30:00,46.73,47.21,46.46,46.85,150800.0,46.73,47.21,46.46,46.85,150800.0
2007-10-23 10:00:00,46.85,47.24,46.68,47.21,219400.0,46.85,47.24,46.68,47.21,219400.0
2007-10-23 10:30:00,47.19,47.25,46.89,46.91,127000.0,47.19,47.25,46.89,46.91,127000.0
2007-10-23 11:00:00,46.91,47.03,46.77,46.87,129200.0,46.91,47.03,46.77,46.87,129200.0
2007-10-23 11:30:00,46.89,47.14,46.77,47.13,116100.0,46.89,47.14,46.77,47.13,116100.0
2007-10-23 12:00:00,47.13,47.2,46.83,46.89,110800.0,47.13,47.2,46.83,46.89,110800.0
2007-10-23 12:30:00,46.89,47.0,46.8,46.88,72700.0,46.89,47.0,46.8,46.88,72700.0
2007-10-23 13:00:00,46.88,47.0,46.79,46.88,75000.0,46.88,47.0,46.79,46.88,75000.0
2007-10-23 13:30:00,46.89,47.0,46.79,46.83,91200.0,46.89,47.0,46.79,46.83,91200.0
2007-10-23 14:00:00,46.82,47.01,46.82,46.98,96600.0,46.82,47.01,46.82,46.98,96600.0
2007-10-23 14:30:00,46.99,47.08,46.87,46.91,154700.0,46.99,47.08,46.87,46.91,154700.0
2007-10-23 15:00:00,46.92,47.04,46.72,46.9,170700.0,46.92,47.04,46.72,46.9,170700.0
2007-10-23 15:30:00,46.91,47.25,46.89,47.25,313900.0,46.91,47.25,46.89,47.25,313900.0
2007-10-24 09:30:00,46.8,47.34,46.54,46.9,145100.0,46.8,47.34,46.54,46.9,145100.0
2007-10-24 10:00:00,46.88,46.9,46.57,46.79,130900.0,46.88,46.9,46.57,46.79,130900.0
2007-10-24 10:30:00,46.79,46.8,46.17,46.2,113400.0,46.79,46.8,46.17,46.2,113400.0
2007-10-24 11:00:00,46.22,46.28,45.54,45.85,233800.0,46.22,46.28,45.54,45.85,233800.0
2007-10-24 11:30:00,45.85,46.11,45.63,46.02,138000.0,45.85,46.11,45.63,46.02,138000.0
2007-10-24 12:00:00,46.02,46.45,45.97,46.42,160300.0,46.02,46.45,45.97,46.42,160300.0
2007-10-24 12:30:00,46.43,46.65,46.25,46.4,129900.0,46.43,46.65,46.25,46.4,129900.0
2007-10-24 13:00:00,46.43,46.61,46.36,46.49,71100.0,46.43,46.61,46.36,46.49,71100.0
2007-10-24 13:30:00,46.51,46.51,46.2,46.26,71400.0,46.51,46.51,46.2,46.26,71400.0
2007-10-24 14:00:00,46.26,46.79,46.23,46.72,139500.0,46.26,46.79,46.23,46.72,139500.0
2007-10-24 14:30:00,46.7,46.93,46.57,46.87,156400.0,46.7,46.93,46.57,46.87,156400.0
2007-10-24 15:00:00,46.84,47.44,46.78,47.42,157000.0,46.84,47.44,46.78,47.42,157000.0
2007-10-24 15:30:00,47.39,47.39,46.74,47.18,327800.0,47.39,47.39,46.74,47.18,327800.0
2007-10-25 09:30:00,47.79,47.88,47.19,47.23,148900.0,47.79,47.88,47.19,47.23,148900.0
2007-10-25 10:00:00,47.29,48.19,47.29,48.02,152700.0,47.29,48.19,47.29,48.02,152700.0
2007-10-25 10:30:00,48.02,48.07,47.7,47.83,118700.0,48.02,48.07,47.7,47.83,118700.0
2007-10-25 11:00:00,47.85,47.86,47.63,47.76,152600.0,47.85,47.86,47.63,47.76,152600.0
2007-10-25 11:30:00,47.76,47.89,46.98,46.98,124600.0,47.76,47.89,46.98,46.98,124600.0
2007-10-25 12:00:00,47.0,47.31,46.98,47.27,127400.0,47.0,47.31,46.98,47.27,127400.0
2007-10-25 12:30:00,47.27,47.29,47.02,47.1,64100.0,47.27,47.29,47.02,47.1,64100.0
2007-10-25 13:00:00,47.1,47.23,46.99,47.09,147800.0,47.1,47.23,46.99,47.09,147800.0
2007-10-25 13:30:00,47.1,47.24,47.06,47.14,130700.0,47.1,47.24,47.06,47.14,130700.0
2007-10-25 14:00:00,47.14,47.32,47.02,47.22,196100.0,47.14,47.32,47.02,47.22,196100.0
2007-10-25 14:30:00,47.24,47.55,47.15,47.46,186000.0,47.24,47.55,47.15,47.46,186000.0
2007-10-25 15:00:00,47.49,47.49,47.26,47.41,211000.0,47.49,47.49,47.26,47.41,211000.0
2007-10-25 15:30:00,47.41,47.54,47.22,47.26,276800.0,47.41,47.54,47.22,47.26,276800.0
2007-10-26 09:30:00,47.46,48.1,47.46,47.91,275400.0,47.46,48.1,47.46,47.91,275400.0
2007-10-26 10:00:00,47.91,47.97,47.6,47.88,164600.0,47.91,47.97,47.6,47.88,164600.0
2007-10-26 10:30:00,47.88,47.88,47.66,47.83,128800.0,47.88,47.88,47.66,47.83,128800.0
2007-10-26 11:00:00,47.81,47.89,47.65,47.89,84900.0,47.81,47.89,47.65,47.89,84900.0
2007-10-26 11:30:00,47.88,47.89,47.65,47.65,51900.0,47.88,47.89,47.65,47.65,51900.0
2007-10-26 12:00:00,47.65,47.65,47.36,47.54,101200.0,47.65,47.65,47.36,47.54,101200.0
2007-10-26 12:30:00,47.54,47.75,47.52,47.57,139300.0,47.54,47.75,47.52,47.57,139300.0
2007-10-26 13:00:00,47.55,47.63,47.5,47.51,101300.0,47.55,47.63,47.5,47.51,101300.0
2007-10-26 13:30:00,47.5,47.53,47.39,47.49,71500.0,47.5,47.53,47.39,47.49,71500.0
2007-10-26 14:00:00,47.49,47.79,47.47,47.68,116400.0,47.49,47.79,47.47,47.68,116400.0
2007-10-26 14:30:00,47.67,47.69,47.52,47.56,82200.0,47.67,47.69,47.52,47.56,82200.0
2007-10-26 15:00:00,47.57,47.61,47.44,47.5,148400.0,47.57,47.61,47.44,47.5,148400.0
2007-10-26 15:30:00,47.51,47.65,47.44,47.65,290500.0,47.51,47.65,47.44,47.65,290500.0
2007-10-29 09:30:00,47.77,48.12,47.58,47.59,585200.0,47.77,48.12,47.58,47.59,585200.0
2007-10-29 10:00:00,47.58,47.6,47.3,47.5,230700.0,47.58,47.6,47.3,47.5,230700.0
2007-10-29 10:30:00,47.5,47.53,47.2,47.26,120800.0,47.5,47.53,47.2,47.26,120800.0
2007-10-29 11:00:00,47.25,47.72,47.16,47.66,512900.0,47.25,47.72,47.16,47.66,512900.0
2007-10-29 11:30:00,47.66,47.67,47.51,47.67,75500.0,47.66,47.67,47.51,47.67,75500.0
2007-10-29 12:00:00,47.66,47.8,47.57,47.78,144600.0,47.66,47.8,47.57,47.78,144600.0
2007-10-29 12:30:00,47.79,47.8,47.62,47.65,122700.0,47.79,47.8,47.62,47.65,122700.0
2007-10-29 13:00:00,47.65,47.73,47.64,47.72,330700.0,47.65,47.73,47.64,47.72,330700.0
2007-10-29 13:30:00,47.72,47.86,47.72,47.86,106300.0,47.72,47.86,47.72,47.86,106300.0
2007-10-29 14:00:00,47.85,48.03,47.77,47.81,148200.0,47.85,48.03,47.77,47.81,148200.0
2007-10-29 14:30:00,47.79,47.79,47.6,47.64,80500.0,47.79,47.79,47.6,47.64,80500.0
2007-10-29 15:00:00,47.65,47.65,47.55,47.58,80300.0,47.65,47.65,47.55,47.58,80300.0
2007-10-29 15:30:00,47.59,47.8,47.54,47.75,414700.0,47.59,47.8,47.54,47.75,414700.0
2007-10-30 09:30:00,47.51,47.6,46.88,47.42,215400.0,47.51,47.6,46.88,47.42,215400.0
2007-10-30 10:00:00,47.39,47.5,47.2,47.27,158000.0,47.39,47.5,47.2,47.27,158000.0
2007-10-30 10:30:00,47.27,47.36,47.23,47.26,117300.0,47.27,47.36,47.23,47.26,117300.0
2007-10-30 11:00:00,47.26,47.49,47.07,47.07,329000.0,47.26,47.49,47.07,47.07,329000.0
2007-10-30 11:30:00,47.07,47.11,46.86,46.86,96800.0,47.07,47.11,46.86,46.86,96800.0
2007-10-30 12:00:00,46.86,46.9,46.8,46.87,59600.0,46.86,46.9,46.8,46.87,59600.0
2007-10-30 12:30:00,46.87,47.05,46.82,46.95,76900.0,46.87,47.05,46.82,46.95,76900.0
2007-10-30 13:00:00,46.95,47.03,46.87,46.93,106000.0,46.95,47.03,46.87,46.93,106000.0
2007-10-30 13:30:00,46.94,47.12,46.93,47.08,113700.0,46.94,47.12,46.93,47.08,113700.0
2007-10-30 14:00:00,47.07,47.07,46.95,47.05,75500.0,47.07,47.07,46.95,47.05,75500.0
2007-10-30 14:30:00,47.05,47.07,46.88,46.97,105900.0,47.05,47.07,46.88,46.97,105900.0
2007-10-30 15:00:00,46.97,47.01,46.83,46.85,368500.0,46.97,47.01,46.83,46.85,368500.0
2007-10-30 15:30:00,46.84,47.03,46.78,46.91,405300.0,46.84,47.03,46.78,46.91,405300.0
2007-10-31 09:30:00,47.3,47.37,46.85,47.25,240200.0,47.3,47.37,46.85,47.25,240200.0
2007-10-31 10:00:00,47.26,47.36,47.09,47.34,144900.0,47.26,47.36,47.09,47.34,144900.0
2007-10-31 10:30:00,47.34,47.34,47.02,47.2,84900.0,47.34,47.34,47.02,47.2,84900.0
2007-10-31 11:00:00,47.19,47.25,47.16,47.2,59200.0,47.19,47.25,47.16,47.2,59200.0
2007-10-31 11:30:00,47.19,47.32,47.16,47.26,72700.0,47.19,47.32,47.16,47.26,72700.0
2007-10-31 12:00:00,47.27,47.44,47.21,47.31,81600.0,47.27,47.44,47.21,47.31,81600.0
2007-10-31 12:30:00,47.31,47.35,47.14,47.2,81200.0,47.31,47.35,47.14,47.2,81200.0
2007-10-31 13:00:00,47.2,47.49,47.16,47.46,186700.0,47.2,47.49,47.16,47.46,186700.0
2007-10-31 13:30:00,47.46,47.62,47.4,47.62,517600.0,47.46,47.62,47.4,47.62,517600.0
2007-10-31 14:00:00,47.6,47.68,47.22,47.39,239700.0,47.6,47.68,47.22,47.39,239700.0
2007-10-31 14:30:00,47.4,47.9,47.31,47.82,389500.0,47.4,47.9,47.31,47.82,389500.0
2007-10-31 15:00:00,47.82,48.07,47.79,47.98,405900.0,47.82,48.07,47.79,47.98,405900.0
2007-10-31 15:30:00,47.97,48.9,47.93,48.9,769500.0,47.97,48.9,47.93,48.9,769500.0
2007-11-01 09:30:00,48.16,49.0,47.85,48.5,372000.0,48.16,49.0,47.85,48.5,372000.0
2007-11-01 10:00:00,48.49,48.77,48.18,48.59,164200.0,48.49,48.77,48.18,48.59,164200.0
2007-11-01 10:30:00,48.59,48.72,48.45,48.68,112700.0,48.59,48.72,48.45,48.68,112700.0
2007-11-01 11:00:00,48.67,48.75,48.39,48.75,107800.0,48.67,48.75,48.39,48.75,107800.0
2007-11-01 11:30:00,48.77,48.77,48.44,48.59,103100.0,48.77,48.77,48.44,48.59,103100.0
2007-11-01 12:00:00,48.6,48.88,48.53,48.53,66400.0,48.6,48.88,48.53,48.53,66400.0
2007-11-01 12:30:00,48.54,48.57,48.33,48.53,54400.0,48.54,48.57,48.33,48.53,54400.0
2007-11-01 13:00:00,48.55,48.6,48.29,48.29,67300.0,48.55,48.6,48.29,48.29,67300.0
2007-11-01 13:30:00,48.27,48.37,48.05,48.07,59200.0,48.27,48.37,48.05,48.07,59200.0
2007-11-01 14:00:00,48.08,48.26,48.08,48.1,112200.0,48.08,48.26,48.08,48.1,112200.0
2007-11-01 14:30:00,48.11,48.43,48.11,48.39,60200.0,48.11,48.43,48.11,48.39,60200.0
2007-11-01 15:00:00,48.37,48.47,47.92,47.92,131600.0,48.37,48.47,47.92,47.92,131600.0
2007-11-01 15:30:00,47.93,48.12,47.73,47.79,221000.0,47.93,48.12,47.73,47.79,221000.0
2007-11-02 09:30:00,47.91,48.62,47.69,47.83,204700.0,47.91,48.62,47.69,47.83,204700.0
2007-11-02 10:00:00,47.82,48.21,47.48,48.21,144500.0,47.82,48.21,47.48,48.21,144500.0
2007-11-02 10:30:00,48.23,48.47,47.76,48.27,112700.0,48.23,48.47,47.76,48.27,112700.0
2007-11-02 11:00:00,48.27,48.54,47.88,47.93,93200.0,48.27,48.54,47.88,47.93,93200.0
2007-11-02 11:30:00,47.93,48.36,47.88,48.25,70800.0,47.93,48.36,47.88,48.25,70800.0
2007-11-02 12:00:00,48.25,48.64,48.25,48.54,76600.0,48.25,48.64,48.25,48.54,76600.0
2007-11-02 12:30:00,48.55,48.88,48.5,48.81,102900.0,48.55,48.88,48.5,48.81,102900.0
2007-11-02 13:00:00,48.81,48.94,48.68,48.76,60600.0,48.81,48.94,48.68,48.76,60600.0
2007-11-02 13:30:00,48.77,48.82,48.48,48.55,68100.0,48.77,48.82,48.48,48.55,68100.0
2007-11-02 14:00:00,48.56,48.81,48.45,48.76,66300.0,48.56,48.81,48.45,48.76,66300.0
2007-11-02 14:30:00,48.74,48.74,48.18,48.22,131400.0,48.74,48.74,48.18,48.22,131400.0
2007-11-02 15:00:00,48.21,48.52,48.16,48.5,101500.0,48.21,48.52,48.16,48.5,101500.0
2007-11-02 15:30:00,48.48,48.86,48.36,48.84,314100.0,48.48,48.86,48.36,48.84,314100.0
2007-11-05 09:30:00,48.6,48.6,47.79,48.15,168200.0,48.6,48.6,47.79,48.15,168200.0
2007-11-05 10:00:00,48.14,48.54,48.13,48.35,86200.0,48.14,48.54,48.13,48.35,86200.0
2007-11-05 10:30:00,48.34,48.47,48.19,48.27,59800.0,48.34,48.47,48.19,48.27,59800.0
2007-11-05 11:00:00,48.26,48.33,47.98,48.14,50800.0,48.26,48.33,47.98,48.14,50800.0
2007-11-05 11:30:00,48.14,48.27,48.02,48.17,43000.0,48.14,48.27,48.02,48.17,43000.0
2007-11-05 12:00:00,48.17,48.3,48.01,48.08,72600.0,48.17,48.3,48.01,48.08,72600.0
2007-11-05 12:30:00,48.07,48.23,48.0,48.23,29600.0,48.07,48.23,48.0,48.23,29600.0
2007-11-05 13:00:00,48.23,48.3,48.0,48.15,46100.0,48.23,48.3,48.0,48.15,46100.0
2007-11-05 13:30:00,48.16,48.26,47.84,47.87,111900.0,48.16,48.26,47.84,47.87,111900.0
2007-11-05 14:00:00,47.87,48.17,47.86,48.05,167600.0,47.87,48.17,47.86,48.05,167600.0
2007-11-05 14:30:00,48.04,48.2,47.9,48.07,129100.0,48.04,48.2,47.9,48.07,129100.0
2007-11-05 15:00:00,48.07,48.35,47.98,48.27,229300.0,48.07,48.35,47.98,48.27,229300.0
2007-11-05 15:30:00,48.27,48.46,48.1,48.1,235500.0,48.27,48.46,48.1,48.1,235500.0
2007-11-06 09:30:00,49.52,49.73,48.89,48.94,308300.0,49.52,49.73,48.89,48.94,308300.0
2007-11-06 10:00:00,48.91,49.0,48.65,48.85,187400.0,48.91,49.0,48.65,48.85,187400.0
2007-11-06 10:30:00,48.84,48.92,48.7,48.85,241400.0,48.84,48.92,48.7,48.85,241400.0
2007-11-06 11:00:00,48.87,49.12,48.8,49.07,146900.0,48.87,49.12,48.8,49.07,146900.0
2007-11-06 11:30:00,49.07,49.17,48.86,49.09,173600.0,49.07,49.17,48.86,49.09,173600.0
2007-11-06 12:00:00,49.06,49.33,48.91,49.1,97000.0,49.06,49.33,48.91,49.1,97000.0
2007-11-06 12:30:00,49.12,49.3,49.07,49.28,75000.0,49.12,49.3,49.07,49.28,75000.0
2007-11-06 13:00:00,49.28,49.45,49.25,49.39,77000.0,49.28,49.45,49.25,49.39,77000.0
2007-11-06 13:30:00,49.36,49.47,49.07,49.08,149500.0,49.36,49.47,49.07,49.08,149500.0
2007-11-06 14:00:00,49.07,49.16,48.91,49.07,117400.0,49.07,49.16,48.91,49.07,117400.0
2007-11-06 14:30:00,49.06,49.28,49.0,49.19,68100.0,49.06,49.28,49.0,49.19,68100.0
2007-11-06 15:00:00,49.2,49.38,49.18,49.35,229500.0,49.2,49.38,49.18,49.35,229500.0
2007-11-06 15:30:00,49.35,49.71,49.24,49.7,364400.0,49.35,49.71,49.24,49.7,364400.0
2007-11-07 09:30:00,49.38,49.75,49.02,49.75,241300.0,49.38,49.75,49.02,49.75,241300.0
2007-11-07 10:00:00,49.74,49.8,49.42,49.42,118700.0,49.74,49.8,49.42,49.42,118700.0
2007-11-07 10:30:00,49.42,49.44,49.05,49.3,158700.0,49.42,49.44,49.05,49.3,158700.0
2007-11-07 11:00:00,49.26,49.58,49.25,49.52,88900.0,49.26,49.58,49.25,49.52,88900.0
2007-11-07 11:30:00,49.53,49.84,49.51,49.81,100700.0,49.53,49.84,49.51,49.81,100700.0
2007-11-07 12:00:00,49.82,49.84,49.12,49.19,143600.0,49.82,49.84,49.12,49.19,143600.0
2007-11-07 12:30:00,49.19,49.31,48.97,49.15,85900.0,49.19,49.31,48.97,49.15,85900.0
2007-11-07 13:00:00,49.14,49.29,48.84,48.91,91000.0,49.14,49.29,48.84,48.91,91000.0
2007-11-07 13:30:00,48.88,49.35,48.75,49.16,95800.0,48.88,49.35,48.75,49.16,95800.0
2007-11-07 14:00:00,49.14,49.27,49.02,49.2,131900.0,49.14,49.27,49.02,49.2,131900.0
2007-11-07 14:30:00,49.22,49.24,48.91,49.07,85200.0,49.22,49.24,48.91,49.07,85200.0
2007-11-07 15:00:00,49.07,49.21,48.63,48.7,120700.0,49.07,49.21,48.63,48.7,120700.0
2007-11-07 15:30:00,48.7,48.81,48.37,48.44,267300.0,48.7,48.81,48.37,48.44,267300.0
2007-11-08 09:30:00,48.25,48.68,47.12,47.53,210000.0,48.25,48.68,47.12,47.53,210000.0
2007-11-08 10:00:00,47.48,47.6,47.06,47.43,125000.0,47.48,47.6,47.06,47.43,125000.0
2007-11-08 10:30:00,47.41,47.53,47.15,47.49,112100.0,47.41,47.53,47.15,47.49,112100.0
2007-11-08 11:00:00,47.47,47.53,47.1,47.23,130500.0,47.47,47.53,47.1,47.23,130500.0
2007-11-08 11:30:00,47.23,47.35,47.02,47.15,172300.0,47.23,47.35,47.02,47.15,172300.0
2007-11-08 12:00:00,47.15,47.18,46.5,46.54,292600.0,47.15,47.18,46.5,46.54,292600.0
2007-11-08 12:30:00,46.54,46.54,45.8,46.11,317400.0,46.54,46.54,45.8,46.11,317400.0
2007-11-08 13:00:00,46.12,46.16,45.5,46.0,248000.0,46.12,46.16,45.5,46.0,248000.0
2007-11-08 13:30:00,46.0,46.55,45.92,46.4,260200.0,46.0,46.55,45.92,46.4,260200.0
2007-11-08 14:00:00,46.39,46.4,46.08,46.22,138300.0,46.39,46.4,46.08,46.22,138300.0
2007-11-08 14:30:00,46.21,46.47,46.12,46.44,178600.0,46.21,46.47,46.12,46.44,178600.0
2007-11-08 15:00:00,46.49,47.53,46.44,47.5,539300.0,46.49,47.53,46.44,47.5,539300.0
2007-11-08 15:30:00,47.5,47.75,47.36,47.37,734200.0,47.5,47.75,47.36,47.37,734200.0
2007-11-09 09:30:00,46.24,47.26,46.02,46.23,265700.0,46.24,47.26,46.02,46.23,265700.0
2007-11-09 10:00:00,46.22,46.59,46.05,46.41,172400.0,46.22,46.59,46.05,46.41,172400.0
2007-11-09 10:30:00,46.38,46.67,46.32,46.44,198000.0,46.38,46.67,46.32,46.44,198000.0
2007-11-09 11:00:00,46.44,46.83,46.26,46.66,193700.0,46.44,46.83,46.26,46.66,193700.0
2007-11-09 11:30:00,46.66,46.88,46.5,46.6,125200.0,46.66,46.88,46.5,46.6,125200.0
2007-11-09 12:00:00,46.6,46.61,46.32,46.42,36900.0,46.6,46.61,46.32,46.42,36900.0
2007-11-09 12:30:00,46.49,46.75,46.34,46.36,84700.0,46.49,46.75,46.34,46.36,84700.0
2007-11-09 13:00:00,46.36,46.58,46.35,46.48,77400.0,46.36,46.58,46.35,46.48,77400.0
2007-11-09 13:30:00,46.48,46.51,46.3,46.31,82700.0,46.48,46.51,46.3,46.31,82700.0
2007-11-09 14:00:00,46.3,46.82,46.27,46.68,303500.0,46.3,46.82,46.27,46.68,303500.0
2007-11-09 14:30:00,46.69,46.91,46.51,46.67,173000.0,46.69,46.91,46.51,46.67,173000.0
2007-11-09 15:00:00,46.67,47.07,46.6,46.97,210300.0,46.67,47.07,46.6,46.97,210300.0
2007-11-09 15:30:00,46.98,46.98,46.16,46.16,435700.0,46.98,46.98,46.16,46.16,435700.0
2007-11-12 09:30:00,46.29,46.67,45.64,46.36,250700.0,46.29,46.67,45.64,46.36,250700.0
2007-11-12 10:00:00,46.36,46.49,45.62,45.67,205700.0,46.36,46.49,45.62,45.67,205700.0
2007-11-12 10:30:00,45.68,46.13,45.52,46.12,272000.0,45.68,46.13,45.52,46.12,272000.0
2007-11-12 11:00:00,46.12,46.22,46.01,46.15,148000.0,46.12,46.22,46.01,46.15,148000.0
2007-11-12 11:30:00,46.16,46.18,45.97,46.06,98300.0,46.16,46.18,45.97,46.06,98300.0
2007-11-12 12:00:00,46.06,46.26,45.97,46.26,123500.0,46.06,46.26,45.97,46.26,123500.0
2007-11-12 12:30:00,46.26,46.49,46.19,46.19,106900.0,46.26,46.49,46.19,46.19,106900.0
2007-11-12 13:00:00,46.19,46.22,45.9,45.93,119000.0,46.19,46.22,45.9,45.93,119000.0
2007-11-12 13:30:00,45.92,45.94,45.4,45.48,241700.0,45.92,45.94,45.4,45.48,241700.0
2007-11-12 14:00:00,45.47,45.55,44.93,45.13,298300.0,45.47,45.55,44.93,45.13,298300.0
2007-11-12 14:30:00,45.14,45.54,45.14,45.31,184500.0,45.14,45.54,45.14,45.31,184500.0
2007-11-12 15:00:00,45.31,45.31,44.87,45.03,211000.0,45.31,45.31,44.87,45.03,211000.0
2007-11-12 15:30:00,45.01,45.45,44.84,44.84,537800.0,45.01,45.45,44.84,44.84,537800.0
2007-11-13 09:30:00,46.66,48.6,46.44,48.26,576900.0,46.66,48.6,46.44,48.26,576900.0
2007-11-13 10:00:00,48.25,48.49,48.01,48.32,344700.0,48.25,48.49,48.01,48.32,344700.0
2007-11-13 10:30:00,48.32,48.34,47.51,47.57,275600.0,48.32,48.34,47.51,47.57,275600.0
2007-11-13 11:00:00,47.58,47.88,47.56,47.78,151900.0,47.58,47.88,47.56,47.78,151900.0
2007-11-13 11:30:00,47.79,47.85,47.67,47.74,82500.0,47.79,47.85,47.67,47.74,82500.0
2007-11-13 12:00:00,47.74,47.9,47.53,47.58,130200.0,47.74,47.9,47.53,47.58,130200.0
2007-11-13 12:30:00,47.58,47.63,47.25,47.32,92900.0,47.58,47.63,47.25,47.32,92900.0
2007-11-13 13:00:00,47.33,47.44,47.25,47.4,120600.0,47.33,47.44,47.25,47.4,120600.0
2007-11-13 13:30:00,47.41,47.63,47.33,47.49,125400.0,47.41,47.63,47.33,47.49,125400.0
2007-11-13 14:00:00,47.48,47.6,47.29,47.3,119800.0,47.48,47.6,47.29,47.3,119800.0
2007-11-13 14:30:00,47.28,47.45,47.27,47.35,118700.0,47.28,47.45,47.27,47.35,118700.0
2007-11-13 15:00:00,47.36,47.73,47.36,47.6,215400.0,47.36,47.73,47.36,47.6,215400.0
2007-11-13 15:30:00,47.61,47.98,47.59,47.98,540200.0,47.61,47.98,47.59,47.98,540200.0
2007-11-14 09:30:00,48.6,49.0,48.15,48.23,458200.0,48.6,49.0,48.15,48.23,458200.0
2007-11-14 10:00:00,48.22,48.42,48.13,48.19,225200.0,48.22,48.42,48.13,48.19,225200.0
2007-11-14 10:30:00,48.18,48.18,47.79,47.8,165800.0,48.18,48.18,47.79,47.8,165800.0
2007-11-14 11:00:00,47.79,48.01,47.5,48.0,180800.0,47.79,48.01,47.5,48.0,180800.0
2007-11-14 11:30:00,48.01,48.44,48.0,48.24,139200.0,48.01,48.44,48.0,48.24,139200.0
2007-11-14 12:00:00,48.26,48.36,48.02,48.2,102900.0,48.26,48.36,48.02,48.2,102900.0
2007-11-14 12:30:00,48.17,48.2,47.89,47.9,93000.0,48.17,48.2,47.89,47.9,93000.0
2007-11-14 13:00:00,47.9,48.49,47.89,48.49,114000.0,47.9,48.49,47.89,48.49,114000.0
2007-11-14 13:30:00,48.48,48.49,47.96,47.96,107000.0,48.48,48.49,47.96,47.96,107000.0
2007-11-14 14:00:00,47.96,48.42,47.95,48.37,132700.0,47.96,48.42,47.95,48.37,132700.0
2007-11-14 14:30:00,48.37,48.41,48.08,48.08,122800.0,48.37,48.41,48.08,48.08,122800.0
2007-11-14 15:00:00,48.1,48.33,48.01,48.32,153000.0,48.1,48.33,48.01,48.32,153000.0
2007-11-14 15:30:00,48.32,48.32,47.5,47.53,374600.0,48.32,48.32,47.5,47.53,374600.0
2007-11-15 09:30:00,47.55,47.75,47.03,47.25,286300.0,47.55,47.75,47.03,47.25,286300.0
2007-11-15 10:00:00,47.24,47.25,47.02,47.11,97400.0,47.24,47.25,47.02,47.11,97400.0
2007-11-15 10:30:00,47.12,47.35,46.84,47.34,166100.0,47.12,47.35,46.84,47.34,166100.0
2007-11-15 11:00:00,47.34,47.5,47.26,47.4,91700.0,47.34,47.5,47.26,47.4,91700.0
2007-11-15 11:30:00,47.4,47.5,47.25,47.47,98600.0,47.4,47.5,47.25,47.47,98600.0
2007-11-15 12:00:00,47.47,47.61,47.34,47.48,118200.0,47.47,47.61,47.34,47.48,118200.0
2007-11-15 12:30:00,47.49,47.54,47.37,47.43,98300.0,47.49,47.54,47.37,47.43,98300.0
2007-11-15 13:00:00,47.42,47.66,47.4,47.5,100200.0,47.42,47.66,47.4,47.5,100200.0
2007-11-15 13:30:00,47.52,47.75,47.37,47.47,88400.0,47.52,47.75,47.37,47.47,88400.0
2007-11-15 14:00:00,47.45,47.87,47.42,47.84,174700.0,47.45,47.87,47.42,47.84,174700.0
2007-11-15 14:30:00,47.85,48.0,47.44,47.46,224800.0,47.85,48.0,47.44,47.46,224800.0
2007-11-15 15:00:00,47.47,47.71,47.18,47.54,287500.0,47.47,47.71,47.18,47.54,287500.0
2007-11-15 15:30:00,47.55,47.81,47.08,47.61,536600.0,47.55,47.81,47.08,47.61,536600.0
2007-11-16 09:30:00,44.77,47.46,44.7,46.85,2037400.0,44.77,47.46,44.7,46.85,2037400.0
2007-11-16 10:00:00,46.85,47.22,46.4,46.67,690100.0,46.85,47.22,46.4,46.67,690100.0
2007-11-16 10:30:00,46.63,46.63,45.99,46.09,505800.0,46.63,46.63,45.99,46.09,505800.0
2007-11-16 11:00:00,46.1,46.73,46.09,46.67,402000.0,46.1,46.73,46.09,46.67,402000.0
2007-11-16 11:30:00,46.68,47.23,46.6,47.04,255100.0,46.68,47.23,46.6,47.04,255100.0
2007-11-16 12:00:00,47.02,47.03,46.75,46.79,160800.0,47.02,47.03,46.75,46.79,160800.0
2007-11-16 12:30:00,46.77,46.88,46.55,46.72,192000.0,46.77,46.88,46.55,46.72,192000.0
2007-11-16 13:00:00,46.69,46.81,46.48,46.54,100200.0,46.69,46.81,46.48,46.54,100200.0
2007-11-16 13:30:00,46.52,46.79,46.48,46.58,159900.0,46.52,46.79,46.48,46.58,159900.0
2007-11-16 14:00:00,46.57,46.63,46.14,46.6,253100.0,46.57,46.63,46.14,46.6,253100.0
2007-11-16 14:30:00,46.61,46.61,46.01,46.25,199400.0,46.61,46.61,46.01,46.25,199400.0
2007-11-16 15:00:00,46.25,46.31,46.0,46.06,272600.0,46.25,46.31,46.0,46.06,272600.0
2007-11-16 15:30:00,46.05,46.61,46.0,46.4,464100.0,46.05,46.61,46.0,46.4,464100.0
2007-11-19 09:30:00,46.61,46.62,45.71,46.36,243700.0,46.61,46.62,45.71,46.36,243700.0
2007-11-19 10:00:00,46.31,46.69,46.02,46.62,239300.0,46.31,46.69,46.02,46.62,239300.0
2007-11-19 10:30:00,46.62,46.62,45.86,45.99,229500.0,46.62,46.62,45.86,45.99,229500.0
2007-11-19 11:00:00,45.99,46.06,45.7,45.84,189000.0,45.99,46.06,45.7,45.84,189000.0
2007-11-19 11:30:00,45.84,46.3,45.83,46.05,208100.0,45.84,46.3,45.83,46.05,208100.0
2007-11-19 12:00:00,46.06,46.47,46.0,46.44,148100.0,46.06,46.47,46.0,46.44,148100.0
2007-11-19 12:30:00,46.44,46.65,46.39,46.52,168300.0,46.44,46.65,46.39,46.52,168300.0
2007-11-19 13:00:00,46.53,46.58,46.35,46.54,273600.0,46.53,46.58,46.35,46.54,273600.0
2007-11-19 13:30:00,46.53,46.55,46.22,46.32,180000.0,46.53,46.55,46.22,46.32,180000.0
2007-11-19 14:00:00,46.32,46.51,46.18,46.41,168700.0,46.32,46.51,46.18,46.41,168700.0
2007-11-19 14:30:00,46.4,46.54,46.2,46.26,108000.0,46.4,46.54,46.2,46.26,108000.0
2007-11-19 15:00:00,46.25,46.3,46.0,46.14,224400.0,46.25,46.3,46.0,46.14,224400.0
2007-11-19 15:30:00,46.15,46.27,45.95,46.08,280000.0,46.15,46.27,45.95,46.08,280000.0
2007-11-20 09:30:00,46.14,46.68,46.02,46.62,124500.0,46.14,46.68,46.02,46.62,124500.0
2007-11-20 10:00:00,46.61,46.79,46.28,46.57,146700.0,46.61,46.79,46.28,46.57,146700.0
2007-11-20 10:30:00,46.56,47.07,46.41,47.04,181500.0,46.56,47.07,46.41,47.04,181500.0
2007-11-20 11:00:00,47.05,47.21,46.89,46.99,99200.0,47.05,47.21,46.89,46.99,99200.0
2007-11-20 11:30:00,46.99,47.14,46.72,46.74,61000.0,46.99,47.14,46.72,46.74,61000.0
2007-11-20 12:00:00,46.76,46.79,46.4,46.4,86500.0,46.76,46.79,46.4,46.4,86500.0
2007-11-20 12:30:00,46.41,46.5,46.04,46.27,77500.0,46.41,46.5,46.04,46.27,77500.0
2007-11-20 13:00:00,46.27,46.39,45.74,45.8,134400.0,46.27,46.39,45.74,45.8,134400.0
2007-11-20 13:30:00,45.84,46.26,45.84,46.2,90300.0,45.84,46.26,45.84,46.2,90300.0
2007-11-20 14:00:00,46.19,46.41,45.49,45.54,156200.0,46.19,46.41,45.49,45.54,156200.0
2007-11-20 14:30:00,45.58,45.79,45.25,45.45,128600.0,45.58,45.79,45.25,45.45,128600.0
2007-11-20 15:00:00,45.44,45.85,45.3,45.85,152100.0,45.44,45.85,45.3,45.85,152100.0
2007-11-20 15:30:00,45.85,46.51,45.81,46.34,277200.0,45.85,46.51,45.81,46.34,277200.0
2007-11-21 09:30:00,46.86,47.1,45.47,45.97,207900.0,46.86,47.1,45.47,45.97,207900.0
2007-11-21 10:00:00,45.98,46.38,45.97,46.02,140600.0,45.98,46.38,45.97,46.02,140600.0
2007-11-21 10:30:00,46.02,46.02,45.35,45.35,174000.0,46.02,46.02,45.35,45.35,174000.0
2007-11-21 11:00:00,45.35,45.35,44.98,45.2,302500.0,45.35,45.35,44.98,45.2,302500.0
2007-11-21 11:30:00,45.21,45.35,44.98,45.01,232200.0,45.21,45.35,44.98,45.01,232200.0
2007-11-21 12:00:00,45.02,45.19,44.9,44.97,150600.0,45.02,45.19,44.9,44.97,150600.0
2007-11-21 12:30:00,44.97,45.62,44.9,45.51,144400.0,44.97,45.62,44.9,45.51,144400.0
2007-11-21 13:00:00,45.51,45.74,45.46,45.5,102000.0,45.51,45.74,45.46,45.5,102000.0
2007-11-21 13:30:00,45.51,45.68,45.37,45.65,81900.0,45.51,45.68,45.37,45.65,81900.0
2007-11-21 14:00:00,45.66,45.87,45.59,45.75,116700.0,45.66,45.87,45.59,45.75,116700.0
2007-11-21 14:30:00,45.77,46.01,45.74,45.94,95300.0,45.77,46.01,45.74,45.94,95300.0
2007-11-21 15:00:00,45.95,46.15,45.64,45.68,206300.0,45.95,46.15,45.64,45.68,206300.0
2007-11-21 15:30:00,45.68,45.75,45.2,45.23,283000.0,45.68,45.75,45.2,45.23,283000.0
2007-11-23 09:30:00,45.34,45.72,45.25,45.52,125500.0,45.34,45.72,45.25,45.52,125500.0
2007-11-23 10:00:00,45.55,45.62,45.41,45.41,39800.0,45.55,45.62,45.41,45.41,39800.0
2007-11-23 10:30:00,45.39,45.62,45.38,45.54,56500.0,45.39,45.62,45.38,45.54,56500.0
2007-11-23 11:00:00,45.55,45.6,45.4,45.5,54500.0,45.55,45.6,45.4,45.5,54500.0
2007-11-23 11:30:00,45.49,45.68,45.45,45.61,44200.0,45.49,45.68,45.45,45.61,44200.0
2007-11-23 12:00:00,45.61,45.99,45.61,45.97,71000.0,45.61,45.99,45.61,45.97,71000.0
2007-11-23 12:30:00,45.97,46.15,45.72,45.74,142000.0,45.97,46.15,45.72,45.74,142000.0
2007-11-26 09:30:00,45.48,46.13,45.37,46.03,192000.0,45.48,46.13,45.37,46.03,192000.0
2007-11-26 10:00:00,46.06,46.09,45.77,45.81,124400.0,46.06,46.09,45.77,45.81,124400.0
2007-11-26 10:30:00,45.8,46.0,45.79,45.81,118600.0,45.8,46.0,45.79,45.81,118600.0
2007-11-26 11:00:00,45.83,46.01,45.31,45.31,97200.0,45.83,46.01,45.31,45.31,97200.0
2007-11-26 11:30:00,45.31,45.44,45.17,45.27,77100.0,45.31,45.44,45.17,45.27,77100.0
2007-11-26 12:00:00,45.27,45.4,45.12,45.37,63300.0,45.27,45.4,45.12,45.37,63300.0
2007-11-26 12:30:00,45.37,45.78,45.35,45.74,60800.0,45.37,45.78,45.35,45.74,60800.0
2007-11-26 13:00:00,45.74,45.8,45.5,45.56,55500.0,45.74,45.8,45.5,45.56,55500.0
2007-11-26 13:30:00,45.58,45.68,45.19,45.26,72800.0,45.58,45.68,45.19,45.26,72800.0
2007-11-26 14:00:00,45.25,45.41,45.03,45.32,75700.0,45.25,45.41,45.03,45.32,75700.0
2007-11-26 14:30:00,45.31,45.47,45.12,45.12,67200.0,45.31,45.47,45.12,45.12,67200.0
2007-11-26 15:00:00,45.13,45.14,44.66,44.67,138200.0,45.13,45.14,44.66,44.67,138200.0
2007-11-26 15:30:00,44.69,44.88,44.51,44.57,356400.0,44.69,44.88,44.51,44.57,356400.0
2007-11-27 09:30:00,44.62,45.27,44.6,45.18,158100.0,44.62,45.27,44.6,45.18,158100.0
2007-11-27 10:00:00,45.18,45.55,44.98,45.55,194300.0,45.18,45.55,44.98,45.55,194300.0
2007-11-27 10:30:00,45.53,46.03,45.53,45.96,192600.0,45.53,46.03,45.53,45.96,192600.0
2007-11-27 11:00:00,45.97,46.46,45.83,46.24,166700.0,45.97,46.46,45.83,46.24,166700.0
2007-11-27 11:30:00,46.24,46.53,46.02,46.13,175000.0,46.24,46.53,46.02,46.13,175000.0
2007-11-27 12:00:00,46.14,46.27,45.9,45.94,94500.0,46.14,46.27,45.9,45.94,94500.0
2007-11-27 12:30:00,45.94,46.38,45.91,46.11,96700.0,45.94,46.38,45.91,46.11,96700.0
2007-11-27 13:00:00,46.11,46.17,45.93,46.1,58300.0,46.11,46.17,45.93,46.1,58300.0
2007-11-27 13:30:00,46.11,46.19,45.82,45.86,60600.0,46.11,46.19,45.82,45.86,60600.0
2007-11-27 14:00:00,45.85,45.89,45.64,45.79,81400.0,45.85,45.89,45.64,45.79,81400.0
2007-11-27 14:30:00,45.77,45.87,45.48,45.66,97800.0,45.77,45.87,45.48,45.66,97800.0
2007-11-27 15:00:00,45.66,45.81,45.35,45.43,253900.0,45.66,45.81,45.35,45.43,253900.0
2007-11-27 15:30:00,45.43,45.88,45.33,45.84,617900.0,45.43,45.88,45.33,45.84,617900.0
2007-11-28 09:30:00,45.84,45.96,45.35,45.67,539000.0,45.84,45.96,45.35,45.67,539000.0
2007-11-28 10:00:00,45.68,45.87,45.45,45.83,254100.0,45.68,45.87,45.45,45.83,254100.0
2007-11-28 10:30:00,45.82,46.7,45.82,46.5,347000.0,45.82,46.7,45.82,46.5,347000.0
2007-11-28 11:00:00,46.47,46.55,45.99,46.04,118100.0,46.47,46.55,45.99,46.04,118100.0
2007-11-28 11:30:00,46.02,46.12,45.9,46.04,225800.0,46.02,46.12,45.9,46.04,225800.0
2007-11-28 12:00:00,46.06,46.48,46.05,46.38,136700.0,46.06,46.48,46.05,46.38,136700.0
2007-11-28 12:30:00,46.39,46.62,46.36,46.6,113400.0,46.39,46.62,46.36,46.6,113400.0
2007-11-28 13:00:00,46.6,46.61,46.32,46.53,97400.0,46.6,46.61,46.32,46.53,97400.0
2007-11-28 13:30:00,46.54,46.8,46.47,46.63,197300.0,46.54,46.8,46.47,46.63,197300.0
2007-11-28 14:00:00,46.66,46.8,46.53,46.57,107100.0,46.66,46.8,46.53,46.57,107100.0
2007-11-28 14:30:00,46.57,46.68,46.4,46.54,149800.0,46.57,46.68,46.4,46.54,149800.0
2007-11-28 15:00:00,46.53,46.67,46.51,46.57,198300.0,46.53,46.67,46.51,46.57,198300.0
2007-11-28 15:30:00,46.57,46.73,46.39,46.62,739900.0,46.57,46.73,46.39,46.62,739900.0
2007-11-29 09:30:00,46.46,47.24,46.18,46.9,208300.0,46.46,47.24,46.18,46.9,208300.0
2007-11-29 10:00:00,46.86,47.1,46.74,47.09,105700.0,46.86,47.1,46.74,47.09,105700.0
2007-11-29 10:30:00,47.09,47.12,46.98,47.07,109300.0,47.09,47.12,46.98,47.07,109300.0
2007-11-29 11:00:00,47.06,47.11,46.98,47.02,105000.0,47.06,47.11,46.98,47.02,105000.0
2007-11-29 11:30:00,47.02,47.11,46.95,47.04,90400.0,47.02,47.11,46.95,47.04,90400.0
2007-11-29 12:00:00,47.01,47.12,47.0,47.08,139400.0,47.01,47.12,47.0,47.08,139400.0
2007-11-29 12:30:00,47.07,47.15,46.92,46.97,121700.0,47.07,47.15,46.92,46.97,121700.0
2007-11-29 13:00:00,46.96,47.17,46.91,47.02,98300.0,46.96,47.17,46.91,47.02,98300.0
2007-11-29 13:30:00,47.02,47.36,47.0,47.31,116400.0,47.02,47.36,47.0,47.31,116400.0
2007-11-29 14:00:00,47.3,47.6,47.2,47.54,164300.0,47.3,47.6,47.2,47.54,164300.0
2007-11-29 14:30:00,47.54,47.59,47.37,47.51,117300.0,47.54,47.59,47.37,47.51,117300.0
2007-11-29 15:00:00,47.51,47.64,47.45,47.47,139400.0,47.51,47.64,47.45,47.47,139400.0
2007-11-29 15:30:00,47.47,47.58,47.23,47.49,306000.0,47.47,47.58,47.23,47.49,306000.0
2007-11-30 09:30:00,47.42,47.74,46.89,47.74,357000.0,47.42,47.74,46.89,47.74,357000.0
2007-11-30 10:00:00,47.74,47.83,47.36,47.59,179600.0,47.74,47.83,47.36,47.59,179600.0
2007-11-30 10:30:00,47.59,47.62,47.19,47.32,80400.0,47.59,47.62,47.19,47.32,80400.0
2007-11-30 11:00:00,47.32,47.61,47.28,47.43,99800.0,47.32,47.61,47.28,47.43,99800.0
2007-11-30 11:30:00,47.42,47.61,47.3,47.56,72300.0,47.42,47.61,47.3,47.56,72300.0
2007-11-30 12:00:00,47.57,47.6,47.22,47.33,110100.0,47.57,47.6,47.22,47.33,110100.0
2007-11-30 12:30:00,47.33,47.37,47.15,47.36,51900.0,47.33,47.37,47.15,47.36,51900.0
2007-11-30 13:00:00,47.36,47.45,47.24,47.4,102200.0,47.36,47.45,47.24,47.4,102200.0
2007-11-30 13:30:00,47.39,47.41,47.24,47.29,93400.0,47.39,47.41,47.24,47.29,93400.0
2007-11-30 14:00:00,47.29,47.41,47.24,47.34,88700.0,47.29,47.41,47.24,47.34,88700.0
2007-11-30 14:30:00,47.35,47.36,47.1,47.15,141500.0,47.35,47.36,47.1,47.15,141500.0
2007-11-30 15:00:00,47.17,47.17,46.84,46.94,215800.0,47.17,47.17,46.84,46.94,215800.0
2007-11-30 15:30:00,46.94,47.1,46.83,47.03,323400.0,46.94,47.1,46.83,47.03,323400.0
2007-12-03 09:30:00,46.76,47.4,46.69,47.27,195600.0,46.76,47.4,46.69,47.27,195600.0
2007-12-03 10:00:00,47.25,47.71,47.04,47.54,149400.0,47.25,47.71,47.04,47.54,149400.0
2007-12-03 10:30:00,47.55,47.81,47.54,47.69,168200.0,47.55,47.81,47.54,47.69,168200.0
2007-12-03 11:00:00,47.65,47.83,47.48,47.75,111200.0,47.65,47.83,47.48,47.75,111200.0
2007-12-03 11:30:00,47.75,47.9,47.71,47.83,98700.0,47.75,47.9,47.71,47.83,98700.0
2007-12-03 12:00:00,47.83,47.94,47.73,47.94,59800.0,47.83,47.94,47.73,47.94,59800.0
2007-12-03 12:30:00,47.94,47.95,47.6,47.67,68900.0,47.94,47.95,47.6,47.67,68900.0
2007-12-03 13:00:00,47.66,47.73,47.52,47.65,66200.0,47.66,47.73,47.52,47.65,66200.0
2007-12-03 13:30:00,47.65,47.74,47.5,47.68,130800.0,47.65,47.74,47.5,47.68,130800.0
2007-12-03 14:00:00,47.7,47.89,47.7,47.76,105000.0,47.7,47.89,47.7,47.76,105000.0
2007-12-03 14:30:00,47.76,47.91,47.71,47.81,135500.0,47.76,47.91,47.71,47.81,135500.0
2007-12-03 15:00:00,47.81,47.81,47.52,47.77,227000.0,47.81,47.81,47.52,47.77,227000.0
2007-12-03 15:30:00,47.76,47.89,47.54,47.54,322200.0,47.76,47.89,47.54,47.54,322200.0
2007-12-04 09:30:00,46.71,47.68,46.71,47.62,158800.0,46.71,47.68,46.71,47.62,158800.0
2007-12-04 10:00:00,47.63,47.67,47.37,47.59,63600.0,47.63,47.67,47.37,47.59,63600.0
2007-12-04 10:30:00,47.59,47.77,47.57,47.58,35500.0,47.59,47.77,47.57,47.58,35500.0
2007-12-04 11:00:00,47.57,47.69,47.5,47.57,73000.0,47.57,47.69,47.5,47.57,73000.0
2007-12-04 11:30:00,47.58,47.66,47.47,47.59,72500.0,47.58,47.66,47.47,47.59,72500.0
2007-12-04 12:00:00,47.59,47.88,47.58,47.79,84900.0,47.59,47.88,47.58,47.79,84900.0
2007-12-04 12:30:00,47.79,47.93,47.75,47.86,35800.0,47.79,47.93,47.75,47.86,35800.0
2007-12-04 13:00:00,47.86,47.95,47.56,47.57,50400.0,47.86,47.95,47.56,47.57,50400.0
2007-12-04 13:30:00,47.57,47.65,47.48,47.53,80400.0,47.57,47.65,47.48,47.53,80400.0
2007-12-04 14:00:00,47.53,47.64,47.4,47.64,129400.0,47.53,47.64,47.4,47.64,129400.0
2007-12-04 14:30:00,47.63,47.75,47.59,47.73,61400.0,47.63,47.75,47.59,47.73,61400.0
2007-12-04 15:00:00,47.72,47.75,47.57,47.59,134000.0,47.72,47.75,47.57,47.59,134000.0
2007-12-04 15:30:00,47.6,47.67,47.36,47.64,303400.0,47.6,47.67,47.36,47.64,303400.0
2007-12-05 09:30:00,47.98,48.35,47.85,48.06,179500.0,47.98,48.35,47.85,48.06,179500.0
2007-12-05 10:00:00,48.08,48.5,48.03,48.45,114800.0,48.08,48.5,48.03,48.45,114800.0
2007-12-05 10:30:00,48.45,48.78,48.4,48.77,185000.0,48.45,48.78,48.4,48.77,185000.0
2007-12-05 11:00:00,48.77,48.88,48.66,48.77,155400.0,48.77,48.88,48.66,48.77,155400.0
2007-12-05 11:30:00,48.77,48.9,48.7,48.88,74800.0,48.77,48.9,48.7,48.88,74800.0
2007-12-05 12:00:00,48.9,49.08,48.88,49.01,111000.0,48.9,49.08,48.88,49.01,111000.0
2007-12-05 12:30:00,49.02,49.18,48.94,48.94,84400.0,49.02,49.18,48.94,48.94,84400.0
2007-12-05 13:00:00,48.94,49.06,48.81,49.02,94900.0,48.94,49.06,48.81,49.02,94900.0
2007-12-05 13:30:00,49.02,49.21,49.01,49.17,85700.0,49.02,49.21,49.01,49.17,85700.0
2007-12-05 14:00:00,49.18,49.18,48.71,48.74,158500.0,49.18,49.18,48.71,48.74,158500.0
2007-12-05 14:30:00,48.75,48.84,48.57,48.68,111100.0,48.75,48.84,48.57,48.68,111100.0
2007-12-05 15:00:00,48.67,48.89,48.66,48.82,153900.0,48.67,48.89,48.66,48.82,153900.0
2007-12-05 15:30:00,48.82,48.92,48.72,48.72,323900.0,48.82,48.92,48.72,48.72,323900.0
2007-12-06 09:30:00,48.91,48.91,48.07,48.24,354100.0,48.91,48.91,48.07,48.24,354100.0
2007-12-06 10:00:00,48.21,48.29,47.99,48.05,236700.0,48.21,48.29,47.99,48.05,236700.0
2007-12-06 10:30:00,48.06,48.07,47.85,47.99,222700.0,48.06,48.07,47.85,47.99,222700.0
2007-12-06 11:00:00,47.99,48.01,47.8,47.87,189900.0,47.99,48.01,47.8,47.87,189900.0
2007-12-06 11:30:00,47.87,47.88,47.69,47.71,214100.0,47.87,47.88,47.69,47.71,214100.0
2007-12-06 12:00:00,47.71,47.74,47.48,47.5,187600.0,47.71,47.74,47.48,47.5,187600.0
2007-12-06 12:30:00,47.5,47.56,47.45,47.51,161900.0,47.5,47.56,47.45,47.51,161900.0
2007-12-06 13:00:00,47.51,47.67,47.4,47.52,173900.0,47.51,47.67,47.4,47.52,173900.0
2007-12-06 13:30:00,47.53,47.59,47.44,47.5,183200.0,47.53,47.59,47.44,47.5,183200.0
2007-12-06 14:00:00,47.49,47.61,47.46,47.56,324300.0,47.49,47.61,47.46,47.56,324300.0
2007-12-06 14:30:00,47.56,47.88,47.56,47.85,197900.0,47.56,47.88,47.56,47.85,197900.0
2007-12-06 15:00:00,47.87,48.0,47.87,48.0,222000.0,47.87,48.0,47.87,48.0,222000.0
2007-12-06 15:30:00,48.0,48.2,47.94,48.14,322300.0,48.0,48.2,47.94,48.14,322300.0
2007-12-07 09:30:00,48.28,48.28,47.44,47.52,143800.0,48.28,48.28,47.44,47.52,143800.0
2007-12-07 10:00:00,47.56,47.86,47.44,47.69,119000.0,47.56,47.86,47.44,47.69,119000.0
2007-12-07 10:30:00,47.7,47.8,47.66,47.79,59900.0,47.7,47.8,47.66,47.79,59900.0
2007-12-07 11:00:00,47.79,47.87,47.71,47.8,49600.0,47.79,47.87,47.71,47.8,49600.0
2007-12-07 11:30:00,47.82,47.99,47.81,47.95,65900.0,47.82,47.99,47.81,47.95,65900.0
2007-12-07 12:00:00,47.96,48.1,47.95,48.01,84100.0,47.96,48.1,47.95,48.01,84100.0
2007-12-07 12:30:00,48.02,48.06,47.99,48.05,56800.0,48.02,48.06,47.99,48.05,56800.0
2007-12-07 13:00:00,48.06,48.14,47.96,47.98,105700.0,48.06,48.14,47.96,47.98,105700.0
2007-12-07 13:30:00,47.98,48.09,47.98,48.05,91100.0,47.98,48.09,47.98,48.05,91100.0
2007-12-07 14:00:00,48.04,48.1,47.98,48.09,82100.0,48.04,48.1,47.98,48.09,82100.0
2007-12-07 14:30:00,48.1,48.26,48.09,48.15,81700.0,48.1,48.26,48.09,48.15,81700.0
2007-12-07 15:00:00,48.13,48.37,48.04,48.23,134100.0,48.13,48.37,48.04,48.23,134100.0
2007-12-07 15:30:00,48.22,48.29,48.08,48.15,242000.0,48.22,48.29,48.08,48.15,242000.0
2007-12-10 09:30:00,48.64,49.24,48.51,49.2,263800.0,48.64,49.24,48.51,49.2,263800.0
2007-12-10 10:00:00,49.22,49.45,49.05,49.05,150700.0,49.22,49.45,49.05,49.05,150700.0
2007-12-10 10:30:00,49.05,49.25,48.94,49.25,172900.0,49.05,49.25,48.94,49.25,172900.0
2007-12-10 11:00:00,49.28,49.44,49.26,49.44,62300.0,49.28,49.44,49.26,49.44,62300.0
2007-12-10 11:30:00,49.43,49.59,49.4,49.43,82000.0,49.43,49.59,49.4,49.43,82000.0
2007-12-10 12:00:00,49.45,49.51,49.4,49.5,53500.0,49.45,49.51,49.4,49.5,53500.0
2007-12-10 12:30:00,49.49,49.65,49.47,49.65,64400.0,49.49,49.65,49.47,49.65,64400.0
2007-12-10 13:00:00,49.65,49.81,49.65,49.69,100000.0,49.65,49.81,49.65,49.69,100000.0
2007-12-10 13:30:00,49.68,49.75,49.63,49.64,84400.0,49.68,49.75,49.63,49.64,84400.0
2007-12-10 14:00:00,49.64,49.85,49.59,49.82,146600.0,49.64,49.85,49.59,49.82,146600.0
2007-12-10 14:30:00,49.81,49.9,49.79,49.88,132100.0,49.81,49.9,49.79,49.88,132100.0
2007-12-10 15:00:00,49.89,49.95,49.77,49.83,173900.0,49.89,49.95,49.77,49.83,173900.0
2007-12-10 15:30:00,49.83,49.86,49.66,49.67,270900.0,49.83,49.86,49.66,49.67,270900.0
2007-12-11 09:30:00,49.21,50.0,49.16,49.96,260600.0,49.21,50.0,49.16,49.96,260600.0
2007-12-11 10:00:00,49.96,50.18,49.82,49.99,322300.0,49.96,50.18,49.82,49.99,322300.0
2007-12-11 10:30:00,49.96,50.02,49.79,49.81,200900.0,49.96,50.02,49.79,49.81,200900.0
2007-12-11 11:00:00,49.83,49.94,49.68,49.81,87800.0,49.83,49.94,49.68,49.81,87800.0
2007-12-11 11:30:00,49.81,50.02,49.77,49.99,73200.0,49.81,50.02,49.77,49.99,73200.0
2007-12-11 12:00:00,49.99,49.99,49.76,49.82,82600.0,49.99,49.99,49.76,49.82,82600.0
2007-12-11 12:30:00,49.84,50.04,49.82,50.02,95700.0,49.84,50.04,49.82,50.02,95700.0
2007-12-11 13:00:00,50.02,50.08,49.95,50.03,76600.0,50.02,50.08,49.95,50.03,76600.0
2007-12-11 13:30:00,50.02,50.03,49.9,49.98,93400.0,50.02,50.03,49.9,49.98,93400.0
2007-12-11 14:00:00,49.98,49.98,49.0,49.7,322700.0,49.98,49.98,49.0,49.7,322700.0
2007-12-11 14:30:00,49.71,49.77,49.22,49.63,358600.0,49.71,49.77,49.22,49.63,358600.0
2007-12-11 15:00:00,49.63,49.64,49.25,49.35,277500.0,49.63,49.64,49.25,49.35,277500.0
2007-12-11 15:30:00,49.38,49.43,49.05,49.1,319500.0,49.38,49.43,49.05,49.1,319500.0
2007-12-12 09:30:00,49.97,50.13,49.48,49.73,268400.0,49.97,50.13,49.48,49.73,268400.0
2007-12-12 10:00:00,49.72,49.75,49.18,49.54,282900.0,49.72,49.75,49.18,49.54,282900.0
2007-12-12 10:30:00,49.54,49.58,49.25,49.36,208300.0,49.54,49.58,49.25,49.36,208300.0
2007-12-12 11:00:00,49.35,49.65,49.35,49.51,153700.0,49.35,49.65,49.35,49.51,153700.0
2007-12-12 11:30:00,49.52,49.86,49.52,49.64,86200.0,49.52,49.86,49.52,49.64,86200.0
2007-12-12 12:00:00,49.65,49.75,49.48,49.71,68500.0,49.65,49.75,49.48,49.71,68500.0
2007-12-12 12:30:00,49.71,49.71,49.33,49.59,124200.0,49.71,49.71,49.33,49.59,124200.0
2007-12-12 13:00:00,49.58,49.71,49.39,49.59,105100.0,49.58,49.71,49.39,49.59,105100.0
2007-12-12 13:30:00,49.58,49.89,49.56,49.89,89500.0,49.58,49.89,49.56,49.89,89500.0
2007-12-12 14:00:00,49.88,50.08,49.82,49.93,185400.0,49.88,50.08,49.82,49.93,185400.0
2007-12-12 14:30:00,49.93,49.93,49.62,49.64,121700.0,49.93,49.93,49.62,49.64,121700.0
2007-12-12 15:00:00,49.62,49.63,49.01,49.25,256600.0,49.62,49.63,49.01,49.25,256600.0
2007-12-12 15:30:00,49.29,49.55,49.0,49.55,307700.0,49.29,49.55,49.0,49.55,307700.0
2007-12-13 09:30:00,49.4,49.77,49.27,49.64,144500.0,49.4,49.77,49.27,49.64,144500.0
2007-12-13 10:00:00,49.64,49.86,49.54,49.73,95900.0,49.64,49.86,49.54,49.73,95900.0
2007-12-13 10:30:00,49.72,49.9,49.53,49.66,125100.0,49.72,49.9,49.53,49.66,125100.0
2007-12-13 11:00:00,49.65,49.99,49.62,49.93,289200.0,49.65,49.99,49.62,49.93,289200.0
2007-12-13 11:30:00,49.92,50.23,49.8,50.22,115500.0,49.92,50.23,49.8,50.22,115500.0
2007-12-13 12:00:00,50.22,50.36,50.16,50.19,157700.0,50.22,50.36,50.16,50.19,157700.0
2007-12-13 12:30:00,50.19,50.22,49.9,50.02,112500.0,50.19,50.22,49.9,50.02,112500.0
2007-12-13 13:00:00,50.02,50.1,49.82,49.97,118700.0,50.02,50.1,49.82,49.97,118700.0
2007-12-13 13:30:00,49.97,50.0,49.83,49.97,101200.0,49.97,50.0,49.83,49.97,101200.0
2007-12-13 14:00:00,49.98,50.17,49.91,50.16,184400.0,49.98,50.17,49.91,50.16,184400.0
2007-12-13 14:30:00,50.16,50.29,50.07,50.15,160700.0,50.16,50.29,50.07,50.15,160700.0
2007-12-13 15:00:00,50.14,50.38,50.0,50.35,143000.0,50.14,50.38,50.0,50.35,143000.0
2007-12-13 15:30:00,50.34,50.47,50.19,50.37,258300.0,50.34,50.47,50.19,50.37,258300.0
2007-12-14 09:30:00,50.48,50.48,49.64,49.96,123700.0,50.48,50.48,49.64,49.96,123700.0
2007-12-14 10:00:00,49.99,50.35,49.93,50.29,254600.0,49.99,50.35,49.93,50.29,254600.0
2007-12-14 10:30:00,50.29,50.5,50.18,50.34,169800.0,50.29,50.5,50.18,50.34,169800.0
2007-12-14 11:00:00,50.35,50.49,50.19,50.47,155700.0,50.35,50.49,50.19,50.47,155700.0
2007-12-14 11:30:00,50.46,50.56,50.35,50.5,169700.0,50.46,50.56,50.35,50.5,169700.0
2007-12-14 12:00:00,50.47,50.5,50.25,50.28,131900.0,50.47,50.5,50.25,50.28,131900.0
2007-12-14 12:30:00,50.29,50.41,50.19,50.29,64900.0,50.29,50.41,50.19,50.29,64900.0
2007-12-14 13:00:00,50.31,50.45,50.27,50.4,71100.0,50.31,50.45,50.27,50.4,71100.0
2007-12-14 13:30:00,50.39,50.44,50.11,50.11,146800.0,50.39,50.44,50.11,50.11,146800.0
2007-12-14 14:00:00,50.11,50.27,50.04,50.04,162900.0,50.11,50.27,50.04,50.04,162900.0
2007-12-14 14:30:00,50.04,50.18,49.87,49.92,126900.0,50.04,50.18,49.87,49.92,126900.0
2007-12-14 15:00:00,49.92,50.02,49.65,49.73,166300.0,49.92,50.02,49.65,49.73,166300.0
2007-12-14 15:30:00,49.74,49.8,49.54,49.6,333800.0,49.74,49.8,49.54,49.6,333800.0
2007-12-17 09:30:00,49.58,49.59,48.71,48.83,207200.0,49.58,49.59,48.71,48.83,207200.0
2007-12-17 10:00:00,48.86,49.03,48.45,48.51,143400.0,48.86,49.03,48.45,48.51,143400.0
2007-12-17 10:30:00,48.51,49.08,48.46,48.96,90800.0,48.51,49.08,48.46,48.96,90800.0
2007-12-17 11:00:00,48.98,49.04,48.9,48.98,77400.0,48.98,49.04,48.9,48.98,77400.0
2007-12-17 11:30:00,48.98,49.09,48.83,49.0,80500.0,48.98,49.09,48.83,49.0,80500.0
2007-12-17 12:00:00,49.02,49.14,49.0,49.0,92900.0,49.02,49.14,49.0,49.0,92900.0
2007-12-17 12:30:00,49.0,49.05,48.8,49.02,61800.0,49.0,49.05,48.8,49.02,61800.0
2007-12-17 13:00:00,49.04,49.1,48.73,48.81,98500.0,49.04,49.1,48.73,48.81,98500.0
2007-12-17 13:30:00,48.79,48.84,48.48,48.57,85100.0,48.79,48.84,48.48,48.57,85100.0
2007-12-17 14:00:00,48.57,48.75,48.54,48.7,91200.0,48.57,48.75,48.54,48.7,91200.0
2007-12-17 14:30:00,48.7,48.77,48.5,48.55,122300.0,48.7,48.77,48.5,48.55,122300.0
2007-12-17 15:00:00,48.54,48.73,48.5,48.65,261400.0,48.54,48.73,48.5,48.65,261400.0
2007-12-17 15:30:00,48.65,48.93,48.5,48.55,278100.0,48.65,48.93,48.5,48.55,278100.0
2007-12-18 09:30:00,48.95,49.45,48.41,49.28,221100.0,48.95,49.45,48.41,49.28,221100.0
2007-12-18 10:00:00,49.25,49.76,49.24,49.6,233000.0,49.25,49.76,49.24,49.6,233000.0
2007-12-18 10:30:00,49.61,49.77,49.46,49.76,143100.0,49.61,49.77,49.46,49.76,143100.0
2007-12-18 11:00:00,49.76,49.76,49.57,49.69,96000.0,49.76,49.76,49.57,49.69,96000.0
2007-12-18 11:30:00,49.69,49.85,49.45,49.45,362000.0,49.69,49.85,49.45,49.45,362000.0
2007-12-18 12:00:00,49.47,49.61,49.4,49.56,197700.0,49.47,49.61,49.4,49.56,197700.0
2007-12-18 12:30:00,49.55,49.68,49.4,49.41,136500.0,49.55,49.68,49.4,49.41,136500.0
2007-12-18 13:00:00,49.4,49.95,49.4,49.86,115900.0,49.4,49.95,49.4,49.86,115900.0
2007-12-18 13:30:00,49.84,50.0,49.76,49.8,190300.0,49.84,50.0,49.76,49.8,190300.0
2007-12-18 14:00:00,49.8,50.01,49.75,49.99,141800.0,49.8,50.01,49.75,49.99,141800.0
2007-12-18 14:30:00,49.98,50.03,49.64,49.84,210900.0,49.98,50.03,49.64,49.84,210900.0
2007-12-18 15:00:00,49.85,50.0,49.78,49.93,173100.0,49.85,50.0,49.78,49.93,173100.0
2007-12-18 15:30:00,49.91,50.02,49.63,49.77,255500.0,49.91,50.02,49.63,49.77,255500.0
2007-12-19 09:30:00,49.63,50.01,49.6,49.89,123200.0,49.63,50.01,49.6,49.89,123200.0
2007-12-19 10:00:00,49.89,50.02,49.82,49.9,130800.0,49.89,50.02,49.82,49.9,130800.0
2007-12-19 10:30:00,49.88,49.96,49.76,49.83,90800.0,49.88,49.96,49.76,49.83,90800.0
2007-12-19 11:00:00,49.8,49.8,49.4,49.41,138500.0,49.8,49.8,49.4,49.41,138500.0
2007-12-19 11:30:00,49.41,49.55,49.4,49.4,119400.0,49.41,49.55,49.4,49.4,119400.0
2007-12-19 12:00:00,49.4,49.58,49.35,49.53,102000.0,49.4,49.58,49.35,49.53,102000.0
2007-12-19 12:30:00,49.53,49.55,49.35,49.54,112700.0,49.53,49.55,49.35,49.54,112700.0
2007-12-19 13:00:00,49.52,49.52,49.21,49.28,117300.0,49.52,49.52,49.21,49.28,117300.0
2007-12-19 13:30:00,49.28,49.53,49.2,49.46,93200.0,49.28,49.53,49.2,49.46,93200.0
2007-12-19 14:00:00,49.45,49.94,49.44,49.9,132700.0,49.45,49.94,49.44,49.9,132700.0
2007-12-19 14:30:00,49.92,50.0,49.8,49.89,62200.0,49.92,50.0,49.8,49.89,62200.0
2007-12-19 15:00:00,49.86,49.99,49.75,49.85,211900.0,49.86,49.99,49.75,49.85,211900.0
2007-12-19 15:30:00,49.85,49.96,49.66,49.66,216000.0,49.85,49.96,49.66,49.66,216000.0
2007-12-20 09:30:00,50.0,50.06,49.75,50.01,130100.0,50.0,50.06,49.75,50.01,130100.0
2007-12-20 10:00:00,50.01,50.05,49.86,49.96,100000.0,50.01,50.05,49.86,49.96,100000.0
2007-12-20 10:30:00,49.95,50.16,49.95,50.0,128700.0,49.95,50.16,49.95,50.0,128700.0
2007-12-20 11:00:00,50.01,50.01,49.67,49.99,85500.0,50.01,50.01,49.67,49.99,85500.0
2007-12-20 11:30:00,49.99,50.0,49.67,49.82,51300.0,49.99,50.0,49.67,49.82,51300.0
2007-12-20 12:00:00,49.8,50.07,49.79,50.02,136700.0,49.8,50.07,49.79,50.02,136700.0
2007-12-20 12:30:00,50.02,50.03,49.83,49.9,85000.0,50.02,50.03,49.83,49.9,85000.0
2007-12-20 13:00:00,49.91,50.13,49.9,50.0,84100.0,49.91,50.13,49.9,50.0,84100.0
2007-12-20 13:30:00,50.0,50.1,49.92,50.1,83000.0,50.0,50.1,49.92,50.1,83000.0
2007-12-20 14:00:00,50.1,50.45,50.07,50.43,156900.0,50.1,50.45,50.07,50.43,156900.0
2007-12-20 14:30:00,50.43,50.5,50.33,50.41,70200.0,50.43,50.5,50.33,50.41,70200.0
2007-12-20 15:00:00,50.39,50.57,50.24,50.26,211300.0,50.39,50.57,50.24,50.26,211300.0
2007-12-20 15:30:00,50.26,50.5,50.26,50.48,204500.0,50.26,50.5,50.26,50.48,204500.0
2007-12-21 09:30:00,50.93,50.95,50.34,50.52,1086700.0,50.93,50.95,50.34,50.52,1086700.0
2007-12-21 10:00:00,50.54,50.69,50.53,50.58,116400.0,50.54,50.69,50.53,50.58,116400.0
2007-12-21 10:30:00,50.58,50.65,50.55,50.63,113100.0,50.58,50.65,50.55,50.63,113100.0
2007-12-21 11:00:00,50.63,50.68,50.55,50.56,93700.0,50.63,50.68,50.55,50.56,93700.0
2007-12-21 11:30:00,50.57,50.6,50.55,50.59,84800.0,50.57,50.6,50.55,50.59,84800.0
2007-12-21 12:00:00,50.58,50.81,50.55,50.78,193600.0,50.58,50.81,50.55,50.78,193600.0
2007-12-21 12:30:00,50.78,50.84,50.71,50.8,88800.0,50.78,50.84,50.71,50.8,88800.0
2007-12-21 13:00:00,50.79,50.94,50.77,50.9,64700.0,50.79,50.94,50.77,50.9,64700.0
2007-12-21 13:30:00,50.9,50.98,50.88,50.96,97400.0,50.9,50.98,50.88,50.96,97400.0
2007-12-21 14:00:00,50.96,51.12,50.82,50.84,184900.0,50.96,51.12,50.82,50.84,184900.0
2007-12-21 14:30:00,50.85,50.93,50.81,50.84,113600.0,50.85,50.93,50.81,50.84,113600.0
2007-12-21 15:00:00,50.83,50.96,50.76,50.87,157100.0,50.83,50.96,50.76,50.87,157100.0
2007-12-21 15:30:00,50.87,51.02,50.74,51.02,268400.0,50.87,51.02,50.74,51.02,268400.0
2007-12-24 09:30:00,50.7,51.15,50.51,50.96,123400.0,50.7,51.15,50.51,50.96,123400.0
2007-12-24 10:00:00,50.97,51.22,50.91,50.95,86500.0,50.97,51.22,50.91,50.95,86500.0
2007-12-24 10:30:00,50.95,50.98,50.8,50.97,31600.0,50.95,50.98,50.8,50.97,31600.0
2007-12-24 11:00:00,50.97,50.99,50.9,50.92,47400.0,50.97,50.99,50.9,50.92,47400.0
2007-12-24 11:30:00,50.93,51.08,50.93,51.03,45800.0,50.93,51.08,50.93,51.03,45800.0
2007-12-24 12:00:00,51.03,51.05,50.91,50.94,52200.0,51.03,51.05,50.91,50.94,52200.0
2007-12-24 12:30:00,50.93,51.1,50.89,51.06,76100.0,50.93,51.1,50.89,51.06,76100.0
2007-12-24 13:00:00,51.02,51.02,51.01,51.02,23400.0,51.02,51.02,51.01,51.02,23400.0
2007-12-24 13:30:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:00:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:30:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:00:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:30:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-26 09:30:00,50.85,50.96,50.53,50.63,50100.0,50.85,50.96,50.53,50.63,50100.0
2007-12-26 10:00:00,50.63,50.73,50.57,50.68,27400.0,50.63,50.73,50.57,50.68,27400.0
2007-12-26 10:30:00,50.68,50.68,50.42,50.44,33800.0,50.68,50.68,50.42,50.44,33800.0
2007-12-26 11:00:00,50.44,50.62,50.43,50.52,53800.0,50.44,50.62,50.43,50.52,53800.0
2007-12-26 11:30:00,50.51,50.58,50.43,50.43,47800.0,50.51,50.58,50.43,50.43,47800.0
2007-12-26 12:00:00,50.45,50.59,50.43,50.58,33500.0,50.45,50.59,50.43,50.58,33500.0
2007-12-26 12:30:00,50.57,50.74,50.53,50.73,37900.0,50.57,50.74,50.53,50.73,37900.0
2007-12-26 13:00:00,50.71,50.75,50.66,50.66,37100.0,50.71,50.75,50.66,50.66,37100.0
2007-12-26 13:30:00,50.66,50.93,50.65,50.9,45600.0,50.66,50.93,50.65,50.9,45600.0
2007-12-26 14:00:00,50.9,51.04,50.85,51.02,39900.0,50.9,51.04,50.85,51.02,39900.0
2007-12-26 14:30:00,51.04,51.1,50.99,51.0,43400.0,51.04,51.1,50.99,51.0,43400.0
2007-12-26 15:00:00,51.0,51.06,50.87,50.93,138200.0,51.0,51.06,50.87,50.93,138200.0
2007-12-26 15:30:00,50.93,51.09,50.85,51.04,122200.0,50.93,51.09,50.85,51.04,122200.0
2007-12-27 09:30:00,51.1,51.15,50.32,50.33,134400.0,51.1,51.15,50.32,50.33,134400.0
2007-12-27 10:00:00,50.33,50.54,50.17,50.19,89100.0,50.33,50.54,50.17,50.19,89100.0
2007-12-27 10:30:00,50.2,50.2,49.97,49.99,203100.0,50.2,50.2,49.97,49.99,203100.0
2007-12-27 11:00:00,50.0,50.06,49.91,50.06,58700.0,50.0,50.06,49.91,50.06,58700.0
2007-12-27 11:30:00,50.08,50.09,49.99,50.04,38300.0,50.08,50.09,49.99,50.04,38300.0
2007-12-27 12:00:00,50.03,50.05,49.89,49.9,87000.0,50.03,50.05,49.89,49.9,87000.0
2007-12-27 12:30:00,49.9,49.98,49.74,49.97,79900.0,49.9,49.98,49.74,49.97,79900.0
2007-12-27 13:00:00,49.97,50.12,49.86,50.11,60000.0,49.97,50.12,49.86,50.11,60000.0
2007-12-27 13:30:00,50.12,50.13,50.0,50.0,45000.0,50.12,50.13,50.0,50.0,45000.0
2007-12-27 14:00:00,50.01,50.09,50.0,50.09,57000.0,50.01,50.09,50.0,50.09,57000.0
2007-12-27 14:30:00,50.08,50.08,49.92,50.02,150300.0,50.08,50.08,49.92,50.02,150300.0
2007-12-27 15:00:00,50.02,50.14,50.0,50.02,146400.0,50.02,50.14,50.0,50.02,146400.0
2007-12-27 15:30:00,50.0,50.03,49.62,49.76,232200.0,50.0,50.03,49.62,49.76,232200.0
2007-12-28 09:30:00,49.75,50.36,49.75,50.29,141700.0,49.75,50.36,49.75,50.29,141700.0
2007-12-28 10:00:00,50.26,50.26,49.94,50.07,48300.0,50.26,50.26,49.94,50.07,48300.0
2007-12-28 10:30:00,50.07,50.31,49.94,50.31,58100.0,50.07,50.31,49.94,50.31,58100.0
2007-12-28 11:00:00,50.31,50.34,50.22,50.25,58800.0,50.31,50.34,50.22,50.25,58800.0
2007-12-28 11:30:00,50.26,50.35,50.11,50.22,55600.0,50.26,50.35,50.11,50.22,55600.0
2007-12-28 12:00:00,50.2,50.23,50.07,50.1,52600.0,50.2,50.23,50.07,50.1,52600.0
2007-12-28 12:30:00,50.11,50.24,50.0,50.0,72100.0,50.11,50.24,50.0,50.0,72100.0
2007-12-28 13:00:00,50.01,50.15,50.0,50.02,60300.0,50.01,50.15,50.0,50.02,60300.0
2007-12-28 13:30:00,50.03,50.21,49.96,50.19,66600.0,50.03,50.21,49.96,50.19,66600.0
2007-12-28 14:00:00,50.2,50.36,50.19,50.32,61700.0,50.2,50.36,50.19,50.32,61700.0
2007-12-28 14:30:00,50.33,50.61,50.22,50.24,89000.0,50.33,50.61,50.22,50.24,89000.0
2007-12-28 15:00:00,50.25,50.35,50.13,50.21,80900.0,50.25,50.35,50.13,50.21,80900.0
2007-12-28 15:30:00,50.22,50.31,50.14,50.19,137500.0,50.22,50.31,50.14,50.19,137500.0
2007-12-31 09:30:00,49.63,50.29,49.63,50.01,132100.0,49.63,50.29,49.63,50.01,132100.0
2007-12-31 10:00:00,50.06,50.2,50.0,50.04,50500.0,50.06,50.2,50.0,50.04,50500.0
2007-12-31 10:30:00,50.05,50.06,49.96,50.02,28000.0,50.05,50.06,49.96,50.02,28000.0
2007-12-31 11:00:00,50.02,50.03,49.86,50.02,96100.0,50.02,50.03,49.86,50.02,96100.0
2007-12-31 11:30:00,50.01,50.02,49.9,49.92,43000.0,50.01,50.02,49.9,49.92,43000.0
2007-12-31 12:00:00,49.93,50.0,49.85,49.85,34200.0,49.93,50.0,49.85,49.85,34200.0
2007-12-31 12:30:00,49.86,49.99,49.84,49.98,259800.0,49.86,49.99,49.84,49.98,259800.0
2007-12-31 13:00:00,49.99,50.15,49.97,50.09,58700.0,49.99,50.15,49.97,50.09,58700.0
2007-12-31 13:30:00,50.08,50.15,50.04,50.1,16400.0,50.08,50.15,50.04,50.1,16400.0
2007-12-31 14:00:00,50.09,50.18,49.97,49.99,73500.0,50.09,50.18,49.97,49.99,73500.0
2007-12-31 14:30:00,50.0,50.15,49.99,50.14,71800.0,50.0,50.15,49.99,50.14,71800.0
2007-12-31 15:00:00,50.14,50.28,50.11,50.18,97300.0,50.14,50.28,50.11,50.18,97300.0
2007-12-31 15:30:00,50.19,50.2,49.7,49.79,302200.0,50.19,50.2,49.7,49.79,302200.0
2008-01-02 09:30:00,50.24,50.24,49.0,49.06,126300.0,50.24,50.24,49.0,49.06,126300.0
2008-01-02 10:00:00,49.06,49.28,48.8,48.85,230100.0,49.06,49.28,48.8,48.85,230100.0
2008-01-02 10:30:00,48.85,48.89,48.47,48.5,197700.0,48.85,48.89,48.47,48.5,197700.0
2008-01-02 11:00:00,48.49,48.71,48.45,48.56,135400.0,48.49,48.71,48.45,48.56,135400.0
2008-01-02 11:30:00,48.56,48.56,48.37,48.48,217200.0,48.56,48.56,48.37,48.48,217200.0
2008-01-02 12:00:00,48.48,48.49,48.19,48.21,178300.0,48.48,48.49,48.19,48.21,178300.0
2008-01-02 12:30:00,48.2,48.27,48.14,48.19,89300.0,48.2,48.27,48.14,48.19,89300.0
2008-01-02 13:00:00,48.21,48.31,48.04,48.17,138400.0,48.21,48.31,48.04,48.17,138400.0
2008-01-02 13:30:00,48.16,48.56,48.12,48.51,127100.0,48.16,48.56,48.12,48.51,127100.0
2008-01-02 14:00:00,48.52,48.98,48.45,48.62,164100.0,48.52,48.98,48.45,48.62,164100.0
2008-01-02 14:30:00,48.64,48.67,48.21,48.21,136900.0,48.64,48.67,48.21,48.21,136900.0
2008-01-02 15:00:00,48.22,48.34,48.07,48.18,214800.0,48.22,48.34,48.07,48.18,214800.0
2008-01-02 15:30:00,48.18,48.44,48.14,48.29,250200.0,48.18,48.44,48.14,48.29,250200.0
2008-01-03 09:30:00,48.29,48.83,48.12,48.19,243200.0,48.29,48.83,48.12,48.19,243200.0
2008-01-03 10:00:00,48.22,48.6,48.09,48.2,232500.0,48.22,48.6,48.09,48.2,232500.0
2008-01-03 10:30:00,48.21,48.32,48.04,48.11,124700.0,48.21,48.32,48.04,48.11,124700.0
2008-01-03 11:00:00,48.11,48.19,47.94,47.99,94500.0,48.11,48.19,47.94,47.99,94500.0
2008-01-03 11:30:00,48.0,48.18,47.94,47.98,277800.0,48.0,48.18,47.94,47.98,277800.0
2008-01-03 12:00:00,47.98,48.01,47.83,48.0,85600.0,47.98,48.01,47.83,48.0,85600.0
2008-01-03 12:30:00,48.0,48.06,47.89,47.97,81500.0,48.0,48.06,47.89,47.97,81500.0
2008-01-03 13:00:00,47.96,48.0,47.82,47.94,107900.0,47.96,48.0,47.82,47.94,107900.0
2008-01-03 13:30:00,47.93,48.03,47.9,47.94,93000.0,47.93,48.03,47.9,47.94,93000.0
2008-01-03 14:00:00,47.92,48.0,47.83,47.94,69600.0,47.92,48.0,47.83,47.94,69600.0
2008-01-03 14:30:00,47.95,47.99,47.9,47.91,71600.0,47.95,47.99,47.9,47.91,71600.0
2008-01-03 15:00:00,47.91,47.99,47.64,47.65,269400.0,47.91,47.99,47.64,47.65,269400.0
2008-01-03 15:30:00,47.65,47.86,47.62,47.82,309900.0,47.65,47.86,47.62,47.82,309900.0
2008-01-04 09:30:00,47.8,47.8,46.35,46.77,362800.0,47.8,47.8,46.35,46.77,362800.0
2008-01-04 10:00:00,46.77,46.97,46.35,46.51,179600.0,46.77,46.97,46.35,46.51,179600.0
2008-01-04 10:30:00,46.5,46.57,45.84,45.88,223000.0,46.5,46.57,45.84,45.88,223000.0
2008-01-04 11:00:00,45.92,46.35,45.9,46.33,144900.0,45.92,46.35,45.9,46.33,144900.0
2008-01-04 11:30:00,46.35,46.45,46.3,46.37,92100.0,46.35,46.45,46.3,46.37,92100.0
2008-01-04 12:00:00,46.38,46.53,46.23,46.27,80500.0,46.38,46.53,46.23,46.27,80500.0
2008-01-04 12:30:00,46.28,46.42,46.14,46.33,67900.0,46.28,46.42,46.14,46.33,67900.0
2008-01-04 13:00:00,46.32,46.39,46.24,46.3,59800.0,46.32,46.39,46.24,46.3,59800.0
2008-01-04 13:30:00,46.32,46.4,46.01,46.29,101200.0,46.32,46.4,46.01,46.29,101200.0
2008-01-04 14:00:00,46.26,46.27,45.75,45.76,95200.0,46.26,46.27,45.75,45.76,95200.0
2008-01-04 14:30:00,45.76,45.86,45.54,45.75,149100.0,45.76,45.86,45.54,45.75,149100.0
2008-01-04 15:00:00,45.76,46.11,45.72,45.99,184800.0,45.76,46.11,45.72,45.99,184800.0
2008-01-04 15:30:00,46.0,46.14,45.61,45.7,505300.0,46.0,46.14,45.61,45.7,505300.0
2008-01-07 09:30:00,45.88,46.36,45.6,46.34,363800.0,45.88,46.36,45.6,46.34,363800.0
2008-01-07 10:00:00,46.33,46.57,46.28,46.34,279800.0,46.33,46.57,46.28,46.34,279800.0
2008-01-07 10:30:00,46.34,46.45,46.28,46.36,236200.0,46.34,46.45,46.28,46.36,236200.0
2008-01-07 11:00:00,46.37,46.57,46.3,46.35,152300.0,46.37,46.57,46.3,46.35,152300.0
2008-01-07 11:30:00,46.34,46.81,46.34,46.67,116200.0,46.34,46.81,46.34,46.67,116200.0
2008-01-07 12:00:00,46.67,46.99,46.4,46.95,161800.0,46.67,46.99,46.4,46.95,161800.0
2008-01-07 12:30:00,46.95,47.04,46.68,46.79,121000.0,46.95,47.04,46.68,46.79,121000.0
2008-01-07 13:00:00,46.77,46.9,46.67,46.74,162600.0,46.77,46.9,46.67,46.74,162600.0
2008-01-07 13:30:00,46.73,46.78,46.42,46.69,119100.0,46.73,46.78,46.42,46.69,119100.0
2008-01-07 14:00:00,46.69,46.71,46.44,46.51,199400.0,46.69,46.71,46.44,46.51,199400.0
2008-01-07 14:30:00,46.51,46.78,46.26,46.49,111200.0,46.51,46.78,46.26,46.49,111200.0
2008-01-07 15:00:00,46.5,46.72,46.47,46.49,267700.0,46.5,46.72,46.47,46.49,267700.0
2008-01-07 15:30:00,46.49,47.05,46.22,46.72,402800.0,46.49,47.05,46.22,46.72,402800.0
2008-01-08 09:30:00,46.78,47.1,45.85,45.87,382800.0,46.78,47.1,45.85,45.87,382800.0
2008-01-08 10:00:00,45.86,46.01,45.62,45.9,303000.0,45.86,46.01,45.62,45.9,303000.0
2008-01-08 10:30:00,45.89,46.09,45.86,46.01,152300.0,45.89,46.09,45.86,46.01,152300.0
2008-01-08 11:00:00,46.01,46.05,45.53,45.54,174900.0,46.01,46.05,45.53,45.54,174900.0
2008-01-08 11:30:00,45.53,45.63,45.28,45.56,229400.0,45.53,45.63,45.28,45.56,229400.0
2008-01-08 12:00:00,45.55,45.78,45.45,45.69,142400.0,45.55,45.78,45.45,45.69,142400.0
2008-01-08 12:30:00,45.69,45.98,45.69,45.82,175200.0,45.69,45.98,45.69,45.82,175200.0
2008-01-08 13:00:00,45.8,46.12,45.68,46.1,162200.0,45.8,46.12,45.68,46.1,162200.0
2008-01-08 13:30:00,46.12,46.21,45.95,46.21,171000.0,46.12,46.21,45.95,46.21,171000.0
2008-01-08 14:00:00,46.21,46.6,46.09,46.51,178300.0,46.21,46.6,46.09,46.51,178300.0
2008-01-08 14:30:00,46.51,46.52,45.7,45.72,228600.0,46.51,46.52,45.7,45.72,228600.0
2008-01-08 15:00:00,45.72,45.85,45.03,45.12,328500.0,45.72,45.85,45.03,45.12,328500.0
2008-01-08 15:30:00,45.13,45.47,44.81,44.81,807800.0,45.13,45.47,44.81,44.81,807800.0
2008-01-09 09:30:00,45.07,45.21,44.32,45.16,151100.0,45.07,45.21,44.32,45.16,151100.0
2008-01-09 10:00:00,45.17,45.69,45.1,45.5,196300.0,45.17,45.69,45.1,45.5,196300.0
2008-01-09 10:30:00,45.49,45.53,45.19,45.2,109400.0,45.49,45.53,45.19,45.2,109400.0
2008-01-09 11:00:00,45.19,45.2,44.9,44.94,239500.0,45.19,45.2,44.9,44.94,239500.0
2008-01-09 11:30:00,44.93,44.98,44.51,44.78,233500.0,44.93,44.98,44.51,44.78,233500.0
2008-01-09 12:00:00,44.78,44.98,44.65,44.8,105700.0,44.78,44.98,44.65,44.8,105700.0
2008-01-09 12:30:00,44.8,44.8,44.59,44.75,82600.0,44.8,44.8,44.59,44.75,82600.0
2008-01-09 13:00:00,44.73,44.86,44.55,44.6,120600.0,44.73,44.86,44.55,44.6,120600.0
2008-01-09 13:30:00,44.59,44.7,44.44,44.58,106800.0,44.59,44.7,44.44,44.58,106800.0
2008-01-09 14:00:00,44.57,44.61,44.06,44.13,262700.0,44.57,44.61,44.06,44.13,262700.0
2008-01-09 14:30:00,44.15,44.56,44.0,44.49,318400.0,44.15,44.56,44.0,44.49,318400.0
2008-01-09 15:00:00,44.49,44.59,44.25,44.29,480600.0,44.49,44.59,44.25,44.29,480600.0
2008-01-09 15:30:00,44.29,44.64,44.09,44.36,883900.0,44.29,44.64,44.09,44.36,883900.0
2008-01-10 09:30:00,44.12,44.38,43.88,44.02,262400.0,44.12,44.38,43.88,44.02,262400.0
2008-01-10 10:00:00,44.03,44.16,43.57,43.6,274700.0,44.03,44.16,43.57,43.6,274700.0
2008-01-10 10:30:00,43.61,43.92,43.57,43.6,99600.0,43.61,43.92,43.57,43.6,99600.0
2008-01-10 11:00:00,43.6,43.89,43.45,43.88,104400.0,43.6,43.89,43.45,43.88,104400.0
2008-01-10 11:30:00,43.88,43.95,43.71,43.81,104400.0,43.88,43.95,43.71,43.81,104400.0
2008-01-10 12:00:00,43.8,44.61,43.77,44.32,254800.0,43.8,44.61,43.77,44.32,254800.0
2008-01-10 12:30:00,44.32,44.4,43.94,44.33,219700.0,44.32,44.4,43.94,44.33,219700.0
2008-01-10 13:00:00,44.32,44.53,44.19,44.4,191800.0,44.32,44.53,44.19,44.4,191800.0
2008-01-10 13:30:00,44.39,44.44,43.69,44.0,191300.0,44.39,44.44,43.69,44.0,191300.0
2008-01-10 14:00:00,44.0,44.21,43.8,44.15,173200.0,44.0,44.21,43.8,44.15,173200.0
2008-01-10 14:30:00,44.19,44.55,44.18,44.41,165000.0,44.19,44.55,44.18,44.41,165000.0
2008-01-10 15:00:00,44.41,44.88,44.37,44.85,411900.0,44.41,44.88,44.37,44.85,411900.0
2008-01-10 15:30:00,44.85,45.11,44.56,44.67,370000.0,44.85,45.11,44.56,44.67,370000.0
2008-01-11 09:30:00,44.11,44.39,43.73,43.83,176000.0,44.11,44.39,43.73,43.83,176000.0
2008-01-11 10:00:00,43.85,44.23,43.66,43.98,156700.0,43.85,44.23,43.66,43.98,156700.0
2008-01-11 10:30:00,43.98,44.15,43.83,43.97,130100.0,43.98,44.15,43.83,43.97,130100.0
2008-01-11 11:00:00,43.97,44.1,43.73,44.04,74300.0,43.97,44.1,43.73,44.04,74300.0
2008-01-11 11:30:00,44.05,44.17,43.91,44.08,53200.0,44.05,44.17,43.91,44.08,53200.0
2008-01-11 12:00:00,44.09,44.16,43.8,43.83,99400.0,44.09,44.16,43.8,43.83,99400.0
2008-01-11 12:30:00,43.83,44.12,43.65,44.12,122300.0,43.83,44.12,43.65,44.12,122300.0
2008-01-11 13:00:00,44.11,44.16,43.58,43.68,151300.0,44.11,44.16,43.58,43.68,151300.0
2008-01-11 13:30:00,43.68,43.7,43.39,43.4,114000.0,43.68,43.7,43.39,43.4,114000.0
2008-01-11 14:00:00,43.38,43.86,43.38,43.85,145600.0,43.38,43.86,43.38,43.85,145600.0
2008-01-11 14:30:00,43.85,44.06,43.7,43.88,264200.0,43.85,44.06,43.7,43.88,264200.0
2008-01-11 15:00:00,43.87,43.87,43.34,43.39,267100.0,43.87,43.87,43.34,43.39,267100.0
2008-01-11 15:30:00,43.39,43.76,43.12,43.12,714900.0,43.39,43.76,43.12,43.12,714900.0
2008-01-14 09:30:00,43.6,43.99,42.53,43.94,561400.0,43.6,43.99,42.53,43.94,561400.0
2008-01-14 10:00:00,43.94,44.14,43.56,44.12,133200.0,43.94,44.14,43.56,44.12,133200.0
2008-01-14 10:30:00,44.12,44.17,43.96,44.0,107700.0,44.12,44.17,43.96,44.0,107700.0
2008-01-14 11:00:00,44.04,44.54,44.04,44.46,175200.0,44.04,44.54,44.04,44.46,175200.0
2008-01-14 11:30:00,44.46,44.58,44.37,44.4,121400.0,44.46,44.58,44.37,44.4,121400.0
2008-01-14 12:00:00,44.4,44.43,44.11,44.2,66800.0,44.4,44.43,44.11,44.2,66800.0
2008-01-14 12:30:00,44.2,44.34,44.14,44.23,56700.0,44.2,44.34,44.14,44.23,56700.0
2008-01-14 13:00:00,44.24,44.43,44.2,44.24,70000.0,44.24,44.43,44.2,44.24,70000.0
2008-01-14 13:30:00,44.25,44.71,44.23,44.64,183500.0,44.25,44.71,44.23,44.64,183500.0
2008-01-14 14:00:00,44.67,44.68,44.48,44.58,108700.0,44.67,44.68,44.48,44.58,108700.0
2008-01-14 14:30:00,44.58,44.72,44.43,44.54,196700.0,44.58,44.72,44.43,44.54,196700.0
2008-01-14 15:00:00,44.52,44.62,44.23,44.34,165000.0,44.52,44.62,44.23,44.34,165000.0
2008-01-14 15:30:00,44.35,44.5,44.15,44.3,558200.0,44.35,44.5,44.15,44.3,558200.0
2008-01-15 09:30:00,43.81,44.35,43.8,43.95,258800.0,43.81,44.35,43.8,43.95,258800.0
2008-01-15 10:00:00,43.93,44.12,43.52,43.61,180500.0,43.93,44.12,43.52,43.61,180500.0
2008-01-15 10:30:00,43.59,43.7,43.3,43.37,103900.0,43.59,43.7,43.3,43.37,103900.0
2008-01-15 11:00:00,43.33,43.61,43.31,43.42,175400.0,43.33,43.61,43.31,43.42,175400.0
2008-01-15 11:30:00,43.42,43.64,43.24,43.36,151300.0,43.42,43.64,43.24,43.36,151300.0
2008-01-15 12:00:00,43.35,43.4,43.07,43.1,116300.0,43.35,43.4,43.07,43.1,116300.0
2008-01-15 12:30:00,43.09,43.22,42.97,43.16,135600.0,43.09,43.22,42.97,43.16,135600.0
2008-01-15 13:00:00,43.21,43.4,43.11,43.19,91600.0,43.21,43.4,43.11,43.19,91600.0
2008-01-15 13:30:00,43.17,43.35,43.04,43.08,111300.0,43.17,43.35,43.04,43.08,111300.0
2008-01-15 14:00:00,43.06,43.07,42.82,42.87,196200.0,43.06,43.07,42.82,42.87,196200.0
2008-01-15 14:30:00,42.86,43.05,42.75,42.85,226600.0,42.86,43.05,42.75,42.85,226600.0
2008-01-15 15:00:00,42.84,43.25,42.63,43.18,237100.0,42.84,43.25,42.63,43.18,237100.0
2008-01-15 15:30:00,43.18,43.24,42.65,42.67,521500.0,43.18,43.24,42.65,42.67,521500.0
2008-01-16 09:30:00,41.22,42.16,40.56,41.57,948900.0,41.22,42.16,40.56,41.57,948900.0
2008-01-16 10:00:00,41.55,41.57,40.84,40.9,671600.0,41.55,41.57,40.84,40.9,671600.0
2008-01-16 10:30:00,40.9,41.49,40.89,41.34,472100.0,40.9,41.49,40.89,41.34,472100.0
2008-01-16 11:00:00,41.35,42.11,41.24,42.05,358600.0,41.35,42.11,41.24,42.05,358600.0
2008-01-16 11:30:00,42.05,42.66,41.74,42.48,439700.0,42.05,42.66,41.74,42.48,439700.0
2008-01-16 12:00:00,42.49,43.01,42.48,42.78,467000.0,42.49,43.01,42.48,42.78,467000.0
2008-01-16 12:30:00,42.75,42.95,42.61,42.63,215700.0,42.75,42.95,42.61,42.63,215700.0
2008-01-16 13:00:00,42.63,42.95,42.62,42.71,214900.0,42.63,42.95,42.62,42.71,214900.0
2008-01-16 13:30:00,42.7,43.0,42.63,42.8,161300.0,42.7,43.0,42.63,42.8,161300.0
2008-01-16 14:00:00,42.8,43.2,42.68,43.16,247800.0,42.8,43.2,42.68,43.16,247800.0
2008-01-16 14:30:00,43.16,43.78,43.15,43.2,529600.0,43.16,43.78,43.15,43.2,529600.0
2008-01-16 15:00:00,43.2,43.63,43.11,43.26,378200.0,43.2,43.63,43.11,43.26,378200.0
2008-01-16 15:30:00,43.28,43.29,42.5,42.51,667000.0,43.28,43.29,42.5,42.51,667000.0
2008-01-17 09:30:00,42.62,42.69,41.43,41.49,354600.0,42.62,42.69,41.43,41.49,354600.0
2008-01-17 10:00:00,41.49,41.7,40.99,41.17,404800.0,41.49,41.7,40.99,41.17,404800.0
2008-01-17 10:30:00,41.16,41.25,40.5,41.18,480500.0,41.16,41.25,40.5,41.18,480500.0
2008-01-17 11:00:00,41.18,41.35,40.87,40.98,245200.0,41.18,41.35,40.87,40.98,245200.0
2008-01-17 11:30:00,40.99,40.99,40.4,40.43,349400.0,40.99,40.99,40.4,40.43,349400.0
2008-01-17 12:00:00,40.4,40.62,40.32,40.42,285000.0,40.4,40.62,40.32,40.42,285000.0
2008-01-17 12:30:00,40.44,40.52,40.12,40.52,382600.0,40.44,40.52,40.12,40.52,382600.0
2008-01-17 13:00:00,40.51,41.07,40.48,41.03,277600.0,40.51,41.07,40.48,41.03,277600.0
2008-01-17 13:30:00,41.02,41.45,41.02,41.3,280900.0,41.02,41.45,41.02,41.3,280900.0
2008-01-17 14:00:00,41.3,41.47,41.25,41.35,417200.0,41.3,41.47,41.25,41.35,417200.0
2008-01-17 14:30:00,41.36,41.64,41.25,41.41,466000.0,41.36,41.64,41.25,41.41,466000.0
2008-01-17 15:00:00,41.41,41.45,40.86,40.86,427800.0,41.41,41.45,40.86,40.86,427800.0
2008-01-17 15:30:00,40.87,41.04,40.71,40.82,950300.0,40.87,41.04,40.71,40.82,950300.0
2008-01-18 09:30:00,40.45,42.01,40.45,41.82,1016000.0,40.45,42.01,40.45,41.82,1016000.0
2008-01-18 10:00:00,41.81,42.58,41.76,41.86,372000.0,41.81,42.58,41.76,41.86,372000.0
2008-01-18 10:30:00,41.88,41.98,41.56,41.67,206600.0,41.88,41.98,41.56,41.67,206600.0
2008-01-18 11:00:00,41.69,41.74,41.13,41.38,144400.0,41.69,41.74,41.13,41.38,144400.0
2008-01-18 11:30:00,41.39,41.66,40.9,41.1,173600.0,41.39,41.66,40.9,41.1,173600.0
2008-01-18 12:00:00,41.12,41.73,41.08,41.18,314100.0,41.12,41.73,41.08,41.18,314100.0
2008-01-18 12:30:00,41.19,41.33,40.8,40.83,280600.0,41.19,41.33,40.8,40.83,280600.0
2008-01-18 13:00:00,40.83,41.11,40.62,40.68,136800.0,40.83,41.11,40.62,40.68,136800.0
2008-01-18 13:30:00,40.69,40.9,40.58,40.61,134300.0,40.69,40.9,40.58,40.61,134300.0
2008-01-18 14:00:00,40.58,41.0,40.58,40.87,250200.0,40.58,41.0,40.58,40.87,250200.0
2008-01-18 14:30:00,40.87,41.15,40.61,41.15,265200.0,40.87,41.15,40.61,41.15,265200.0
2008-01-18 15:00:00,41.14,41.35,40.87,41.07,413400.0,41.14,41.35,40.87,41.07,413400.0
2008-01-18 15:30:00,41.09,41.45,40.98,41.19,710900.0,41.09,41.45,40.98,41.19,710900.0
2008-01-22 09:30:00,39.41,40.4,39.16,40.06,454100.0,39.41,40.4,39.16,40.06,454100.0
2008-01-22 10:00:00,40.11,40.61,39.94,40.27,336700.0,40.11,40.61,39.94,40.27,336700.0
2008-01-22 10:30:00,40.25,40.29,39.6,39.76,249900.0,40.25,40.29,39.6,39.76,249900.0
2008-01-22 11:00:00,39.76,40.6,39.76,40.51,364200.0,39.76,40.6,39.76,40.51,364200.0
2008-01-22 11:30:00,40.5,40.53,40.16,40.28,330000.0,40.5,40.53,40.16,40.28,330000.0
2008-01-22 12:00:00,40.28,40.85,40.24,40.36,257400.0,40.28,40.85,40.24,40.36,257400.0
2008-01-22 12:30:00,40.38,40.38,40.11,40.3,154200.0,40.38,40.38,40.11,40.3,154200.0
2008-01-22 13:00:00,40.34,40.58,40.13,40.3,147500.0,40.34,40.58,40.13,40.3,147500.0
2008-01-22 13:30:00,40.28,40.43,40.03,40.22,154100.0,40.28,40.43,40.03,40.22,154100.0
2008-01-22 14:00:00,40.21,40.37,40.0,40.19,218900.0,40.21,40.37,40.0,40.19,218900.0
2008-01-22 14:30:00,40.18,40.38,39.96,40.29,157700.0,40.18,40.38,39.96,40.29,157700.0
2008-01-22 15:00:00,40.28,40.5,40.11,40.34,287800.0,40.28,40.5,40.11,40.34,287800.0
2008-01-22 15:30:00,40.33,40.76,40.08,40.2,559600.0,40.33,40.76,40.08,40.2,559600.0
2008-01-23 09:30:00,39.4,40.23,39.37,40.12,338300.0,39.4,40.23,39.37,40.12,338300.0
2008-01-23 10:00:00,40.12,40.34,39.61,39.67,251400.0,40.12,40.34,39.61,39.67,251400.0
2008-01-23 10:30:00,39.7,39.88,39.37,39.82,204200.0,39.7,39.88,39.37,39.82,204200.0
2008-01-23 11:00:00,39.79,39.84,39.37,39.55,158000.0,39.79,39.84,39.37,39.55,158000.0
2008-01-23 11:30:00,39.54,39.56,39.11,39.21,248600.0,39.54,39.56,39.11,39.21,248600.0
2008-01-23 12:00:00,39.21,39.48,38.88,39.42,194200.0,39.21,39.48,38.88,39.42,194200.0
2008-01-23 12:30:00,39.42,39.44,38.65,39.0,245700.0,39.42,39.44,38.65,39.0,245700.0
2008-01-23 13:00:00,39.0,39.15,38.71,39.08,252300.0,39.0,39.15,38.71,39.08,252300.0
2008-01-23 13:30:00,39.09,39.26,38.9,39.11,274400.0,39.09,39.26,38.9,39.11,274400.0
2008-01-23 14:00:00,39.09,39.73,38.91,39.67,212800.0,39.09,39.73,38.91,39.67,212800.0
2008-01-23 14:30:00,39.67,39.68,39.11,39.55,214100.0,39.67,39.68,39.11,39.55,214100.0
2008-01-23 15:00:00,39.56,40.62,39.48,40.52,388000.0,39.56,40.62,39.48,40.52,388000.0
2008-01-23 15:30:00,40.54,40.85,40.28,40.75,736900.0,40.54,40.85,40.28,40.75,736900.0
2008-01-24 09:30:00,40.0,42.22,40.0,42.19,500800.0,40.0,42.22,40.0,42.19,500800.0
2008-01-24 10:00:00,42.19,42.27,41.27,41.61,280100.0,42.19,42.27,41.27,41.61,280100.0
2008-01-24 10:30:00,41.61,41.97,41.49,41.74,259200.0,41.61,41.97,41.49,41.74,259200.0
2008-01-24 11:00:00,41.76,42.04,41.56,41.99,243400.0,41.76,42.04,41.56,41.99,243400.0
2008-01-24 11:30:00,41.99,42.6,41.94,42.55,407900.0,41.99,42.6,41.94,42.55,407900.0
2008-01-24 12:00:00,42.55,42.55,41.86,41.87,195000.0,42.55,42.55,41.86,41.87,195000.0
2008-01-24 12:30:00,41.86,42.1,41.74,42.1,215900.0,41.86,42.1,41.74,42.1,215900.0
2008-01-24 13:00:00,42.1,42.1,41.7,41.73,137400.0,42.1,42.1,41.7,41.73,137400.0
2008-01-24 13:30:00,41.77,42.07,41.61,42.02,167600.0,41.77,42.07,41.61,42.02,167600.0
2008-01-24 14:00:00,42.02,42.26,41.96,42.16,140100.0,42.02,42.26,41.96,42.16,140100.0
2008-01-24 14:30:00,42.19,42.4,41.97,42.15,245300.0,42.19,42.4,41.97,42.15,245300.0
2008-01-24 15:00:00,42.14,42.23,41.98,42.05,178700.0,42.14,42.23,41.98,42.05,178700.0
2008-01-24 15:30:00,42.08,42.52,42.03,42.45,505700.0,42.08,42.52,42.03,42.45,505700.0
2008-01-25 09:30:00,42.8,43.01,42.17,42.8,365300.0,42.8,43.01,42.17,42.8,365300.0
2008-01-25 10:00:00,42.79,42.88,42.07,42.25,202800.0,42.79,42.88,42.07,42.25,202800.0
2008-01-25 10:30:00,42.23,42.45,41.84,42.17,198100.0,42.23,42.45,41.84,42.17,198100.0
2008-01-25 11:00:00,42.2,42.41,41.9,42.07,112500.0,42.2,42.41,41.9,42.07,112500.0
2008-01-25 11:30:00,42.03,42.41,41.94,42.15,98000.0,42.03,42.41,41.94,42.15,98000.0
2008-01-25 12:00:00,42.15,42.15,41.89,42.0,188300.0,42.15,42.15,41.89,42.0,188300.0
2008-01-25 12:30:00,42.0,42.0,41.51,41.56,113400.0,42.0,42.0,41.51,41.56,113400.0
2008-01-25 13:00:00,41.57,41.7,41.31,41.39,117200.0,41.57,41.7,41.31,41.39,117200.0
2008-01-25 13:30:00,41.39,41.56,41.15,41.35,143000.0,41.39,41.56,41.15,41.35,143000.0
2008-01-25 14:00:00,41.32,41.61,41.21,41.46,104100.0,41.32,41.61,41.21,41.46,104100.0
2008-01-25 14:30:00,41.47,41.57,41.21,41.38,115000.0,41.47,41.57,41.21,41.38,115000.0
2008-01-25 15:00:00,41.37,41.74,41.29,41.63,156700.0,41.37,41.74,41.29,41.63,156700.0
2008-01-25 15:30:00,41.64,41.7,41.25,41.33,396700.0,41.64,41.7,41.25,41.33,396700.0
2008-01-28 09:30:00,41.09,41.41,40.56,40.64,227600.0,41.09,41.41,40.56,40.64,227600.0
2008-01-28 10:00:00,40.63,40.93,40.44,40.87,178300.0,40.63,40.93,40.44,40.87,178300.0
2008-01-28 10:30:00,40.87,40.93,40.51,40.83,118500.0,40.87,40.93,40.51,40.83,118500.0
2008-01-28 11:00:00,40.84,41.14,40.8,41.09,157200.0,40.84,41.14,40.8,41.09,157200.0
2008-01-28 11:30:00,41.1,41.23,40.88,40.89,67900.0,41.1,41.23,40.88,40.89,67900.0
2008-01-28 12:00:00,40.88,40.9,40.56,40.64,111000.0,40.88,40.9,40.56,40.64,111000.0
2008-01-28 12:30:00,40.63,40.76,40.51,40.58,93600.0,40.63,40.76,40.51,40.58,93600.0
2008-01-28 13:00:00,40.57,40.93,40.56,40.92,99100.0,40.57,40.93,40.56,40.92,99100.0
2008-01-28 13:30:00,40.91,41.0,40.76,40.82,62300.0,40.91,41.0,40.76,40.82,62300.0
2008-01-28 14:00:00,40.84,41.01,40.83,40.83,90800.0,40.84,41.01,40.83,40.83,90800.0
2008-01-28 14:30:00,40.87,41.12,40.84,40.86,132000.0,40.87,41.12,40.84,40.86,132000.0
2008-01-28 15:00:00,40.87,40.99,40.62,40.72,189900.0,40.87,40.99,40.62,40.72,189900.0
2008-01-28 15:30:00,40.73,41.25,40.7,41.19,238600.0,40.73,41.25,40.7,41.19,238600.0
2008-01-29 09:30:00,41.27,41.4,40.45,40.54,167800.0,41.27,41.4,40.45,40.54,167800.0
2008-01-29 10:00:00,40.55,41.04,40.32,40.97,124800.0,40.55,41.04,40.32,40.97,124800.0
2008-01-29 10:30:00,40.96,41.0,40.53,40.66,111800.0,40.96,41.0,40.53,40.66,111800.0
2008-01-29 11:00:00,40.66,40.9,40.66,40.74,68200.0,40.66,40.9,40.66,40.74,68200.0
2008-01-29 11:30:00,40.75,40.86,40.72,40.75,49200.0,40.75,40.86,40.72,40.75,49200.0
2008-01-29 12:00:00,40.75,40.81,40.54,40.63,64000.0,40.75,40.81,40.54,40.63,64000.0
2008-01-29 12:30:00,40.61,40.73,40.55,40.63,71400.0,40.61,40.73,40.55,40.63,71400.0
2008-01-29 13:00:00,40.64,40.7,40.52,40.56,91000.0,40.64,40.7,40.52,40.56,91000.0
2008-01-29 13:30:00,40.56,40.6,40.53,40.56,225700.0,40.56,40.6,40.53,40.56,225700.0
2008-01-29 14:00:00,40.57,40.82,40.51,40.77,100600.0,40.57,40.82,40.51,40.77,100600.0
2008-01-29 14:30:00,40.77,40.93,40.56,40.9,99600.0,40.77,40.93,40.56,40.9,99600.0
2008-01-29 15:00:00,40.91,41.05,40.8,40.87,104200.0,40.91,41.05,40.8,40.87,104200.0
2008-01-29 15:30:00,40.85,40.89,40.69,40.76,189800.0,40.85,40.89,40.69,40.76,189800.0
2008-01-30 09:30:00,40.45,40.95,40.23,40.86,142900.0,40.45,40.95,40.23,40.86,142900.0
2008-01-30 10:00:00,40.94,41.03,40.74,40.87,63600.0,40.94,41.03,40.74,40.87,63600.0
2008-01-30 10:30:00,40.87,41.18,40.84,41.12,94400.0,40.87,41.18,40.84,41.12,94400.0
2008-01-30 11:00:00,41.12,41.22,40.96,40.98,83900.0,41.12,41.22,40.96,40.98,83900.0
2008-01-30 11:30:00,40.97,41.05,40.78,40.85,63100.0,40.97,41.05,40.78,40.85,63100.0
2008-01-30 12:00:00,40.84,40.96,40.73,40.77,55600.0,40.84,40.96,40.73,40.77,55600.0
2008-01-30 12:30:00,40.77,40.84,40.69,40.7,58100.0,40.77,40.84,40.69,40.7,58100.0
2008-01-30 13:00:00,40.71,40.76,40.58,40.71,94900.0,40.71,40.76,40.58,40.71,94900.0
2008-01-30 13:30:00,40.72,40.79,40.68,40.74,41900.0,40.72,40.79,40.68,40.74,41900.0
2008-01-30 14:00:00,40.71,41.63,40.66,41.5,242600.0,40.71,41.63,40.66,41.5,242600.0
2008-01-30 14:30:00,41.49,41.73,41.25,41.72,275300.0,41.49,41.73,41.25,41.72,275300.0
2008-01-30 15:00:00,41.71,42.17,41.38,41.49,329500.0,41.71,42.17,41.38,41.49,329500.0
2008-01-30 15:30:00,41.49,41.49,40.89,40.97,433200.0,41.49,41.49,40.89,40.97,433200.0
2008-01-31 09:30:00,40.39,40.74,40.12,40.16,215500.0,40.39,40.74,40.12,40.16,215500.0
2008-01-31 10:00:00,40.13,40.26,39.94,40.14,183400.0,40.13,40.26,39.94,40.14,183400.0
2008-01-31 10:30:00,40.14,40.31,39.91,40.15,139600.0,40.14,40.31,39.91,40.15,139600.0
2008-01-31 11:00:00,40.15,40.48,39.85,40.45,187000.0,40.15,40.48,39.85,40.45,187000.0
2008-01-31 11:30:00,40.44,40.94,40.2,40.7,146900.0,40.44,40.94,40.2,40.7,146900.0
2008-01-31 12:00:00,40.73,40.8,40.54,40.63,116600.0,40.73,40.8,40.54,40.63,116600.0
2008-01-31 12:30:00,40.64,40.74,40.57,40.65,124600.0,40.64,40.74,40.57,40.65,124600.0
2008-01-31 13:00:00,40.65,40.74,40.51,40.7,65300.0,40.65,40.74,40.51,40.7,65300.0
2008-01-31 13:30:00,40.7,41.04,40.7,40.88,112500.0,40.7,41.04,40.7,40.88,112500.0
2008-01-31 14:00:00,40.92,41.03,40.79,40.96,128900.0,40.92,41.03,40.79,40.96,128900.0
2008-01-31 14:30:00,40.93,41.05,40.82,41.01,138900.0,40.93,41.05,40.82,41.01,138900.0
2008-01-31 15:00:00,41.01,41.1,40.9,41.09,253500.0,41.01,41.1,40.9,41.09,253500.0
2008-01-31 15:30:00,41.09,41.57,40.99,41.1,549700.0,41.09,41.57,40.99,41.1,549700.0
2008-02-01 09:30:00,40.86,42.1,40.66,42.05,268000.0,40.86,42.1,40.66,42.05,268000.0
2008-02-01 10:00:00,42.06,42.6,42.0,42.52,330100.0,42.06,42.6,42.0,42.52,330100.0
2008-02-01 10:30:00,42.51,42.51,41.61,41.75,159300.0,42.51,42.51,41.61,41.75,159300.0
2008-02-01 11:00:00,41.74,41.95,41.66,41.68,104900.0,41.74,41.95,41.66,41.68,104900.0
2008-02-01 11:30:00,41.66,42.04,41.66,41.95,119100.0,41.66,42.04,41.66,41.95,119100.0
2008-02-01 12:00:00,41.95,42.0,41.74,41.86,164800.0,41.95,42.0,41.74,41.86,164800.0
2008-02-01 12:30:00,41.86,41.89,41.67,41.73,143900.0,41.86,41.89,41.67,41.73,143900.0
2008-02-01 13:00:00,41.7,41.95,41.67,41.75,137000.0,41.7,41.95,41.67,41.75,137000.0
2008-02-01 13:30:00,41.74,41.77,41.55,41.58,128400.0,41.74,41.77,41.55,41.58,128400.0
2008-02-01 14:00:00,41.58,41.81,41.48,41.79,113700.0,41.58,41.81,41.48,41.79,113700.0
2008-02-01 14:30:00,41.78,41.89,41.76,41.86,144800.0,41.78,41.89,41.76,41.86,144800.0
2008-02-01 15:00:00,41.85,41.87,41.56,41.71,283500.0,41.85,41.87,41.56,41.71,283500.0
2008-02-01 15:30:00,41.72,42.02,41.72,41.96,417200.0,41.72,42.02,41.72,41.96,417200.0
2008-02-04 09:30:00,42.02,42.08,41.4,41.73,165900.0,42.02,42.08,41.4,41.73,165900.0
2008-02-04 10:00:00,41.72,41.93,41.59,41.65,89000.0,41.72,41.93,41.59,41.65,89000.0
2008-02-04 10:30:00,41.63,41.65,41.38,41.58,128600.0,41.63,41.65,41.38,41.58,128600.0
2008-02-04 11:00:00,41.6,41.87,41.46,41.87,84100.0,41.6,41.87,41.46,41.87,84100.0
2008-02-04 11:30:00,41.87,42.0,41.8,41.84,84300.0,41.87,42.0,41.8,41.84,84300.0
2008-02-04 12:00:00,41.84,41.91,41.63,41.7,76300.0,41.84,41.91,41.63,41.7,76300.0
2008-02-04 12:30:00,41.71,41.81,41.63,41.73,56100.0,41.71,41.81,41.63,41.73,56100.0
2008-02-04 13:00:00,41.72,41.75,41.4,41.4,147700.0,41.72,41.75,41.4,41.4,147700.0
2008-02-04 13:30:00,41.41,41.49,41.32,41.38,181700.0,41.41,41.49,41.32,41.38,181700.0
2008-02-04 14:00:00,41.37,41.37,41.18,41.26,222900.0,41.37,41.37,41.18,41.26,222900.0
2008-02-04 14:30:00,41.24,41.24,40.96,41.14,308700.0,41.24,41.24,40.96,41.14,308700.0
2008-02-04 15:00:00,41.13,41.34,41.11,41.31,219400.0,41.13,41.34,41.11,41.31,219400.0
2008-02-04 15:30:00,41.31,41.39,41.16,41.19,410200.0,41.31,41.39,41.16,41.19,410200.0
2008-02-05 09:30:00,40.41,40.75,40.03,40.46,241000.0,40.41,40.75,40.03,40.46,241000.0
2008-02-05 10:00:00,40.45,40.47,40.1,40.39,148600.0,40.45,40.47,40.1,40.39,148600.0
2008-02-05 10:30:00,40.39,40.47,39.88,39.89,177700.0,40.39,40.47,39.88,39.89,177700.0
2008-02-05 11:00:00,39.9,40.39,39.89,40.31,129700.0,39.9,40.39,39.89,40.31,129700.0
2008-02-05 11:30:00,40.32,40.37,40.08,40.08,190100.0,40.32,40.37,40.08,40.08,190100.0
2008-02-05 12:00:00,40.07,40.16,39.91,40.0,120000.0,40.07,40.16,39.91,40.0,120000.0
2008-02-05 12:30:00,40.0,40.12,39.9,40.0,117100.0,40.0,40.12,39.9,40.0,117100.0
2008-02-05 13:00:00,39.99,40.14,39.78,39.87,172500.0,39.99,40.14,39.78,39.87,172500.0
2008-02-05 13:30:00,39.86,39.95,39.74,39.92,128100.0,39.86,39.95,39.74,39.92,128100.0
2008-02-05 14:00:00,39.93,40.11,39.85,40.05,147300.0,39.93,40.11,39.85,40.05,147300.0
2008-02-05 14:30:00,40.06,40.22,40.03,40.04,209100.0,40.06,40.22,40.03,40.04,209100.0
2008-02-05 15:00:00,40.02,40.1,39.92,40.05,206800.0,40.02,40.1,39.92,40.05,206800.0
2008-02-05 15:30:00,40.02,40.14,39.82,39.85,490700.0,40.02,40.14,39.82,39.85,490700.0
2008-02-06 09:30:00,40.21,40.23,39.46,39.81,201600.0,40.21,40.23,39.46,39.81,201600.0
2008-02-06 10:00:00,39.8,40.09,39.42,39.54,227700.0,39.8,40.09,39.42,39.54,227700.0
2008-02-06 10:30:00,39.55,39.89,39.48,39.77,186300.0,39.55,39.89,39.48,39.77,186300.0
2008-02-06 11:00:00,39.78,39.9,39.52,39.78,170100.0,39.78,39.9,39.52,39.78,170100.0
2008-02-06 11:30:00,39.78,39.88,39.55,39.57,106300.0,39.78,39.88,39.55,39.57,106300.0
2008-02-06 12:00:00,39.58,39.61,39.21,39.26,201500.0,39.58,39.61,39.21,39.26,201500.0
2008-02-06 12:30:00,39.26,39.29,39.1,39.16,162800.0,39.26,39.29,39.1,39.16,162800.0
2008-02-06 13:00:00,39.16,39.3,39.13,39.3,77500.0,39.16,39.3,39.13,39.3,77500.0
2008-02-06 13:30:00,39.28,39.3,38.8,38.82,95400.0,39.28,39.3,38.8,38.82,95400.0
2008-02-06 14:00:00,38.82,38.82,38.53,38.75,312300.0,38.82,38.82,38.53,38.75,312300.0
2008-02-06 14:30:00,38.75,39.02,38.64,38.93,232000.0,38.75,39.02,38.64,38.93,232000.0
2008-02-06 15:00:00,38.93,39.04,38.77,39.0,291500.0,38.93,39.04,38.77,39.0,291500.0
2008-02-06 15:30:00,39.0,39.01,38.67,38.67,510400.0,39.0,39.01,38.67,38.67,510400.0
2008-02-07 09:30:00,38.45,38.46,37.46,37.55,409400.0,38.45,38.46,37.46,37.55,409400.0
2008-02-07 10:00:00,37.54,39.02,37.54,38.82,603600.0,37.54,39.02,37.54,38.82,603600.0
2008-02-07 10:30:00,38.81,38.9,38.29,38.33,362400.0,38.81,38.9,38.29,38.33,362400.0
2008-02-07 11:00:00,38.32,38.53,38.22,38.3,311000.0,38.32,38.53,38.22,38.3,311000.0
2008-02-07 11:30:00,38.29,38.39,38.15,38.33,314000.0,38.29,38.39,38.15,38.33,314000.0
2008-02-07 12:00:00,38.35,38.56,38.27,38.49,299600.0,38.35,38.56,38.27,38.49,299600.0
2008-02-07 12:30:00,38.49,38.55,38.41,38.47,191100.0,38.49,38.55,38.41,38.47,191100.0
2008-02-07 13:00:00,38.47,38.72,38.43,38.65,277200.0,38.47,38.72,38.43,38.65,277200.0
2008-02-07 13:30:00,38.65,38.93,38.61,38.9,522200.0,38.65,38.93,38.61,38.9,522200.0
2008-02-07 14:00:00,38.9,38.92,38.5,38.69,427900.0,38.9,38.92,38.5,38.69,427900.0
2008-02-07 14:30:00,38.69,38.69,38.2,38.25,165500.0,38.69,38.69,38.2,38.25,165500.0
2008-02-07 15:00:00,38.26,38.46,37.73,38.4,605500.0,38.26,38.46,37.73,38.4,605500.0
2008-02-07 15:30:00,38.4,38.57,38.22,38.56,481700.0,38.4,38.57,38.22,38.56,481700.0
2008-02-08 09:30:00,38.6,38.87,38.27,38.57,243200.0,38.6,38.87,38.27,38.57,243200.0
2008-02-08 10:00:00,38.56,38.98,38.55,38.95,251400.0,38.56,38.98,38.55,38.95,251400.0
2008-02-08 10:30:00,38.93,39.1,38.79,39.0,180100.0,38.93,39.1,38.79,39.0,180100.0
2008-02-08 11:00:00,38.99,39.13,38.85,38.95,85000.0,38.99,39.13,38.85,38.95,85000.0
2008-02-08 11:30:00,38.94,39.03,38.71,38.72,138000.0,38.94,39.03,38.71,38.72,138000.0
2008-02-08 12:00:00,38.72,38.96,38.64,38.81,93500.0,38.72,38.96,38.64,38.81,93500.0
2008-02-08 12:30:00,38.81,38.87,38.57,38.82,72300.0,38.81,38.87,38.57,38.82,72300.0
2008-02-08 13:00:00,38.82,38.82,38.55,38.63,65800.0,38.82,38.82,38.55,38.63,65800.0
2008-02-08 13:30:00,38.66,38.68,38.33,38.5,115800.0,38.66,38.68,38.33,38.5,115800.0
2008-02-08 14:00:00,38.5,38.77,38.48,38.65,130900.0,38.5,38.77,38.48,38.65,130900.0
2008-02-08 14:30:00,38.64,38.76,38.61,38.66,132900.0,38.64,38.76,38.61,38.66,132900.0
2008-02-08 15:00:00,38.66,38.84,38.58,38.74,142800.0,38.66,38.84,38.58,38.74,142800.0
2008-02-08 15:30:00,38.74,39.01,38.66,38.94,851000.0,38.74,39.01,38.66,38.94,851000.0
2008-02-11 09:30:00,38.97,39.33,38.87,39.0,196400.0,38.97,39.33,38.87,39.0,196400.0
2008-02-11 10:00:00,38.99,39.03,38.63,38.75,173500.0,38.99,39.03,38.63,38.75,173500.0
2008-02-11 10:30:00,38.74,39.07,38.72,38.99,176100.0,38.74,39.07,38.72,38.99,176100.0
2008-02-11 11:00:00,38.99,39.0,38.75,38.83,107300.0,38.99,39.0,38.75,38.83,107300.0
2008-02-11 11:30:00,38.82,38.96,38.77,38.93,93000.0,38.82,38.96,38.77,38.93,93000.0
2008-02-11 12:00:00,38.95,39.26,38.95,39.15,207000.0,38.95,39.26,38.95,39.15,207000.0
2008-02-11 12:30:00,39.15,39.5,39.14,39.45,286500.0,39.15,39.5,39.14,39.45,286500.0
2008-02-11 13:00:00,39.46,39.6,39.42,39.52,168800.0,39.46,39.6,39.42,39.52,168800.0
2008-02-11 13:30:00,39.53,39.56,39.41,39.44,206000.0,39.53,39.56,39.41,39.44,206000.0
2008-02-11 14:00:00,39.46,39.59,39.42,39.49,257600.0,39.46,39.59,39.42,39.49,257600.0
2008-02-11 14:30:00,39.49,39.61,39.43,39.45,250800.0,39.49,39.61,39.43,39.45,250800.0
2008-02-11 15:00:00,39.46,39.64,39.42,39.51,244800.0,39.46,39.64,39.42,39.51,244800.0
2008-02-11 15:30:00,39.5,39.5,39.23,39.25,522300.0,39.5,39.5,39.23,39.25,522300.0
2008-02-12 09:30:00,39.67,40.39,39.3,39.4,751300.0,39.67,40.39,39.3,39.4,751300.0
2008-02-12 10:00:00,39.4,39.69,39.21,39.46,533700.0,39.4,39.69,39.21,39.46,533700.0
2008-02-12 10:30:00,39.46,39.51,39.25,39.48,455700.0,39.46,39.51,39.25,39.48,455700.0
2008-02-12 11:00:00,39.47,39.51,39.2,39.36,272600.0,39.47,39.51,39.2,39.36,272600.0
2008-02-12 11:30:00,39.38,39.39,39.11,39.11,179200.0,39.38,39.39,39.11,39.11,179200.0
2008-02-12 12:00:00,39.11,39.11,38.86,38.97,270400.0,39.11,39.11,38.86,38.97,270400.0
2008-02-12 12:30:00,38.96,38.98,38.73,38.93,241900.0,38.96,38.98,38.73,38.93,241900.0
2008-02-12 13:00:00,38.93,38.98,38.83,38.92,165000.0,38.93,38.98,38.83,38.92,165000.0
2008-02-12 13:30:00,38.92,38.98,38.86,38.93,96200.0,38.92,38.98,38.86,38.93,96200.0
2008-02-12 14:00:00,38.93,38.94,38.8,38.84,198800.0,38.93,38.94,38.8,38.84,198800.0
2008-02-12 14:30:00,38.84,38.97,38.71,38.96,242800.0,38.84,38.97,38.71,38.96,242800.0
2008-02-12 15:00:00,38.96,38.96,38.45,38.52,262200.0,38.96,38.96,38.45,38.52,262200.0
2008-02-12 15:30:00,38.52,38.58,38.29,38.5,610500.0,38.52,38.58,38.29,38.5,610500.0
2008-02-13 09:30:00,38.79,39.0,38.2,38.59,585900.0,38.79,39.0,38.2,38.59,585900.0
2008-02-13 10:00:00,38.59,38.73,38.49,38.69,398700.0,38.59,38.73,38.49,38.69,398700.0
2008-02-13 10:30:00,38.69,38.69,38.41,38.42,202600.0,38.69,38.69,38.41,38.42,202600.0
2008-02-13 11:00:00,38.43,38.79,38.43,38.78,364600.0,38.43,38.79,38.43,38.78,364600.0
2008-02-13 11:30:00,38.78,38.8,38.49,38.68,216700.0,38.78,38.8,38.49,38.68,216700.0
2008-02-13 12:00:00,38.67,38.77,38.54,38.55,211400.0,38.67,38.77,38.54,38.55,211400.0
2008-02-13 12:30:00,38.57,38.75,38.54,38.7,219900.0,38.57,38.75,38.54,38.7,219900.0
2008-02-13 13:00:00,38.7,38.82,38.65,38.69,200400.0,38.7,38.82,38.65,38.69,200400.0
2008-02-13 13:30:00,38.68,38.84,38.65,38.7,450600.0,38.68,38.84,38.65,38.7,450600.0
2008-02-13 14:00:00,38.74,38.85,38.7,38.8,318600.0,38.74,38.85,38.7,38.8,318600.0
2008-02-13 14:30:00,38.8,39.05,38.73,39.02,428000.0,38.8,39.05,38.73,39.02,428000.0
2008-02-13 15:00:00,39.02,39.03,38.86,38.9,462900.0,39.02,39.03,38.86,38.9,462900.0
2008-02-13 15:30:00,38.89,38.92,38.61,38.72,844800.0,38.89,38.92,38.61,38.72,844800.0
2008-02-14 09:30:00,38.56,38.99,38.39,38.82,417700.0,38.56,38.99,38.39,38.82,417700.0
2008-02-14 10:00:00,38.84,39.22,38.79,39.13,416400.0,38.84,39.22,38.79,39.13,416400.0
2008-02-14 10:30:00,39.14,39.16,38.79,38.85,411800.0,39.14,39.16,38.79,38.85,411800.0
2008-02-14 11:00:00,38.84,39.0,38.75,38.83,238200.0,38.84,39.0,38.75,38.83,238200.0
2008-02-14 11:30:00,38.84,39.0,38.8,38.96,141300.0,38.84,39.0,38.8,38.96,141300.0
2008-02-14 12:00:00,38.97,39.0,38.85,38.87,159500.0,38.97,39.0,38.85,38.87,159500.0
2008-02-14 12:30:00,38.86,38.94,38.77,38.84,193700.0,38.86,38.94,38.77,38.84,193700.0
2008-02-14 13:00:00,38.83,38.88,38.71,38.8,161800.0,38.83,38.88,38.71,38.8,161800.0
2008-02-14 13:30:00,38.8,38.87,38.73,38.76,266200.0,38.8,38.87,38.73,38.76,266200.0
2008-02-14 14:00:00,38.76,38.93,38.74,38.81,206700.0,38.76,38.93,38.74,38.81,206700.0
2008-02-14 14:30:00,38.82,38.83,38.56,38.66,304400.0,38.82,38.83,38.56,38.66,304400.0
2008-02-14 15:00:00,38.66,38.89,38.55,38.86,277200.0,38.66,38.89,38.55,38.86,277200.0
2008-02-14 15:30:00,38.85,38.9,38.69,38.73,533900.0,38.85,38.9,38.69,38.73,533900.0
2008-02-15 09:30:00,38.51,38.73,38.1,38.29,540700.0,38.51,38.73,38.1,38.29,540700.0
2008-02-15 10:00:00,38.26,38.45,38.15,38.41,336900.0,38.26,38.45,38.15,38.41,336900.0
2008-02-15 10:30:00,38.4,38.65,38.37,38.39,317900.0,38.4,38.65,38.37,38.39,317900.0
2008-02-15 11:00:00,38.4,38.5,38.28,38.34,142500.0,38.4,38.5,38.28,38.34,142500.0
2008-02-15 11:30:00,38.34,38.44,38.19,38.36,154500.0,38.34,38.44,38.19,38.36,154500.0
2008-02-15 12:00:00,38.36,38.46,38.21,38.21,153500.0,38.36,38.46,38.21,38.21,153500.0
2008-02-15 12:30:00,38.21,38.26,38.1,38.13,138600.0,38.21,38.26,38.1,38.13,138600.0
2008-02-15 13:00:00,38.15,38.2,38.1,38.16,127500.0,38.15,38.2,38.1,38.16,127500.0
2008-02-15 13:30:00,38.16,38.18,38.03,38.14,197800.0,38.16,38.18,38.03,38.14,197800.0
2008-02-15 14:00:00,38.13,38.15,37.99,38.08,135700.0,38.13,38.15,37.99,38.08,135700.0
2008-02-15 14:30:00,38.09,38.23,38.01,38.07,224700.0,38.09,38.23,38.01,38.07,224700.0
2008-02-15 15:00:00,38.08,38.24,38.01,38.07,205300.0,38.08,38.24,38.01,38.07,205300.0
2008-02-15 15:30:00,38.08,38.16,38.0,38.15,544400.0,38.08,38.16,38.0,38.15,544400.0
2008-02-19 09:30:00,39.02,39.36,38.88,39.13,485300.0,39.02,39.36,38.88,39.13,485300.0
2008-02-19 10:00:00,39.13,39.21,39.04,39.11,293100.0,39.13,39.21,39.04,39.11,293100.0
2008-02-19 10:30:00,39.12,39.14,38.74,38.9,233600.0,39.12,39.14,38.74,38.9,233600.0
2008-02-19 11:00:00,38.89,38.92,38.6,38.69,168600.0,38.89,38.92,38.6,38.69,168600.0
2008-02-19 11:30:00,38.7,38.86,38.69,38.81,99900.0,38.7,38.86,38.69,38.81,99900.0
2008-02-19 12:00:00,38.82,38.91,38.72,38.84,85100.0,38.82,38.91,38.72,38.84,85100.0
2008-02-19 12:30:00,38.82,38.84,38.74,38.76,66300.0,38.82,38.84,38.74,38.76,66300.0
2008-02-19 13:00:00,38.76,38.89,38.67,38.7,219900.0,38.76,38.89,38.67,38.7,219900.0
2008-02-19 13:30:00,38.7,38.72,38.57,38.57,123100.0,38.7,38.72,38.57,38.57,123100.0
2008-02-19 14:00:00,38.58,38.6,38.43,38.43,221500.0,38.58,38.6,38.43,38.43,221500.0
2008-02-19 14:30:00,38.43,38.45,38.03,38.03,245100.0,38.43,38.45,38.03,38.03,245100.0
2008-02-19 15:00:00,38.02,38.17,37.93,37.96,323800.0,38.02,38.17,37.93,37.96,323800.0
2008-02-19 15:30:00,37.95,37.98,37.83,37.9,671800.0,37.95,37.98,37.83,37.9,671800.0
2008-02-20 09:30:00,37.98,38.37,37.59,38.09,461100.0,37.98,38.37,37.59,38.09,461100.0
2008-02-20 10:00:00,38.09,38.32,38.0,38.27,563600.0,38.09,38.32,38.0,38.27,563600.0
2008-02-20 10:30:00,38.25,38.3,38.1,38.29,220100.0,38.25,38.3,38.1,38.29,220100.0
2008-02-20 11:00:00,38.28,38.36,38.21,38.36,216600.0,38.28,38.36,38.21,38.36,216600.0
2008-02-20 11:30:00,38.33,38.35,38.19,38.2,170200.0,38.33,38.35,38.19,38.2,170200.0
2008-02-20 12:00:00,38.21,38.52,38.19,38.48,415000.0,38.21,38.52,38.19,38.48,415000.0
2008-02-20 12:30:00,38.48,38.52,38.2,38.22,299700.0,38.48,38.52,38.2,38.22,299700.0
2008-02-20 13:00:00,38.22,38.35,38.18,38.2,324600.0,38.22,38.35,38.18,38.2,324600.0
2008-02-20 13:30:00,38.2,38.42,38.16,38.32,205600.0,38.2,38.42,38.16,38.32,205600.0
2008-02-20 14:00:00,38.32,38.4,38.09,38.24,454500.0,38.32,38.4,38.09,38.24,454500.0
2008-02-20 14:30:00,38.24,38.56,38.22,38.46,273000.0,38.24,38.56,38.22,38.46,273000.0
2008-02-20 15:00:00,38.46,38.64,38.45,38.46,374100.0,38.46,38.64,38.45,38.46,374100.0
2008-02-20 15:30:00,38.47,38.48,38.3,38.39,539300.0,38.47,38.48,38.3,38.39,539300.0
2008-02-21 09:30:00,38.61,39.13,38.39,38.93,274400.0,38.61,39.13,38.39,38.93,274400.0
2008-02-21 10:00:00,38.93,39.09,38.75,39.01,298900.0,38.93,39.09,38.75,39.01,298900.0
2008-02-21 10:30:00,39.01,39.07,38.89,38.96,278800.0,39.01,39.07,38.89,38.96,278800.0
2008-02-21 11:00:00,38.95,39.01,38.73,38.76,186900.0,38.95,39.01,38.73,38.76,186900.0
2008-02-21 11:30:00,38.75,38.88,38.74,38.85,278000.0,38.75,38.88,38.74,38.85,278000.0
2008-02-21 12:00:00,38.84,38.85,38.58,38.7,297900.0,38.84,38.85,38.58,38.7,297900.0
2008-02-21 12:30:00,38.7,39.17,38.68,39.11,770800.0,38.7,39.17,38.68,39.11,770800.0
2008-02-21 13:00:00,39.12,39.21,38.99,39.13,371200.0,39.12,39.21,38.99,39.13,371200.0
2008-02-21 13:30:00,39.12,39.13,38.83,38.88,499600.0,39.12,39.13,38.83,38.88,499600.0
2008-02-21 14:00:00,38.87,39.09,38.85,39.03,325300.0,38.87,39.09,38.85,39.03,325300.0
2008-02-21 14:30:00,39.04,39.07,38.96,39.02,309800.0,39.04,39.07,38.96,39.02,309800.0
2008-02-21 15:00:00,39.02,39.04,38.79,38.93,336300.0,39.02,39.04,38.79,38.93,336300.0
2008-02-21 15:30:00,38.93,38.99,38.76,38.99,894800.0,38.93,38.99,38.76,38.99,894800.0
2008-02-22 09:30:00,39.41,39.78,39.0,39.48,447900.0,39.41,39.78,39.0,39.48,447900.0
2008-02-22 10:00:00,39.48,39.53,38.85,39.0,336000.0,39.48,39.53,38.85,39.0,336000.0
2008-02-22 10:30:00,39.01,39.1,38.96,39.06,398600.0,39.01,39.1,38.96,39.06,398600.0
2008-02-22 11:00:00,39.05,39.28,38.99,39.25,203200.0,39.05,39.28,38.99,39.25,203200.0
2008-02-22 11:30:00,39.25,39.4,39.05,39.11,237400.0,39.25,39.4,39.05,39.11,237400.0
2008-02-22 12:00:00,39.12,39.13,38.96,39.05,169800.0,39.12,39.13,38.96,39.05,169800.0
2008-02-22 12:30:00,39.05,39.16,39.01,39.08,144900.0,39.05,39.16,39.01,39.08,144900.0
2008-02-22 13:00:00,39.07,39.17,38.99,39.0,188200.0,39.07,39.17,38.99,39.0,188200.0
2008-02-22 13:30:00,38.99,39.02,38.78,38.79,541300.0,38.99,39.02,38.78,38.79,541300.0
2008-02-22 14:00:00,38.79,38.87,38.58,38.64,389600.0,38.79,38.87,38.58,38.64,389600.0
2008-02-22 14:30:00,38.63,38.73,38.47,38.56,380700.0,38.63,38.73,38.47,38.56,380700.0
2008-02-22 15:00:00,38.55,38.61,38.23,38.38,678100.0,38.55,38.61,38.23,38.38,678100.0
2008-02-22 15:30:00,38.38,38.67,38.19,38.6,1477900.0,38.38,38.67,38.19,38.6,1477900.0
2008-02-25 09:30:00,38.88,39.6,38.81,39.23,447800.0,38.88,39.6,38.81,39.23,447800.0
2008-02-25 10:00:00,39.23,39.55,39.17,39.37,313000.0,39.23,39.55,39.17,39.37,313000.0
2008-02-25 10:30:00,39.38,39.52,38.97,38.97,451800.0,39.38,39.52,38.97,38.97,451800.0
2008-02-25 11:00:00,38.98,39.29,38.86,39.27,200900.0,38.98,39.29,38.86,39.27,200900.0
2008-02-25 11:30:00,39.27,39.35,39.21,39.22,169400.0,39.27,39.35,39.21,39.22,169400.0
2008-02-25 12:00:00,39.22,39.3,39.07,39.21,147100.0,39.22,39.3,39.07,39.21,147100.0
2008-02-25 12:30:00,39.22,39.28,39.14,39.25,141600.0,39.22,39.28,39.14,39.25,141600.0
2008-02-25 13:00:00,39.23,39.31,39.15,39.2,169500.0,39.23,39.31,39.15,39.2,169500.0
2008-02-25 13:30:00,39.21,39.24,39.07,39.15,214000.0,39.21,39.24,39.07,39.15,214000.0
2008-02-25 14:00:00,39.15,39.18,39.0,39.17,313600.0,39.15,39.18,39.0,39.17,313600.0
2008-02-25 14:30:00,39.17,39.25,38.85,39.18,375900.0,39.17,39.25,38.85,39.18,375900.0
2008-02-25 15:00:00,39.18,39.42,39.01,39.37,348300.0,39.18,39.42,39.01,39.37,348300.0
2008-02-25 15:30:00,39.37,39.56,39.26,39.29,558000.0,39.37,39.56,39.26,39.29,558000.0
2008-02-26 09:30:00,39.49,39.49,38.84,39.08,498800.0,39.49,39.49,38.84,39.08,498800.0
2008-02-26 10:00:00,39.06,39.3,39.0,39.07,442100.0,39.06,39.3,39.0,39.07,442100.0
2008-02-26 10:30:00,39.05,39.35,38.84,39.3,485000.0,39.05,39.35,38.84,39.3,485000.0
2008-02-26 11:00:00,39.3,39.39,39.09,39.15,209600.0,39.3,39.39,39.09,39.15,209600.0
2008-02-26 11:30:00,39.15,39.31,39.13,39.23,183600.0,39.15,39.31,39.13,39.23,183600.0
2008-02-26 12:00:00,39.22,39.6,39.18,39.37,170600.0,39.22,39.6,39.18,39.37,170600.0
2008-02-26 12:30:00,39.36,39.41,39.16,39.41,174200.0,39.36,39.41,39.16,39.41,174200.0
2008-02-26 13:00:00,39.39,39.68,39.39,39.48,253300.0,39.39,39.68,39.39,39.48,253300.0
2008-02-26 13:30:00,39.48,39.62,39.39,39.4,339400.0,39.48,39.62,39.39,39.4,339400.0
2008-02-26 14:00:00,39.39,39.5,39.27,39.28,323200.0,39.39,39.5,39.27,39.28,323200.0
2008-02-26 14:30:00,39.28,39.42,39.17,39.31,396300.0,39.28,39.42,39.17,39.31,396300.0
2008-02-26 15:00:00,39.31,39.37,38.88,39.06,833400.0,39.31,39.37,38.88,39.06,833400.0
2008-02-26 15:30:00,39.06,39.19,39.04,39.15,792700.0,39.06,39.19,39.04,39.15,792700.0
2008-02-27 09:30:00,33.89,34.43,33.41,33.59,5301100.0,33.89,34.43,33.41,33.59,5301100.0
2008-02-27 10:00:00,33.59,34.0,33.0,33.6,3390000.0,33.59,34.0,33.0,33.6,3390000.0
2008-02-27 10:30:00,33.58,33.78,33.12,33.17,1986800.0,33.58,33.78,33.12,33.17,1986800.0
2008-02-27 11:00:00,33.2,33.21,32.36,32.42,2952800.0,33.2,33.21,32.36,32.42,2952800.0
2008-02-27 11:30:00,32.42,33.09,32.37,33.0,1826100.0,32.42,33.09,32.37,33.0,1826100.0
2008-02-27 12:00:00,33.01,33.34,32.8,33.09,1500900.0,33.01,33.34,32.8,33.09,1500900.0
2008-02-27 12:30:00,33.08,33.13,32.97,33.1,822400.0,33.08,33.13,32.97,33.1,822400.0
2008-02-27 13:00:00,33.1,33.14,32.95,32.97,1208000.0,33.1,33.14,32.95,32.97,1208000.0
2008-02-27 13:30:00,32.97,33.23,32.9,33.08,1370100.0,32.97,33.23,32.9,33.08,1370100.0
2008-02-27 14:00:00,33.06,33.14,32.97,33.05,1336200.0,33.06,33.14,32.97,33.05,1336200.0
2008-02-27 14:30:00,33.05,33.41,33.05,33.4,1396800.0,33.05,33.41,33.05,33.4,1396800.0
2008-02-27 15:00:00,33.4,33.45,33.18,33.31,1528500.0,33.4,33.45,33.18,33.31,1528500.0
2008-02-27 15:30:00,33.31,33.31,32.86,32.94,3334700.0,33.31,33.31,32.86,32.94,3334700.0
2008-02-28 09:30:00,32.84,33.02,32.76,33.0,1660700.0,32.84,33.02,32.76,33.0,1660700.0
2008-02-28 10:00:00,33.0,33.39,32.95,33.17,1204100.0,33.0,33.39,32.95,33.17,1204100.0
2008-02-28 10:30:00,33.16,33.27,33.1,33.1,479800.0,33.16,33.27,33.1,33.1,479800.0
2008-02-28 11:00:00,33.1,33.15,32.99,33.0,714300.0,33.1,33.15,32.99,33.0,714300.0
2008-02-28 11:30:00,32.99,33.0,32.81,32.9,578900.0,32.99,33.0,32.81,32.9,578900.0
2008-02-28 12:00:00,32.9,33.04,32.88,33.0,362300.0,32.9,33.04,32.88,33.0,362300.0
2008-02-28 12:30:00,33.0,33.12,33.0,33.02,351600.0,33.0,33.12,33.0,33.02,351600.0
2008-02-28 13:00:00,33.02,33.09,32.92,32.93,290800.0,33.02,33.09,32.92,32.93,290800.0
2008-02-28 13:30:00,32.93,33.02,32.9,33.01,303000.0,32.93,33.02,32.9,33.01,303000.0
2008-02-28 14:00:00,33.01,33.25,32.94,33.2,496000.0,33.01,33.25,32.94,33.2,496000.0
2008-02-28 14:30:00,33.21,33.26,33.11,33.23,464800.0,33.21,33.26,33.11,33.23,464800.0
2008-02-28 15:00:00,33.22,33.23,33.04,33.04,610700.0,33.22,33.23,33.04,33.04,610700.0
2008-02-28 15:30:00,33.04,33.16,33.04,33.1,894000.0,33.04,33.16,33.04,33.1,894000.0
2008-02-29 09:30:00,32.85,32.87,31.91,32.09,1209400.0,32.85,32.87,31.91,32.09,1209400.0
2008-02-29 10:00:00,32.1,32.1,31.42,31.49,735400.0,32.1,32.1,31.42,31.49,735400.0
2008-02-29 10:30:00,31.5,31.5,31.21,31.38,561400.0,31.5,31.5,31.21,31.38,561400.0
2008-02-29 11:00:00,31.37,31.68,31.25,31.6,1317500.0,31.37,31.68,31.25,31.6,1317500.0
2008-02-29 11:30:00,31.6,31.63,31.44,31.5,1063300.0,31.6,31.63,31.44,31.5,1063300.0
2008-02-29 12:00:00,31.49,31.57,31.31,31.42,889600.0,31.49,31.57,31.31,31.42,889600.0
2008-02-29 12:30:00,31.42,31.47,31.25,31.34,444900.0,31.42,31.47,31.25,31.34,444900.0
2008-02-29 13:00:00,31.33,31.63,31.32,31.61,678100.0,31.33,31.63,31.32,31.61,678100.0
2008-02-29 13:30:00,31.63,31.64,31.3,31.3,931000.0,31.63,31.64,31.3,31.3,931000.0
2008-02-29 14:00:00,31.31,31.38,31.26,31.37,792100.0,31.31,31.38,31.26,31.37,792100.0
2008-02-29 14:30:00,31.37,31.39,31.26,31.27,832500.0,31.37,31.39,31.26,31.27,832500.0
2008-02-29 15:00:00,31.28,31.28,31.04,31.12,1630500.0,31.28,31.28,31.04,31.12,1630500.0
2008-02-29 15:30:00,31.12,31.2,30.79,31.07,1766100.0,31.12,31.2,30.79,31.07,1766100.0
2008-03-03 09:30:00,30.97,31.15,30.82,31.13,782600.0,30.97,31.15,30.82,31.13,782600.0
2008-03-03 10:00:00,31.13,31.61,31.1,31.59,2027400.0,31.13,31.61,31.1,31.59,2027400.0
2008-03-03 10:30:00,31.59,31.59,31.45,31.5,982200.0,31.59,31.59,31.45,31.5,982200.0
2008-03-03 11:00:00,31.5,31.52,31.23,31.36,598200.0,31.5,31.52,31.23,31.36,598200.0
2008-03-03 11:30:00,31.35,31.44,31.22,31.35,499200.0,31.35,31.44,31.22,31.35,499200.0
2008-03-03 12:00:00,31.35,31.36,31.18,31.2,842800.0,31.35,31.36,31.18,31.2,842800.0
2008-03-03 12:30:00,31.2,31.25,30.98,31.02,457300.0,31.2,31.25,30.98,31.02,457300.0
2008-03-03 13:00:00,31.02,31.04,30.61,30.79,507500.0,31.02,31.04,30.61,30.79,507500.0
2008-03-03 13:30:00,30.78,31.01,30.73,30.89,405000.0,30.78,31.01,30.73,30.89,405000.0
2008-03-03 14:00:00,30.88,30.89,30.67,30.7,379000.0,30.88,30.89,30.67,30.7,379000.0
2008-03-03 14:30:00,30.7,30.7,30.4,30.45,786400.0,30.7,30.7,30.4,30.45,786400.0
2008-03-03 15:00:00,30.44,30.53,30.37,30.43,767600.0,30.44,30.53,30.37,30.43,767600.0
2008-03-03 15:30:00,30.43,30.44,30.2,30.34,1460300.0,30.43,30.44,30.2,30.34,1460300.0
2008-03-04 09:30:00,30.35,30.4,29.92,30.01,779400.0,30.35,30.4,29.92,30.01,779400.0
2008-03-04 10:00:00,30.0,30.12,29.74,29.97,747800.0,30.0,30.12,29.74,29.97,747800.0
2008-03-04 10:30:00,29.98,30.08,29.94,30.01,418600.0,29.98,30.08,29.94,30.01,418600.0
2008-03-04 11:00:00,30.0,30.17,29.95,30.07,565500.0,30.0,30.17,29.95,30.07,565500.0
2008-03-04 11:30:00,30.06,30.15,29.92,29.98,494100.0,30.06,30.15,29.92,29.98,494100.0
2008-03-04 12:00:00,29.98,30.06,29.94,30.01,440000.0,29.98,30.06,29.94,30.01,440000.0
2008-03-04 12:30:00,30.02,30.04,29.94,29.96,464600.0,30.02,30.04,29.94,29.96,464600.0
2008-03-04 13:00:00,29.95,30.14,29.9,30.05,445800.0,29.95,30.14,29.9,30.05,445800.0
2008-03-04 13:30:00,30.05,30.08,29.81,29.81,487800.0,30.05,30.08,29.81,29.81,487800.0
2008-03-04 14:00:00,29.82,29.82,29.58,29.59,836400.0,29.82,29.82,29.58,29.59,836400.0
2008-03-04 14:30:00,29.59,29.78,29.58,29.72,692800.0,29.59,29.78,29.58,29.72,692800.0
2008-03-04 15:00:00,29.73,29.96,29.68,29.95,1358600.0,29.73,29.96,29.68,29.95,1358600.0
2008-03-04 15:30:00,29.94,30.12,29.89,29.9,1581000.0,29.94,30.12,29.89,29.9,1581000.0
2008-03-05 09:30:00,30.0,30.46,29.99,30.44,715000.0,30.0,30.46,29.99,30.44,715000.0
2008-03-05 10:00:00,30.43,30.87,30.43,30.77,757900.0,30.43,30.87,30.43,30.77,757900.0
2008-03-05 10:30:00,30.76,31.07,30.73,30.99,397300.0,30.76,31.07,30.73,30.99,397300.0
2008-03-05 11:00:00,30.99,31.15,30.97,31.15,587300.0,30.99,31.15,30.97,31.15,587300.0
2008-03-05 11:30:00,31.14,31.2,31.0,31.04,344400.0,31.14,31.2,31.0,31.04,344400.0
2008-03-05 12:00:00,31.04,31.27,31.02,31.1,555700.0,31.04,31.27,31.02,31.1,555700.0
2008-03-05 12:30:00,31.09,31.13,31.03,31.05,405800.0,31.09,31.13,31.03,31.05,405800.0
2008-03-05 13:00:00,31.04,31.1,31.02,31.02,500600.0,31.04,31.1,31.02,31.02,500600.0
2008-03-05 13:30:00,31.02,31.04,30.89,30.96,1039700.0,31.02,31.04,30.89,30.96,1039700.0
2008-03-05 14:00:00,30.96,31.1,30.94,31.05,575600.0,30.96,31.1,30.94,31.05,575600.0
2008-03-05 14:30:00,31.06,31.28,31.0,31.15,501000.0,31.06,31.28,31.0,31.15,501000.0
2008-03-05 15:00:00,31.15,31.18,31.06,31.14,414500.0,31.15,31.18,31.06,31.14,414500.0
2008-03-05 15:30:00,31.14,31.53,31.11,31.53,2111200.0,31.14,31.53,31.11,31.53,2111200.0
2008-03-06 09:30:00,31.52,31.88,31.35,31.77,537400.0,31.52,31.88,31.35,31.77,537400.0
2008-03-06 10:00:00,31.77,31.81,31.68,31.77,951300.0,31.77,31.81,31.68,31.77,951300.0
2008-03-06 10:30:00,31.77,31.8,31.65,31.7,427400.0,31.77,31.8,31.65,31.7,427400.0
2008-03-06 11:00:00,31.7,31.8,31.44,31.44,406000.0,31.7,31.8,31.44,31.44,406000.0
2008-03-06 11:30:00,31.45,31.65,31.45,31.57,418600.0,31.45,31.65,31.45,31.57,418600.0
2008-03-06 12:00:00,31.57,31.59,31.32,31.35,462200.0,31.57,31.59,31.32,31.35,462200.0
2008-03-06 12:30:00,31.36,31.43,31.3,31.36,264300.0,31.36,31.43,31.3,31.36,264300.0
2008-03-06 13:00:00,31.36,31.41,31.32,31.36,374800.0,31.36,31.41,31.32,31.36,374800.0
2008-03-06 13:30:00,31.36,31.38,31.17,31.31,430600.0,31.36,31.38,31.17,31.31,430600.0
2008-03-06 14:00:00,31.31,31.37,31.28,31.29,336600.0,31.31,31.37,31.28,31.29,336600.0
2008-03-06 14:30:00,31.29,31.43,31.28,31.36,305000.0,31.29,31.43,31.28,31.36,305000.0
2008-03-06 15:00:00,31.35,31.41,31.24,31.38,528300.0,31.35,31.41,31.24,31.38,528300.0
2008-03-06 15:30:00,31.37,31.38,31.16,31.21,1167500.0,31.37,31.38,31.16,31.21,1167500.0
2008-03-07 09:30:00,31.07,31.81,30.99,31.77,628200.0,31.07,31.81,30.99,31.77,628200.0
2008-03-07 10:00:00,31.77,31.84,31.46,31.53,490800.0,31.77,31.84,31.46,31.53,490800.0
2008-03-07 10:30:00,31.54,31.58,31.39,31.44,480100.0,31.54,31.58,31.39,31.44,480100.0
2008-03-07 11:00:00,31.43,31.49,31.31,31.39,399400.0,31.43,31.49,31.31,31.39,399400.0
2008-03-07 11:30:00,31.39,31.53,31.38,31.44,539600.0,31.39,31.53,31.38,31.44,539600.0
2008-03-07 12:00:00,31.44,31.52,31.39,31.48,306500.0,31.44,31.52,31.39,31.48,306500.0
2008-03-07 12:30:00,31.49,31.7,31.47,31.7,450100.0,31.49,31.7,31.47,31.7,450100.0
2008-03-07 13:00:00,31.69,31.75,31.58,31.6,427800.0,31.69,31.75,31.58,31.6,427800.0
2008-03-07 13:30:00,31.6,31.6,31.37,31.38,570400.0,31.6,31.6,31.37,31.38,570400.0
2008-03-07 14:00:00,31.39,31.53,31.28,31.36,686500.0,31.39,31.53,31.28,31.36,686500.0
2008-03-07 14:30:00,31.36,31.58,31.33,31.58,460500.0,31.36,31.58,31.33,31.58,460500.0
2008-03-07 15:00:00,31.58,31.9,31.49,31.82,808200.0,31.58,31.9,31.49,31.82,808200.0
2008-03-07 15:30:00,31.81,31.85,31.56,31.62,1093400.0,31.81,31.85,31.56,31.62,1093400.0
2008-03-10 09:30:00,31.79,31.83,31.35,31.8,280500.0,31.79,31.83,31.35,31.8,280500.0
2008-03-10 10:00:00,31.8,32.11,31.79,32.07,572800.0,31.8,32.11,31.79,32.07,572800.0
2008-03-10 10:30:00,32.07,32.1,31.91,31.94,425800.0,32.07,32.1,31.91,31.94,425800.0
2008-03-10 11:00:00,31.94,32.01,31.68,31.68,312000.0,31.94,32.01,31.68,31.68,312000.0
2008-03-10 11:30:00,31.69,31.93,31.69,31.85,300000.0,31.69,31.93,31.69,31.85,300000.0
2008-03-10 12:00:00,31.85,31.99,31.7,31.95,435500.0,31.85,31.99,31.7,31.95,435500.0
2008-03-10 12:30:00,31.95,32.02,31.83,31.94,262600.0,31.95,32.02,31.83,31.94,262600.0
2008-03-10 13:00:00,31.94,31.94,31.76,31.79,207600.0,31.94,31.94,31.76,31.79,207600.0
2008-03-10 13:30:00,31.79,31.85,31.7,31.71,233400.0,31.79,31.85,31.7,31.71,233400.0
2008-03-10 14:00:00,31.71,31.73,31.59,31.67,318400.0,31.71,31.73,31.59,31.67,318400.0
2008-03-10 14:30:00,31.67,31.8,31.66,31.69,553200.0,31.67,31.8,31.66,31.69,553200.0
2008-03-10 15:00:00,31.69,31.7,31.6,31.68,516500.0,31.69,31.7,31.6,31.68,516500.0
2008-03-10 15:30:00,31.68,31.7,31.5,31.58,751900.0,31.68,31.7,31.5,31.58,751900.0
2008-03-11 09:30:00,31.74,32.33,31.71,32.18,670700.0,31.74,32.33,31.71,32.18,670700.0
2008-03-11 10:00:00,32.18,32.51,32.15,32.25,742500.0,32.18,32.51,32.15,32.25,742500.0
2008-03-11 10:30:00,32.25,32.41,32.19,32.34,291800.0,32.25,32.41,32.19,32.34,291800.0
2008-03-11 11:00:00,32.33,32.4,32.23,32.27,181800.0,32.33,32.4,32.23,32.27,181800.0
2008-03-11 11:30:00,32.27,32.34,32.01,32.04,277900.0,32.27,32.34,32.01,32.04,277900.0
2008-03-11 12:00:00,32.04,32.31,32.0,32.25,410600.0,32.04,32.31,32.0,32.25,410600.0
2008-03-11 12:30:00,32.24,32.3,32.12,32.23,297800.0,32.24,32.3,32.12,32.23,297800.0
2008-03-11 13:00:00,32.24,32.4,32.21,32.39,338300.0,32.24,32.4,32.21,32.39,338300.0
2008-03-11 13:30:00,32.39,32.48,32.29,32.43,362300.0,32.39,32.48,32.29,32.43,362300.0
2008-03-11 14:00:00,32.43,32.54,32.38,32.52,389600.0,32.43,32.54,32.38,32.52,389600.0
2008-03-11 14:30:00,32.52,32.9,32.5,32.85,409700.0,32.52,32.9,32.5,32.85,409700.0
2008-03-11 15:00:00,32.85,33.18,32.85,33.11,801400.0,32.85,33.18,32.85,33.11,801400.0
2008-03-11 15:30:00,33.11,33.26,33.0,33.26,704300.0,33.11,33.26,33.0,33.26,704300.0
2008-03-12 09:30:00,33.49,33.68,33.08,33.22,308700.0,33.49,33.68,33.08,33.22,308700.0
2008-03-12 10:00:00,33.23,33.31,32.99,33.3,329200.0,33.23,33.31,32.99,33.3,329200.0
2008-03-12 10:30:00,33.3,33.71,33.23,33.27,407300.0,33.3,33.71,33.23,33.27,407300.0
2008-03-12 11:00:00,33.28,33.51,33.28,33.4,433900.0,33.28,33.51,33.28,33.4,433900.0
2008-03-12 11:30:00,33.4,33.43,33.1,33.22,257000.0,33.4,33.43,33.1,33.22,257000.0
2008-03-12 12:00:00,33.22,33.31,33.16,33.17,281600.0,33.22,33.31,33.16,33.17,281600.0
2008-03-12 12:30:00,33.17,33.37,33.15,33.19,280600.0,33.17,33.37,33.15,33.19,280600.0
2008-03-12 13:00:00,33.19,33.35,33.19,33.3,219100.0,33.19,33.35,33.19,33.3,219100.0
2008-03-12 13:30:00,33.3,33.35,33.2,33.24,242300.0,33.3,33.35,33.2,33.24,242300.0
2008-03-12 14:00:00,33.24,33.31,33.1,33.26,407200.0,33.24,33.31,33.1,33.26,407200.0
2008-03-12 14:30:00,33.26,33.39,33.2,33.21,244100.0,33.26,33.39,33.2,33.21,244100.0
2008-03-12 15:00:00,33.21,33.25,33.02,33.02,468000.0,33.21,33.25,33.02,33.02,468000.0
2008-03-12 15:30:00,33.02,33.07,32.77,32.88,628300.0,33.02,33.07,32.77,32.88,628300.0
2008-03-13 09:30:00,32.78,32.84,32.24,32.4,204600.0,32.78,32.84,32.24,32.4,204600.0
2008-03-13 10:00:00,32.4,32.56,32.18,32.27,453700.0,32.4,32.56,32.18,32.27,453700.0
2008-03-13 10:30:00,32.28,32.39,32.12,32.29,498200.0,32.28,32.39,32.12,32.29,498200.0
2008-03-13 11:00:00,32.29,32.9,32.29,32.87,790200.0,32.29,32.9,32.29,32.87,790200.0
2008-03-13 11:30:00,32.86,33.22,32.82,33.02,388900.0,32.86,33.22,32.82,33.02,388900.0
2008-03-13 12:00:00,33.03,33.19,32.83,32.87,219400.0,33.03,33.19,32.83,32.87,219400.0
2008-03-13 12:30:00,32.86,32.95,32.73,32.92,203600.0,32.86,32.95,32.73,32.92,203600.0
2008-03-13 13:00:00,32.92,33.4,32.87,33.37,232000.0,32.92,33.4,32.87,33.37,232000.0
2008-03-13 13:30:00,33.39,33.74,33.31,33.71,485900.0,33.39,33.74,33.31,33.71,485900.0
2008-03-13 14:00:00,33.72,34.22,33.7,34.2,864900.0,33.72,34.22,33.7,34.2,864900.0
2008-03-13 14:30:00,34.2,34.23,33.88,34.15,570200.0,34.2,34.23,33.88,34.15,570200.0
2008-03-13 15:00:00,34.16,34.61,34.14,34.55,742300.0,34.16,34.61,34.14,34.55,742300.0
2008-03-13 15:30:00,34.56,34.73,34.42,34.53,1506400.0,34.56,34.73,34.42,34.53,1506400.0
2008-03-14 09:30:00,34.22,34.7,33.8,33.87,620200.0,34.22,34.7,33.8,33.87,620200.0
2008-03-14 10:00:00,33.86,34.44,33.66,34.0,714800.0,33.86,34.44,33.66,34.0,714800.0
2008-03-14 10:30:00,34.0,34.21,33.69,34.09,440000.0,34.0,34.21,33.69,34.09,440000.0
2008-03-14 11:00:00,34.09,34.3,33.85,34.01,481500.0,34.09,34.3,33.85,34.01,481500.0
2008-03-14 11:30:00,34.01,34.17,33.87,33.9,319700.0,34.01,34.17,33.87,33.9,319700.0
2008-03-14 12:00:00,33.9,34.07,33.88,34.03,235500.0,33.9,34.07,33.88,34.03,235500.0
2008-03-14 12:30:00,34.04,34.11,33.8,33.98,392400.0,34.04,34.11,33.8,33.98,392400.0
2008-03-14 13:00:00,33.98,34.0,33.72,33.8,335300.0,33.98,34.0,33.72,33.8,335300.0
2008-03-14 13:30:00,33.81,34.07,33.77,33.97,353400.0,33.81,34.07,33.77,33.97,353400.0
2008-03-14 14:00:00,33.96,34.03,33.62,33.73,528100.0,33.96,34.03,33.62,33.73,528100.0
2008-03-14 14:30:00,33.73,34.08,33.61,34.01,571100.0,33.73,34.08,33.61,34.01,571100.0
2008-03-14 15:00:00,34.01,34.4,33.99,34.31,571000.0,34.01,34.4,33.99,34.31,571000.0
2008-03-14 15:30:00,34.32,34.35,34.05,34.14,961900.0,34.32,34.35,34.05,34.14,961900.0
2008-03-17 09:30:00,34.41,34.41,33.29,33.55,316400.0,34.41,34.41,33.29,33.55,316400.0
2008-03-17 10:00:00,33.53,34.09,33.19,33.95,493100.0,33.53,34.09,33.19,33.95,493100.0
2008-03-17 10:30:00,33.94,34.19,33.92,34.0,321500.0,33.94,34.19,33.92,34.0,321500.0
2008-03-17 11:00:00,34.01,34.14,33.79,33.9,285200.0,34.01,34.14,33.79,33.9,285200.0
2008-03-17 11:30:00,33.89,33.94,33.77,33.8,400800.0,33.89,33.94,33.77,33.8,400800.0
2008-03-17 12:00:00,33.81,33.87,33.58,33.6,514300.0,33.81,33.87,33.58,33.6,514300.0
2008-03-17 12:30:00,33.6,33.82,33.6,33.65,279200.0,33.6,33.82,33.6,33.65,279200.0
2008-03-17 13:00:00,33.65,33.68,33.45,33.5,241200.0,33.65,33.68,33.45,33.5,241200.0
2008-03-17 13:30:00,33.51,33.78,33.49,33.69,280200.0,33.51,33.78,33.49,33.69,280200.0
2008-03-17 14:00:00,33.69,33.85,33.66,33.74,431300.0,33.69,33.85,33.66,33.74,431300.0
2008-03-17 14:30:00,33.74,33.95,33.64,33.83,628200.0,33.74,33.95,33.64,33.83,628200.0
2008-03-17 15:00:00,33.84,34.25,33.72,34.11,400900.0,33.84,34.25,33.72,34.11,400900.0
2008-03-17 15:30:00,34.11,34.35,33.88,33.88,604000.0,34.11,34.35,33.88,33.88,604000.0
2008-03-18 09:30:00,34.3,34.5,33.84,33.88,385100.0,34.3,34.5,33.84,33.88,385100.0
2008-03-18 10:00:00,33.89,34.0,33.81,33.83,369200.0,33.89,34.0,33.81,33.83,369200.0
2008-03-18 10:30:00,33.83,33.96,33.53,33.53,395200.0,33.83,33.96,33.53,33.53,395200.0
2008-03-18 11:00:00,33.54,33.58,32.94,32.98,867200.0,33.54,33.58,32.94,32.98,867200.0
2008-03-18 11:30:00,32.97,32.98,32.39,32.81,850800.0,32.97,32.98,32.39,32.81,850800.0
2008-03-18 12:00:00,32.81,32.87,32.72,32.78,402500.0,32.81,32.87,32.72,32.78,402500.0
2008-03-18 12:30:00,32.78,32.84,32.75,32.84,385500.0,32.78,32.84,32.75,32.84,385500.0
2008-03-18 13:00:00,32.84,32.88,32.78,32.79,416000.0,32.84,32.88,32.78,32.79,416000.0
2008-03-18 13:30:00,32.79,32.86,32.73,32.82,384000.0,32.79,32.86,32.73,32.82,384000.0
2008-03-18 14:00:00,32.83,32.83,32.28,32.5,814500.0,32.83,32.83,32.28,32.5,814500.0
2008-03-18 14:30:00,32.5,32.57,32.11,32.53,1086700.0,32.5,32.57,32.11,32.53,1086700.0
2008-03-18 15:00:00,32.53,32.91,32.45,32.81,822000.0,32.53,32.91,32.45,32.81,822000.0
2008-03-18 15:30:00,32.81,33.1,32.81,33.05,1454000.0,32.81,33.1,32.81,33.05,1454000.0
2008-03-19 09:30:00,32.62,33.03,32.26,32.4,836600.0,32.62,33.03,32.26,32.4,836600.0
2008-03-19 10:00:00,32.39,32.66,32.3,32.31,1104600.0,32.39,32.66,32.3,32.31,1104600.0
2008-03-19 10:30:00,32.31,32.4,32.14,32.4,573700.0,32.31,32.4,32.14,32.4,573700.0
2008-03-19 11:00:00,32.4,32.43,32.33,32.35,577300.0,32.4,32.43,32.33,32.35,577300.0
2008-03-19 11:30:00,32.35,32.37,32.14,32.17,552600.0,32.35,32.37,32.14,32.17,552600.0
2008-03-19 12:00:00,32.17,32.29,32.0,32.01,607100.0,32.17,32.29,32.0,32.01,607100.0
2008-03-19 12:30:00,32.01,32.02,31.89,31.9,439300.0,32.01,32.02,31.89,31.9,439300.0
2008-03-19 13:00:00,31.89,31.98,31.8,31.89,653700.0,31.89,31.98,31.8,31.89,653700.0
2008-03-19 13:30:00,31.89,31.97,31.81,31.87,741300.0,31.89,31.97,31.81,31.87,741300.0
2008-03-19 14:00:00,31.87,31.91,31.76,31.88,706100.0,31.87,31.91,31.76,31.88,706100.0
2008-03-19 14:30:00,31.89,31.91,31.7,31.9,733800.0,31.89,31.91,31.7,31.9,733800.0
2008-03-19 15:00:00,31.9,32.04,31.85,31.91,879100.0,31.9,32.04,31.85,31.91,879100.0
2008-03-19 15:30:00,31.92,31.95,31.36,31.36,1227600.0,31.92,31.95,31.36,31.36,1227600.0
2008-03-20 09:30:00,31.28,31.74,31.11,31.74,975000.0,31.28,31.74,31.11,31.74,975000.0
2008-03-20 10:00:00,31.74,31.87,31.49,31.77,349400.0,31.74,31.87,31.49,31.77,349400.0
2008-03-20 10:30:00,31.77,31.85,31.72,31.83,196900.0,31.77,31.85,31.72,31.83,196900.0
2008-03-20 11:00:00,31.84,31.98,31.75,31.95,184100.0,31.84,31.98,31.75,31.95,184100.0
2008-03-20 11:30:00,31.96,31.99,31.68,31.74,189500.0,31.96,31.99,31.68,31.74,189500.0
2008-03-20 12:00:00,31.74,31.87,31.74,31.86,227400.0,31.74,31.87,31.74,31.86,227400.0
2008-03-20 12:30:00,31.86,31.86,31.7,31.7,201700.0,31.86,31.86,31.7,31.7,201700.0
2008-03-20 13:00:00,31.69,31.79,31.6,31.79,170100.0,31.69,31.79,31.6,31.79,170100.0
2008-03-20 13:30:00,31.79,31.91,31.77,31.8,344600.0,31.79,31.91,31.77,31.8,344600.0
2008-03-20 14:00:00,31.8,31.92,31.77,31.92,664500.0,31.8,31.92,31.77,31.92,664500.0
2008-03-20 14:30:00,31.92,31.98,31.76,31.81,932000.0,31.92,31.98,31.76,31.81,932000.0
2008-03-20 15:00:00,31.82,32.01,31.82,31.88,626900.0,31.82,32.01,31.82,31.88,626900.0
2008-03-20 15:30:00,31.88,32.09,31.78,32.0,1029900.0,31.88,32.09,31.78,32.0,1029900.0
2008-03-24 09:30:00,32.18,32.5,31.9,32.01,530900.0,32.18,32.5,31.9,32.01,530900.0
2008-03-24 10:00:00,32.03,32.38,32.0,32.16,478400.0,32.03,32.38,32.0,32.16,478400.0
2008-03-24 10:30:00,32.16,32.29,32.12,32.15,231100.0,32.16,32.29,32.12,32.15,231100.0
2008-03-24 11:00:00,32.15,32.23,32.11,32.15,178300.0,32.15,32.23,32.11,32.15,178300.0
2008-03-24 11:30:00,32.15,32.25,32.13,32.2,236000.0,32.15,32.25,32.13,32.2,236000.0
2008-03-24 12:00:00,32.2,32.38,32.15,32.36,131200.0,32.2,32.38,32.15,32.36,131200.0
2008-03-24 12:30:00,32.36,32.51,32.34,32.38,173400.0,32.36,32.51,32.34,32.38,173400.0
2008-03-24 13:00:00,32.38,32.42,32.3,32.4,133400.0,32.38,32.42,32.3,32.4,133400.0
2008-03-24 13:30:00,32.39,32.58,32.39,32.58,119700.0,32.39,32.58,32.39,32.58,119700.0
2008-03-24 14:00:00,32.58,32.66,32.44,32.66,194800.0,32.58,32.66,32.44,32.66,194800.0
2008-03-24 14:30:00,32.67,32.7,32.47,32.51,247900.0,32.67,32.7,32.47,32.51,247900.0
2008-03-24 15:00:00,32.51,32.67,32.46,32.65,280000.0,32.51,32.67,32.46,32.65,280000.0
2008-03-24 15:30:00,32.63,32.69,32.53,32.65,633200.0,32.63,32.69,32.53,32.65,633200.0
2008-03-25 09:30:00,32.83,32.93,32.56,32.75,179900.0,32.83,32.93,32.56,32.75,179900.0
2008-03-25 10:00:00,32.74,32.98,32.71,32.92,259000.0,32.74,32.98,32.71,32.92,259000.0
2008-03-25 10:30:00,32.93,33.06,32.75,32.96,414400.0,32.93,33.06,32.75,32.96,414400.0
2008-03-25 11:00:00,32.95,33.01,32.84,32.9,347300.0,32.95,33.01,32.84,32.9,347300.0
2008-03-25 11:30:00,32.89,32.93,32.84,32.85,368800.0,32.89,32.93,32.84,32.85,368800.0
2008-03-25 12:00:00,32.85,32.98,32.85,32.95,153100.0,32.85,32.98,32.85,32.95,153100.0
2008-03-25 12:30:00,32.95,32.99,32.87,32.91,91700.0,32.95,32.99,32.87,32.91,91700.0
2008-03-25 13:00:00,32.91,33.17,32.9,33.08,243400.0,32.91,33.17,32.9,33.08,243400.0
2008-03-25 13:30:00,33.08,33.26,33.05,33.21,390200.0,33.08,33.26,33.05,33.21,390200.0
2008-03-25 14:00:00,33.21,33.24,33.13,33.18,166900.0,33.21,33.24,33.13,33.18,166900.0
2008-03-25 14:30:00,33.17,33.25,33.08,33.22,110300.0,33.17,33.25,33.08,33.22,110300.0
2008-03-25 15:00:00,33.23,33.24,33.11,33.19,145500.0,33.23,33.24,33.11,33.19,145500.0
2008-03-25 15:30:00,33.19,33.24,33.08,33.09,352000.0,33.19,33.24,33.08,33.09,352000.0
2008-03-26 09:30:00,33.0,33.0,32.59,32.71,163100.0,33.0,33.0,32.59,32.71,163100.0
2008-03-26 10:00:00,32.72,32.88,32.56,32.63,303700.0,32.72,32.88,32.56,32.63,303700.0
2008-03-26 10:30:00,32.63,32.63,32.38,32.47,91400.0,32.63,32.63,32.38,32.47,91400.0
2008-03-26 11:00:00,32.46,32.54,32.42,32.52,60400.0,32.46,32.54,32.42,32.52,60400.0
2008-03-26 11:30:00,32.52,32.58,32.45,32.51,76200.0,32.52,32.58,32.45,32.51,76200.0
2008-03-26 12:00:00,32.53,32.54,32.43,32.5,121700.0,32.53,32.54,32.43,32.5,121700.0
2008-03-26 12:30:00,32.5,32.51,32.42,32.5,61400.0,32.5,32.51,32.42,32.5,61400.0
2008-03-26 13:00:00,32.5,32.57,32.5,32.5,56600.0,32.5,32.57,32.5,32.5,56600.0
2008-03-26 13:30:00,32.51,32.52,32.42,32.51,81500.0,32.51,32.52,32.42,32.51,81500.0
2008-03-26 14:00:00,32.51,32.62,32.44,32.6,139200.0,32.51,32.62,32.44,32.6,139200.0
2008-03-26 14:30:00,32.59,32.81,32.57,32.8,162000.0,32.59,32.81,32.57,32.8,162000.0
2008-03-26 15:00:00,32.81,32.85,32.64,32.66,188000.0,32.81,32.85,32.64,32.66,188000.0
2008-03-26 15:30:00,32.66,32.74,32.53,32.74,398300.0,32.66,32.74,32.53,32.74,398300.0
2008-03-27 09:30:00,32.41,33.14,31.89,31.99,242900.0,32.41,33.14,31.89,31.99,242900.0
2008-03-27 10:00:00,31.97,31.97,31.57,31.67,259300.0,31.97,31.97,31.57,31.67,259300.0
2008-03-27 10:30:00,31.68,31.75,31.59,31.66,223100.0,31.68,31.75,31.59,31.66,223100.0
2008-03-27 11:00:00,31.65,31.97,31.62,31.93,280600.0,31.65,31.97,31.62,31.93,280600.0
2008-03-27 11:30:00,31.92,31.93,31.76,31.81,232800.0,31.92,31.93,31.76,31.81,232800.0
2008-03-27 12:00:00,31.8,31.91,31.75,31.79,350200.0,31.8,31.91,31.75,31.79,350200.0
2008-03-27 12:30:00,31.79,31.81,31.71,31.71,279200.0,31.79,31.81,31.71,31.71,279200.0
2008-03-27 13:00:00,31.72,31.76,31.68,31.72,185900.0,31.72,31.76,31.68,31.72,185900.0
2008-03-27 13:30:00,31.74,31.75,31.62,31.74,158900.0,31.74,31.75,31.62,31.74,158900.0
2008-03-27 14:00:00,31.73,31.73,31.62,31.64,209300.0,31.73,31.73,31.62,31.64,209300.0
2008-03-27 14:30:00,31.64,31.71,31.57,31.57,338900.0,31.64,31.71,31.57,31.57,338900.0
2008-03-27 15:00:00,31.56,31.67,31.5,31.57,505900.0,31.56,31.67,31.5,31.57,505900.0
2008-03-27 15:30:00,31.57,31.58,31.38,31.43,613300.0,31.57,31.58,31.38,31.43,613300.0
2008-03-28 09:30:00,32.46,32.61,32.06,32.09,652700.0,32.46,32.61,32.06,32.09,652700.0
2008-03-28 10:00:00,32.09,32.12,31.96,31.97,434200.0,32.09,32.12,31.96,31.97,434200.0
2008-03-28 10:30:00,31.97,32.07,31.83,31.99,383500.0,31.97,32.07,31.83,31.99,383500.0
2008-03-28 11:00:00,31.99,32.07,31.96,31.97,218200.0,31.99,32.07,31.96,31.97,218200.0
2008-03-28 11:30:00,31.97,32.2,31.94,32.15,162400.0,31.97,32.2,31.94,32.15,162400.0
2008-03-28 12:00:00,32.15,32.31,32.14,32.25,219300.0,32.15,32.31,32.14,32.25,219300.0
2008-03-28 12:30:00,32.25,32.27,32.13,32.13,122200.0,32.25,32.27,32.13,32.13,122200.0
2008-03-28 13:00:00,32.14,32.24,32.13,32.16,94800.0,32.14,32.24,32.13,32.16,94800.0
2008-03-28 13:30:00,32.16,32.16,31.9,31.96,122300.0,32.16,32.16,31.9,31.96,122300.0
2008-03-28 14:00:00,31.96,32.04,31.87,31.88,148000.0,31.96,32.04,31.87,31.88,148000.0
2008-03-28 14:30:00,31.87,31.94,31.79,31.88,120300.0,31.87,31.94,31.79,31.88,120300.0
2008-03-28 15:00:00,31.88,31.88,31.69,31.76,240000.0,31.88,31.88,31.69,31.76,240000.0
2008-03-28 15:30:00,31.76,31.8,31.67,31.76,392400.0,31.76,31.8,31.67,31.76,392400.0
2008-03-31 09:30:00,32.42,32.48,31.63,31.77,327000.0,32.42,32.48,31.63,31.77,327000.0
2008-03-31 10:00:00,31.77,31.78,31.25,31.33,349200.0,31.77,31.78,31.25,31.33,349200.0
2008-03-31 10:30:00,31.33,31.42,31.2,31.39,220300.0,31.33,31.42,31.2,31.39,220300.0
2008-03-31 11:00:00,31.39,31.42,31.25,31.4,173700.0,31.39,31.42,31.25,31.4,173700.0
2008-03-31 11:30:00,31.39,31.61,31.39,31.52,260600.0,31.39,31.61,31.39,31.52,260600.0
2008-03-31 12:00:00,31.52,31.53,31.38,31.4,146200.0,31.52,31.53,31.38,31.4,146200.0
2008-03-31 12:30:00,31.39,31.5,31.37,31.5,180100.0,31.39,31.5,31.37,31.5,180100.0
2008-03-31 13:00:00,31.5,31.6,31.49,31.59,202000.0,31.5,31.6,31.49,31.59,202000.0
2008-03-31 13:30:00,31.58,31.63,31.46,31.47,157200.0,31.58,31.63,31.46,31.47,157200.0
2008-03-31 14:00:00,31.46,31.55,31.38,31.54,202000.0,31.46,31.55,31.38,31.54,202000.0
2008-03-31 14:30:00,31.53,31.56,31.35,31.44,191800.0,31.53,31.56,31.35,31.44,191800.0
2008-03-31 15:00:00,31.44,31.46,31.32,31.35,236800.0,31.44,31.46,31.32,31.35,236800.0
2008-03-31 15:30:00,31.35,31.53,31.3,31.46,509900.0,31.35,31.53,31.3,31.46,509900.0
2008-04-01 09:30:00,31.38,31.99,31.16,31.96,373500.0,31.38,31.99,31.16,31.96,373500.0
2008-04-01 10:00:00,31.95,32.32,31.95,32.17,392300.0,31.95,32.32,31.95,32.17,392300.0
2008-04-01 10:30:00,32.17,32.3,32.1,32.22,135900.0,32.17,32.3,32.1,32.22,135900.0
2008-04-01 11:00:00,32.22,32.3,32.18,32.23,121300.0,32.22,32.3,32.18,32.23,121300.0
2008-04-01 11:30:00,32.23,32.33,32.13,32.25,124100.0,32.23,32.33,32.13,32.25,124100.0
2008-04-01 12:00:00,32.26,32.39,32.21,32.38,167600.0,32.26,32.39,32.21,32.38,167600.0
2008-04-01 12:30:00,32.39,32.51,32.39,32.45,153500.0,32.39,32.51,32.39,32.45,153500.0
2008-04-01 13:00:00,32.45,32.68,32.44,32.68,126900.0,32.45,32.68,32.44,32.68,126900.0
2008-04-01 13:30:00,32.66,32.71,32.54,32.6,153900.0,32.66,32.71,32.54,32.6,153900.0
2008-04-01 14:00:00,32.61,32.65,32.53,32.58,249300.0,32.61,32.65,32.53,32.58,249300.0
2008-04-01 14:30:00,32.58,32.72,31.16,32.6,182000.0,32.58,32.72,31.16,32.6,182000.0
2008-04-01 15:00:00,32.6,32.77,32.6,32.75,376100.0,32.6,32.77,32.6,32.75,376100.0
2008-04-01 15:30:00,32.76,32.86,32.64,32.82,592500.0,32.76,32.86,32.64,32.82,592500.0
2008-04-02 09:30:00,32.77,33.09,32.58,32.88,168800.0,32.77,33.09,32.58,32.88,168800.0
2008-04-02 10:00:00,32.89,32.97,32.74,32.97,189200.0,32.89,32.97,32.74,32.97,189200.0
2008-04-02 10:30:00,32.97,33.34,32.96,33.26,194800.0,32.97,33.34,32.96,33.26,194800.0
2008-04-02 11:00:00,33.27,33.28,33.02,33.03,172000.0,33.27,33.28,33.02,33.03,172000.0
2008-04-02 11:30:00,33.03,33.27,33.03,33.24,86300.0,33.03,33.27,33.03,33.24,86300.0
2008-04-02 12:00:00,33.24,33.33,33.19,33.3,126700.0,33.24,33.33,33.19,33.3,126700.0
2008-04-02 12:30:00,33.3,33.36,33.28,33.28,178900.0,33.3,33.36,33.28,33.28,178900.0
2008-04-02 13:00:00,33.29,33.34,33.17,33.32,159700.0,33.29,33.34,33.17,33.32,159700.0
2008-04-02 13:30:00,33.32,33.36,33.2,33.34,131500.0,33.32,33.36,33.2,33.34,131500.0
2008-04-02 14:00:00,33.34,33.42,33.19,33.21,268600.0,33.34,33.42,33.19,33.21,268600.0
2008-04-02 14:30:00,33.21,33.23,33.04,33.12,254500.0,33.21,33.23,33.04,33.12,254500.0
2008-04-02 15:00:00,33.11,33.21,32.98,33.08,321200.0,33.11,33.21,32.98,33.08,321200.0
2008-04-02 15:30:00,33.09,33.14,33.01,33.14,397400.0,33.09,33.14,33.01,33.14,397400.0
2008-04-03 09:30:00,33.13,33.4,33.05,33.29,321300.0,33.13,33.4,33.05,33.29,321300.0
2008-04-03 10:00:00,33.29,33.42,32.9,32.91,372300.0,33.29,33.42,32.9,32.91,372300.0
2008-04-03 10:30:00,32.91,33.01,32.76,32.82,204800.0,32.91,33.01,32.76,32.82,204800.0
2008-04-03 11:00:00,32.81,33.15,32.78,33.04,150700.0,32.81,33.15,32.78,33.04,150700.0
2008-04-03 11:30:00,33.05,33.14,33.04,33.09,96100.0,33.05,33.14,33.04,33.09,96100.0
2008-04-03 12:00:00,33.11,33.22,33.07,33.12,69900.0,33.11,33.22,33.07,33.12,69900.0
2008-04-03 12:30:00,33.12,33.28,33.08,33.22,287300.0,33.12,33.28,33.08,33.22,287300.0
2008-04-03 13:00:00,33.22,33.38,33.18,33.32,91000.0,33.22,33.38,33.18,33.32,91000.0
2008-04-03 13:30:00,33.31,33.32,33.14,33.24,320600.0,33.31,33.32,33.14,33.24,320600.0
2008-04-03 14:00:00,33.25,33.36,33.2,33.34,104600.0,33.25,33.36,33.2,33.34,104600.0
2008-04-03 14:30:00,33.34,33.49,33.25,33.49,160400.0,33.34,33.49,33.25,33.49,160400.0
2008-04-03 15:00:00,33.48,33.48,33.37,33.42,170500.0,33.48,33.48,33.37,33.42,170500.0
2008-04-03 15:30:00,33.42,33.53,33.37,33.53,660100.0,33.42,33.53,33.37,33.53,660100.0
2008-04-04 09:30:00,33.49,33.84,33.12,33.69,536700.0,33.49,33.84,33.12,33.69,536700.0
2008-04-04 10:00:00,33.69,33.7,33.19,33.31,203300.0,33.69,33.7,33.19,33.31,203300.0
2008-04-04 10:30:00,33.31,33.31,33.1,33.19,150300.0,33.31,33.31,33.1,33.19,150300.0
2008-04-04 11:00:00,33.2,33.28,33.15,33.25,113200.0,33.2,33.28,33.15,33.25,113200.0
2008-04-04 11:30:00,33.25,33.33,33.17,33.21,220300.0,33.25,33.33,33.17,33.21,220300.0
2008-04-04 12:00:00,33.21,33.55,33.21,33.51,581700.0,33.21,33.55,33.21,33.51,581700.0
2008-04-04 12:30:00,33.5,33.66,33.43,33.65,219800.0,33.5,33.66,33.43,33.65,219800.0
2008-04-04 13:00:00,33.65,33.81,33.55,33.81,120500.0,33.65,33.81,33.55,33.81,120500.0
2008-04-04 13:30:00,33.81,33.95,33.8,33.93,229000.0,33.81,33.95,33.8,33.93,229000.0
2008-04-04 14:00:00,33.94,34.08,33.83,33.87,313200.0,33.94,34.08,33.83,33.87,313200.0
2008-04-04 14:30:00,33.87,33.94,33.79,33.83,174800.0,33.87,33.94,33.79,33.83,174800.0
2008-04-04 15:00:00,33.83,33.89,33.74,33.81,219000.0,33.83,33.89,33.74,33.81,219000.0
2008-04-04 15:30:00,33.81,33.88,33.73,33.82,419700.0,33.81,33.88,33.73,33.82,419700.0
2008-04-07 09:30:00,33.91,33.93,33.31,33.74,336100.0,33.91,33.93,33.31,33.74,336100.0
2008-04-07 10:00:00,33.75,33.85,33.38,33.42,257500.0,33.75,33.85,33.38,33.42,257500.0
2008-04-07 10:30:00,33.43,33.86,33.38,33.76,321800.0,33.43,33.86,33.38,33.76,321800.0
2008-04-07 11:00:00,33.75,33.8,33.67,33.74,125200.0,33.75,33.8,33.67,33.74,125200.0
2008-04-07 11:30:00,33.75,33.91,33.74,33.8,53900.0,33.75,33.91,33.74,33.8,53900.0
2008-04-07 12:00:00,33.8,33.94,33.76,33.94,96100.0,33.8,33.94,33.76,33.94,96100.0
2008-04-07 12:30:00,33.94,34.05,33.88,33.93,119300.0,33.94,34.05,33.88,33.93,119300.0
2008-04-07 13:00:00,33.93,34.01,33.92,33.97,180900.0,33.93,34.01,33.92,33.97,180900.0
2008-04-07 13:30:00,33.98,34.0,33.88,33.97,226200.0,33.98,34.0,33.88,33.97,226200.0
2008-04-07 14:00:00,33.98,34.05,33.86,33.86,328900.0,33.98,34.05,33.86,33.86,328900.0
2008-04-07 14:30:00,33.86,33.88,33.71,33.77,250900.0,33.86,33.88,33.71,33.77,250900.0
2008-04-07 15:00:00,33.78,33.81,33.65,33.71,308300.0,33.78,33.81,33.65,33.71,308300.0
2008-04-07 15:30:00,33.7,33.91,33.62,33.73,580900.0,33.7,33.91,33.62,33.73,580900.0
2008-04-08 09:30:00,33.36,33.7,33.33,33.65,154800.0,33.36,33.7,33.33,33.65,154800.0
2008-04-08 10:00:00,33.65,33.82,33.33,33.43,223200.0,33.65,33.82,33.33,33.43,223200.0
2008-04-08 10:30:00,33.42,33.61,33.41,33.49,77800.0,33.42,33.61,33.41,33.49,77800.0
2008-04-08 11:00:00,33.49,33.54,33.43,33.5,86400.0,33.49,33.54,33.43,33.5,86400.0
2008-04-08 11:30:00,33.51,33.53,33.35,33.36,89900.0,33.51,33.53,33.35,33.36,89900.0
2008-04-08 12:00:00,33.36,33.42,33.31,33.33,116500.0,33.36,33.42,33.31,33.33,116500.0
2008-04-08 12:30:00,33.33,33.51,33.33,33.42,130400.0,33.33,33.51,33.33,33.42,130400.0
2008-04-08 13:00:00,33.42,33.51,33.39,33.46,97900.0,33.42,33.51,33.39,33.46,97900.0
2008-04-08 13:30:00,33.46,33.55,33.46,33.54,128300.0,33.46,33.55,33.46,33.54,128300.0
2008-04-08 14:00:00,33.55,33.55,33.33,33.46,151500.0,33.55,33.55,33.33,33.46,151500.0
2008-04-08 14:30:00,33.47,33.65,33.44,33.64,138400.0,33.47,33.65,33.44,33.64,138400.0
2008-04-08 15:00:00,33.63,33.64,33.44,33.56,242100.0,33.63,33.64,33.44,33.56,242100.0
2008-04-08 15:30:00,33.57,33.64,33.54,33.61,449900.0,33.57,33.64,33.54,33.61,449900.0
2008-04-09 09:30:00,33.74,33.93,33.48,33.7,131100.0,33.74,33.93,33.48,33.7,131100.0
2008-04-09 10:00:00,33.68,33.88,33.59,33.6,115600.0,33.68,33.88,33.59,33.6,115600.0
2008-04-09 10:30:00,33.61,33.61,33.2,33.28,302900.0,33.61,33.61,33.2,33.28,302900.0
2008-04-09 11:00:00,33.29,33.4,33.17,33.2,153800.0,33.29,33.4,33.17,33.2,153800.0
2008-04-09 11:30:00,33.2,33.24,32.89,32.91,299900.0,33.2,33.24,32.89,32.91,299900.0
2008-04-09 12:00:00,32.9,32.97,32.86,32.96,84600.0,32.9,32.97,32.86,32.96,84600.0
2008-04-09 12:30:00,32.96,32.97,32.75,32.75,68800.0,32.96,32.97,32.75,32.75,68800.0
2008-04-09 13:00:00,32.76,32.79,32.65,32.68,178600.0,32.76,32.79,32.65,32.68,178600.0
2008-04-09 13:30:00,32.67,32.71,32.66,32.7,156200.0,32.67,32.71,32.66,32.7,156200.0
2008-04-09 14:00:00,32.7,32.79,32.56,32.65,186800.0,32.7,32.79,32.56,32.65,186800.0
2008-04-09 14:30:00,32.66,32.71,32.56,32.59,124000.0,32.66,32.71,32.56,32.59,124000.0
2008-04-09 15:00:00,32.59,32.71,32.57,32.69,234300.0,32.59,32.71,32.57,32.69,234300.0
2008-04-09 15:30:00,32.69,32.71,32.67,32.7,561000.0,32.69,32.71,32.67,32.7,561000.0
2008-04-10 09:30:00,32.8,32.87,32.34,32.36,193700.0,32.8,32.87,32.34,32.36,193700.0
2008-04-10 10:00:00,32.36,32.74,32.22,32.74,172000.0,32.36,32.74,32.22,32.74,172000.0
2008-04-10 10:30:00,32.73,32.9,32.61,32.89,159300.0,32.73,32.9,32.61,32.89,159300.0
2008-04-10 11:00:00,32.89,32.89,32.72,32.8,205600.0,32.89,32.89,32.72,32.8,205600.0
2008-04-10 11:30:00,32.8,32.94,32.7,32.9,285000.0,32.8,32.94,32.7,32.9,285000.0
2008-04-10 12:00:00,32.91,33.03,32.88,32.92,142400.0,32.91,33.03,32.88,32.92,142400.0
2008-04-10 12:30:00,32.92,33.01,32.88,32.95,115300.0,32.92,33.01,32.88,32.95,115300.0
2008-04-10 13:00:00,32.96,33.13,32.93,33.08,109000.0,32.96,33.13,32.93,33.08,109000.0
2008-04-10 13:30:00,33.07,33.16,33.01,33.01,124900.0,33.07,33.16,33.01,33.01,124900.0
2008-04-10 14:00:00,33.01,33.07,32.94,33.0,80300.0,33.01,33.07,32.94,33.0,80300.0
2008-04-10 14:30:00,32.99,33.15,32.93,33.15,96800.0,32.99,33.15,32.93,33.15,96800.0
2008-04-10 15:00:00,33.16,33.19,33.03,33.06,111000.0,33.16,33.19,33.03,33.06,111000.0
2008-04-10 15:30:00,33.06,33.12,32.95,33.08,411800.0,33.06,33.12,32.95,33.08,411800.0
2008-04-11 09:30:00,32.99,33.07,32.59,32.73,214700.0,32.99,33.07,32.59,32.73,214700.0
2008-04-11 10:00:00,32.74,32.86,32.65,32.7,170400.0,32.74,32.86,32.65,32.7,170400.0
2008-04-11 10:30:00,32.7,32.72,32.6,32.65,166500.0,32.7,32.72,32.6,32.65,166500.0
2008-04-11 11:00:00,32.64,32.65,32.45,32.46,90500.0,32.64,32.65,32.45,32.46,90500.0
2008-04-11 11:30:00,32.46,32.51,32.34,32.36,87300.0,32.46,32.51,32.34,32.36,87300.0
2008-04-11 12:00:00,32.36,32.38,32.12,32.15,149100.0,32.36,32.38,32.12,32.15,149100.0
2008-04-11 12:30:00,32.15,32.19,32.12,32.15,67900.0,32.15,32.19,32.12,32.15,67900.0
2008-04-11 13:00:00,32.15,32.15,32.04,32.06,121300.0,32.15,32.15,32.04,32.06,121300.0
2008-04-11 13:30:00,32.06,32.11,32.02,32.05,108300.0,32.06,32.11,32.02,32.05,108300.0
2008-04-11 14:00:00,32.05,32.06,31.91,32.0,115900.0,32.05,32.06,31.91,32.0,115900.0
2008-04-11 14:30:00,32.0,32.11,31.97,32.08,104700.0,32.0,32.11,31.97,32.08,104700.0
2008-04-11 15:00:00,32.07,32.09,31.98,32.05,109900.0,32.07,32.09,31.98,32.05,109900.0
2008-04-11 15:30:00,32.04,32.05,31.92,31.99,270100.0,32.04,32.05,31.92,31.99,270100.0
2008-04-14 09:30:00,31.9,31.99,31.73,31.84,151800.0,31.9,31.99,31.73,31.84,151800.0
2008-04-14 10:00:00,31.82,31.94,31.7,31.78,110400.0,31.82,31.94,31.7,31.78,110400.0
2008-04-14 10:30:00,31.8,31.87,31.72,31.77,142200.0,31.8,31.87,31.72,31.77,142200.0
2008-04-14 11:00:00,31.77,31.85,31.7,31.74,93400.0,31.77,31.85,31.7,31.74,93400.0
2008-04-14 11:30:00,31.74,31.76,31.66,31.74,102900.0,31.74,31.76,31.66,31.74,102900.0
2008-04-14 12:00:00,31.74,31.91,31.72,31.9,153300.0,31.74,31.91,31.72,31.9,153300.0
2008-04-14 12:30:00,31.91,31.93,31.85,31.9,164000.0,31.91,31.93,31.85,31.9,164000.0
2008-04-14 13:00:00,31.89,31.9,31.81,31.86,128400.0,31.89,31.9,31.81,31.86,128400.0
2008-04-14 13:30:00,31.85,31.87,31.76,31.8,114700.0,31.85,31.87,31.76,31.8,114700.0
2008-04-14 14:00:00,31.78,31.84,31.77,31.81,125000.0,31.78,31.84,31.77,31.81,125000.0
2008-04-14 14:30:00,31.82,31.86,31.73,31.74,174800.0,31.82,31.86,31.73,31.74,174800.0
2008-04-14 15:00:00,31.75,31.76,31.7,31.72,116000.0,31.75,31.76,31.7,31.72,116000.0
2008-04-14 15:30:00,31.71,31.75,31.67,31.68,246400.0,31.71,31.75,31.67,31.68,246400.0
2008-04-15 09:30:00,31.63,31.73,31.37,31.5,191700.0,31.63,31.73,31.37,31.5,191700.0
2008-04-15 10:00:00,31.5,31.55,31.26,31.26,197200.0,31.5,31.55,31.26,31.26,197200.0
2008-04-15 10:30:00,31.26,31.41,31.16,31.2,236200.0,31.26,31.41,31.16,31.2,236200.0
2008-04-15 11:00:00,31.2,31.2,30.92,30.97,244800.0,31.2,31.2,30.92,30.97,244800.0
2008-04-15 11:30:00,30.96,31.03,30.92,30.93,213900.0,30.96,31.03,30.92,30.93,213900.0
2008-04-15 12:00:00,30.93,30.98,30.84,30.89,128500.0,30.93,30.98,30.84,30.89,128500.0
2008-04-15 12:30:00,30.9,31.01,30.9,30.98,134300.0,30.9,31.01,30.9,30.98,134300.0
2008-04-15 13:00:00,30.98,31.11,30.95,31.11,180800.0,30.98,31.11,30.95,31.11,180800.0
2008-04-15 13:30:00,31.11,31.25,31.1,31.24,165900.0,31.11,31.25,31.1,31.24,165900.0
2008-04-15 14:00:00,31.24,31.25,31.16,31.22,107300.0,31.24,31.25,31.16,31.22,107300.0
2008-04-15 14:30:00,31.23,31.32,31.17,31.21,164300.0,31.23,31.32,31.17,31.21,164300.0
2008-04-15 15:00:00,31.21,31.49,31.2,31.48,313800.0,31.21,31.49,31.2,31.48,313800.0
2008-04-15 15:30:00,31.49,31.53,31.39,31.49,296000.0,31.49,31.53,31.39,31.49,296000.0
2008-04-16 09:30:00,31.53,32.19,31.52,32.19,421000.0,31.53,32.19,31.52,32.19,421000.0
2008-04-16 10:00:00,32.18,32.36,32.0,32.26,370600.0,32.18,32.36,32.0,32.26,370600.0
2008-04-16 10:30:00,32.26,32.49,32.14,32.46,297000.0,32.26,32.49,32.14,32.46,297000.0
2008-04-16 11:00:00,32.48,32.52,32.27,32.3,137700.0,32.48,32.52,32.27,32.3,137700.0
2008-04-16 11:30:00,32.3,32.3,32.23,32.25,208200.0,32.3,32.3,32.23,32.25,208200.0
2008-04-16 12:00:00,32.25,32.36,32.23,32.36,89900.0,32.25,32.36,32.23,32.36,89900.0
2008-04-16 12:30:00,32.37,32.41,32.21,32.28,316600.0,32.37,32.41,32.21,32.28,316600.0
2008-04-16 13:00:00,32.28,32.41,32.23,32.41,95700.0,32.28,32.41,32.23,32.41,95700.0
2008-04-16 13:30:00,32.4,32.48,32.34,32.47,95900.0,32.4,32.48,32.34,32.47,95900.0
2008-04-16 14:00:00,32.47,32.61,32.4,32.59,125700.0,32.47,32.61,32.4,32.59,125700.0
2008-04-16 14:30:00,32.6,32.63,32.49,32.51,180900.0,32.6,32.63,32.49,32.51,180900.0
2008-04-16 15:00:00,32.52,32.62,32.51,32.58,186400.0,32.52,32.62,32.51,32.58,186400.0
2008-04-16 15:30:00,32.59,32.67,32.44,32.6,762500.0,32.59,32.67,32.44,32.6,762500.0
2008-04-17 09:30:00,32.85,32.85,32.2,32.3,237300.0,32.85,32.85,32.2,32.3,237300.0
2008-04-17 10:00:00,32.29,32.44,32.12,32.42,234800.0,32.29,32.44,32.12,32.42,234800.0
2008-04-17 10:30:00,32.42,32.53,32.25,32.26,408600.0,32.42,32.53,32.25,32.26,408600.0
2008-04-17 11:00:00,32.26,32.33,32.1,32.16,153200.0,32.26,32.33,32.1,32.16,153200.0
2008-04-17 11:30:00,32.15,32.15,32.0,32.1,121100.0,32.15,32.15,32.0,32.1,121100.0
2008-04-17 12:00:00,32.1,32.22,32.01,32.02,123600.0,32.1,32.22,32.01,32.02,123600.0
2008-04-17 12:30:00,32.02,32.08,31.95,32.03,148100.0,32.02,32.08,31.95,32.03,148100.0
2008-04-17 13:00:00,32.03,32.05,31.97,32.02,100600.0,32.03,32.05,31.97,32.02,100600.0
2008-04-17 13:30:00,32.01,32.1,31.96,31.99,159500.0,32.01,32.1,31.96,31.99,159500.0
2008-04-17 14:00:00,32.0,32.02,31.94,32.02,113800.0,32.0,32.02,31.94,32.02,113800.0
2008-04-17 14:30:00,32.02,32.11,31.98,32.0,105700.0,32.02,32.11,31.98,32.0,105700.0
2008-04-17 15:00:00,32.01,32.26,31.99,32.21,202000.0,32.01,32.26,31.99,32.21,202000.0
2008-04-17 15:30:00,32.21,32.23,32.15,32.22,248500.0,32.21,32.23,32.15,32.22,248500.0
2008-04-18 09:30:00,32.87,32.99,32.44,32.91,783700.0,32.87,32.99,32.44,32.91,783700.0
2008-04-18 10:00:00,32.91,32.97,32.64,32.9,295500.0,32.91,32.97,32.64,32.9,295500.0
2008-04-18 10:30:00,32.9,32.95,32.85,32.86,116100.0,32.9,32.95,32.85,32.86,116100.0
2008-04-18 11:00:00,32.88,33.07,32.86,33.0,145800.0,32.88,33.07,32.86,33.0,145800.0
2008-04-18 11:30:00,33.01,33.14,32.98,33.14,115000.0,33.01,33.14,32.98,33.14,115000.0
2008-04-18 12:00:00,33.14,33.47,33.09,33.45,316400.0,33.14,33.47,33.09,33.45,316400.0
2008-04-18 12:30:00,33.46,33.54,33.39,33.5,128000.0,33.46,33.54,33.39,33.5,128000.0
2008-04-18 13:00:00,33.5,33.62,33.49,33.57,307700.0,33.5,33.62,33.49,33.57,307700.0
2008-04-18 13:30:00,33.57,33.57,33.34,33.38,159800.0,33.57,33.57,33.34,33.38,159800.0
2008-04-18 14:00:00,33.38,33.45,33.2,33.28,149700.0,33.38,33.45,33.2,33.28,149700.0
2008-04-18 14:30:00,33.28,33.35,33.24,33.31,124300.0,33.28,33.35,33.24,33.31,124300.0
2008-04-18 15:00:00,33.31,33.34,33.23,33.24,161900.0,33.31,33.34,33.23,33.24,161900.0
2008-04-18 15:30:00,33.23,33.31,33.17,33.27,381800.0,33.23,33.31,33.17,33.27,381800.0
2008-04-21 09:30:00,33.03,33.26,32.84,32.89,154800.0,33.03,33.26,32.84,32.89,154800.0
2008-04-21 10:00:00,32.89,32.9,32.7,32.73,139900.0,32.89,32.9,32.7,32.73,139900.0
2008-04-21 10:30:00,32.73,32.74,32.65,32.67,134800.0,32.73,32.74,32.65,32.67,134800.0
2008-04-21 11:00:00,32.66,32.74,32.66,32.74,63100.0,32.66,32.74,32.66,32.74,63100.0
2008-04-21 11:30:00,32.74,32.79,32.72,32.77,57800.0,32.74,32.79,32.72,32.77,57800.0
2008-04-21 12:00:00,32.77,33.05,32.76,33.02,198500.0,32.77,33.05,32.76,33.02,198500.0
2008-04-21 12:30:00,33.02,33.1,33.0,33.09,99000.0,33.02,33.1,33.0,33.09,99000.0
2008-04-21 13:00:00,33.1,33.23,33.05,33.2,193900.0,33.1,33.23,33.05,33.2,193900.0
2008-04-21 13:30:00,33.2,33.26,33.18,33.25,264100.0,33.2,33.26,33.18,33.25,264100.0
2008-04-21 14:00:00,33.24,33.35,33.22,33.29,124800.0,33.24,33.35,33.22,33.29,124800.0
2008-04-21 14:30:00,33.29,33.47,33.29,33.39,117500.0,33.29,33.47,33.29,33.39,117500.0
2008-04-21 15:00:00,33.4,33.61,33.4,33.5,253600.0,33.4,33.61,33.4,33.5,253600.0
2008-04-21 15:30:00,33.5,33.83,33.46,33.76,682600.0,33.5,33.83,33.46,33.76,682600.0
2008-04-22 09:30:00,33.51,33.95,33.49,33.95,239100.0,33.51,33.95,33.49,33.95,239100.0
2008-04-22 10:00:00,33.95,34.23,33.92,33.95,290600.0,33.95,34.23,33.92,33.95,290600.0
2008-04-22 10:30:00,33.93,34.12,33.89,34.12,191200.0,33.93,34.12,33.89,34.12,191200.0
2008-04-22 11:00:00,34.13,34.13,33.97,34.0,165800.0,34.13,34.13,33.97,34.0,165800.0
2008-04-22 11:30:00,34.0,34.03,33.82,33.86,352400.0,34.0,34.03,33.82,33.86,352400.0
2008-04-22 12:00:00,33.86,33.89,33.7,33.71,208400.0,33.86,33.89,33.7,33.71,208400.0
2008-04-22 12:30:00,33.71,33.79,33.61,33.68,227000.0,33.71,33.79,33.61,33.68,227000.0
2008-04-22 13:00:00,33.69,33.8,33.68,33.75,154100.0,33.69,33.8,33.68,33.75,154100.0
2008-04-22 13:30:00,33.75,33.88,33.73,33.83,138100.0,33.75,33.88,33.73,33.83,138100.0
2008-04-22 14:00:00,33.82,34.01,33.77,33.94,166300.0,33.82,34.01,33.77,33.94,166300.0
2008-04-22 14:30:00,33.94,33.99,33.83,33.89,270700.0,33.94,33.99,33.83,33.89,270700.0
2008-04-22 15:00:00,33.88,34.07,33.87,34.0,400300.0,33.88,34.07,33.87,34.0,400300.0
2008-04-22 15:30:00,34.0,34.16,33.91,34.09,581600.0,34.0,34.16,33.91,34.09,581600.0
2008-04-23 09:30:00,33.96,34.27,33.71,33.8,939100.0,33.96,34.27,33.71,33.8,939100.0
2008-04-23 10:00:00,33.8,34.29,33.65,34.18,558800.0,33.8,34.29,33.65,34.18,558800.0
2008-04-23 10:30:00,34.18,34.3,34.0,34.24,419200.0,34.18,34.3,34.0,34.24,419200.0
2008-04-23 11:00:00,34.25,34.95,34.19,34.82,467200.0,34.25,34.95,34.19,34.82,467200.0
2008-04-23 11:30:00,34.81,35.07,34.81,35.02,367600.0,34.81,35.07,34.81,35.02,367600.0
2008-04-23 12:00:00,35.03,35.05,34.84,34.92,438200.0,35.03,35.05,34.84,34.92,438200.0
2008-04-23 12:30:00,34.91,35.03,34.85,35.01,323400.0,34.91,35.03,34.85,35.01,323400.0
2008-04-23 13:00:00,35.0,35.6,35.0,35.55,606300.0,35.0,35.6,35.0,35.55,606300.0
2008-04-23 13:30:00,35.55,35.56,35.33,35.52,256700.0,35.55,35.56,35.33,35.52,256700.0
2008-04-23 14:00:00,35.51,35.52,35.4,35.5,251900.0,35.51,35.52,35.4,35.5,251900.0
2008-04-23 14:30:00,35.5,35.77,35.45,35.72,378400.0,35.5,35.77,35.45,35.72,378400.0
2008-04-23 15:00:00,35.72,36.0,35.49,35.55,578400.0,35.72,36.0,35.49,35.55,578400.0
2008-04-23 15:30:00,35.56,35.6,35.41,35.55,811800.0,35.56,35.6,35.41,35.55,811800.0
2008-04-24 09:30:00,37.41,37.78,36.53,37.09,1067900.0,37.41,37.78,36.53,37.09,1067900.0
2008-04-24 10:00:00,37.07,37.42,36.98,37.16,476000.0,37.07,37.42,36.98,37.16,476000.0
2008-04-24 10:30:00,37.15,37.22,36.85,36.87,358400.0,37.15,37.22,36.85,36.87,358400.0
2008-04-24 11:00:00,36.87,37.34,36.86,37.24,344900.0,36.87,37.34,36.86,37.24,344900.0
2008-04-24 11:30:00,37.23,37.77,37.23,37.56,288200.0,37.23,37.77,37.23,37.56,288200.0
2008-04-24 12:00:00,37.57,37.89,37.57,37.72,292400.0,37.57,37.89,37.57,37.72,292400.0
2008-04-24 12:30:00,37.72,37.82,37.53,37.54,189500.0,37.72,37.82,37.53,37.54,189500.0
2008-04-24 13:00:00,37.55,37.74,37.55,37.66,154500.0,37.55,37.74,37.55,37.66,154500.0
2008-04-24 13:30:00,37.65,37.78,37.53,37.77,130200.0,37.65,37.78,37.53,37.77,130200.0
2008-04-24 14:00:00,37.76,37.99,37.7,37.98,216200.0,37.76,37.99,37.7,37.98,216200.0
2008-04-24 14:30:00,37.99,38.05,37.77,37.91,398800.0,37.99,38.05,37.77,37.91,398800.0
2008-04-24 15:00:00,37.91,38.03,37.79,37.8,275900.0,37.91,38.03,37.79,37.8,275900.0
2008-04-24 15:30:00,37.79,38.0,37.48,37.51,672900.0,37.79,38.0,37.48,37.51,672900.0
2008-04-25 09:30:00,37.77,37.77,37.42,37.67,301500.0,37.77,37.77,37.42,37.67,301500.0
2008-04-25 10:00:00,37.67,37.93,37.5,37.86,256100.0,37.67,37.93,37.5,37.86,256100.0
2008-04-25 10:30:00,37.86,37.92,37.71,37.86,223200.0,37.86,37.92,37.71,37.86,223200.0
2008-04-25 11:00:00,37.87,37.94,37.43,37.6,299900.0,37.87,37.94,37.43,37.6,299900.0
2008-04-25 11:30:00,37.61,37.86,37.61,37.83,117200.0,37.61,37.86,37.61,37.83,117200.0
2008-04-25 12:00:00,37.81,37.96,37.76,37.96,121700.0,37.81,37.96,37.76,37.96,121700.0
2008-04-25 12:30:00,37.96,38.06,37.85,38.0,144300.0,37.96,38.06,37.85,38.0,144300.0
2008-04-25 13:00:00,38.0,38.23,38.0,38.21,181100.0,38.0,38.23,38.0,38.21,181100.0
2008-04-25 13:30:00,38.22,38.5,38.2,38.5,264300.0,38.22,38.5,38.2,38.5,264300.0
2008-04-25 14:00:00,38.48,38.52,38.39,38.5,208500.0,38.48,38.52,38.39,38.5,208500.0
2008-04-25 14:30:00,38.5,39.18,38.5,39.13,778900.0,38.5,39.18,38.5,39.13,778900.0
2008-04-25 15:00:00,39.13,39.5,39.08,39.34,839600.0,39.13,39.5,39.08,39.34,839600.0
2008-04-25 15:30:00,39.34,39.47,39.28,39.43,1102900.0,39.34,39.47,39.28,39.43,1102900.0
2008-04-28 09:30:00,39.39,39.6,39.0,39.12,560300.0,39.39,39.6,39.0,39.12,560300.0
2008-04-28 10:00:00,39.11,39.35,38.99,39.3,359600.0,39.11,39.35,38.99,39.3,359600.0
2008-04-28 10:30:00,39.34,39.41,39.12,39.18,284400.0,39.34,39.41,39.12,39.18,284400.0
2008-04-28 11:00:00,39.19,39.27,38.76,38.79,252300.0,39.19,39.27,38.76,38.79,252300.0
2008-04-28 11:30:00,38.79,38.87,38.63,38.63,186200.0,38.79,38.87,38.63,38.63,186200.0
2008-04-28 12:00:00,38.63,38.85,38.6,38.85,166900.0,38.63,38.85,38.6,38.85,166900.0
2008-04-28 12:30:00,38.84,38.85,38.68,38.69,138200.0,38.84,38.85,38.68,38.69,138200.0
2008-04-28 13:00:00,38.69,38.82,38.65,38.8,115300.0,38.69,38.82,38.65,38.8,115300.0
2008-04-28 13:30:00,38.8,38.92,38.76,38.92,160200.0,38.8,38.92,38.76,38.92,160200.0
2008-04-28 14:00:00,38.91,39.1,38.9,38.98,185700.0,38.91,39.1,38.9,38.98,185700.0
2008-04-28 14:30:00,38.97,39.02,38.74,38.82,286500.0,38.97,39.02,38.74,38.82,286500.0
2008-04-28 15:00:00,38.82,38.9,38.64,38.67,310600.0,38.82,38.9,38.64,38.67,310600.0
2008-04-28 15:30:00,38.67,38.79,38.53,38.53,859600.0,38.67,38.79,38.53,38.53,859600.0
2008-04-29 09:30:00,38.41,38.62,38.27,38.4,303700.0,38.41,38.62,38.27,38.4,303700.0
2008-04-29 10:00:00,38.4,38.46,37.75,37.88,431600.0,38.4,38.46,37.75,37.88,431600.0
2008-04-29 10:30:00,37.86,38.07,37.83,38.05,356600.0,37.86,38.07,37.83,38.05,356600.0
2008-04-29 11:00:00,38.05,38.24,37.97,38.17,213300.0,38.05,38.24,37.97,38.17,213300.0
2008-04-29 11:30:00,38.17,38.31,38.08,38.3,195500.0,38.17,38.31,38.08,38.3,195500.0
2008-04-29 12:00:00,38.3,38.51,38.27,38.49,174600.0,38.3,38.51,38.27,38.49,174600.0
2008-04-29 12:30:00,38.49,38.63,38.47,38.47,181300.0,38.49,38.63,38.47,38.47,181300.0
2008-04-29 13:00:00,38.48,38.7,38.41,38.7,113700.0,38.48,38.7,38.41,38.7,113700.0
2008-04-29 13:30:00,38.7,38.77,38.5,38.55,189100.0,38.7,38.77,38.5,38.55,189100.0
2008-04-29 14:00:00,38.55,38.77,38.47,38.76,211800.0,38.55,38.77,38.47,38.76,211800.0
2008-04-29 14:30:00,38.75,39.08,38.7,39.05,273900.0,38.75,39.08,38.7,39.05,273900.0
2008-04-29 15:00:00,39.05,39.27,39.04,39.25,333300.0,39.05,39.27,39.04,39.25,333300.0
2008-04-29 15:30:00,39.25,39.25,38.88,38.91,863100.0,39.25,39.25,38.88,38.91,863100.0
2008-04-30 09:30:00,39.28,39.28,38.74,38.85,319200.0,39.28,39.28,38.74,38.85,319200.0
2008-04-30 10:00:00,38.84,38.96,38.74,38.93,310200.0,38.84,38.96,38.74,38.93,310200.0
2008-04-30 10:30:00,38.94,39.04,38.94,38.99,149600.0,38.94,39.04,38.94,38.99,149600.0
2008-04-30 11:00:00,39.0,39.1,38.88,38.95,147000.0,39.0,39.1,38.88,38.95,147000.0
2008-04-30 11:30:00,38.95,39.0,38.88,38.89,118800.0,38.95,39.0,38.88,38.89,118800.0
2008-04-30 12:00:00,38.88,38.9,38.71,38.8,116000.0,38.88,38.9,38.71,38.8,116000.0
2008-04-30 12:30:00,38.79,38.83,38.74,38.79,147800.0,38.79,38.83,38.74,38.79,147800.0
2008-04-30 13:00:00,38.78,38.83,38.78,38.83,58200.0,38.78,38.83,38.78,38.83,58200.0
2008-04-30 13:30:00,38.82,38.83,38.61,38.66,128900.0,38.82,38.83,38.61,38.66,128900.0
2008-04-30 14:00:00,38.65,38.78,38.47,38.65,322700.0,38.65,38.78,38.47,38.65,322700.0
2008-04-30 14:30:00,38.64,38.67,38.2,38.21,287400.0,38.64,38.67,38.2,38.21,287400.0
2008-04-30 15:00:00,38.21,38.25,37.81,37.84,401800.0,38.21,38.25,37.81,37.84,401800.0
2008-04-30 15:30:00,37.86,38.13,37.79,38.0,674200.0,37.86,38.13,37.79,38.0,674200.0
2008-05-01 09:30:00,37.75,38.37,37.7,38.32,218200.0,37.75,38.37,37.7,38.32,218200.0
2008-05-01 10:00:00,38.32,38.77,38.28,38.76,204800.0,38.32,38.77,38.28,38.76,204800.0
2008-05-01 10:30:00,38.75,38.83,38.5,38.82,157600.0,38.75,38.83,38.5,38.82,157600.0
2008-05-01 11:00:00,38.82,39.06,38.63,38.67,150700.0,38.82,39.06,38.63,38.67,150700.0
2008-05-01 11:30:00,38.66,38.79,38.58,38.64,86900.0,38.66,38.79,38.58,38.64,86900.0
2008-05-01 12:00:00,38.65,39.0,38.65,38.89,75000.0,38.65,39.0,38.65,38.89,75000.0
2008-05-01 12:30:00,38.89,39.16,38.89,39.16,101100.0,38.89,39.16,38.89,39.16,101100.0
2008-05-01 13:00:00,39.16,39.24,39.03,39.16,100200.0,39.16,39.24,39.03,39.16,100200.0
2008-05-01 13:30:00,39.15,39.23,39.09,39.12,93800.0,39.15,39.23,39.09,39.12,93800.0
2008-05-01 14:00:00,39.13,39.22,38.93,38.97,197700.0,39.13,39.22,38.93,38.97,197700.0
2008-05-01 14:30:00,38.97,39.12,38.97,39.05,187800.0,38.97,39.12,38.97,39.05,187800.0
2008-05-01 15:00:00,39.05,39.11,38.96,39.1,242000.0,39.05,39.11,38.96,39.1,242000.0
2008-05-01 15:30:00,39.09,39.41,39.0,39.3,324700.0,39.09,39.41,39.0,39.3,324700.0
2008-05-02 09:30:00,39.04,39.46,38.75,39.28,333200.0,39.04,39.46,38.75,39.28,333200.0
2008-05-02 10:00:00,39.28,39.5,39.1,39.17,397700.0,39.28,39.5,39.1,39.17,397700.0
2008-05-02 10:30:00,39.15,39.29,38.91,39.01,345800.0,39.15,39.29,38.91,39.01,345800.0
2008-05-02 11:00:00,39.01,39.43,39.01,39.25,188400.0,39.01,39.43,39.01,39.25,188400.0
2008-05-02 11:30:00,39.25,39.4,39.13,39.2,112300.0,39.25,39.4,39.13,39.2,112300.0
2008-05-02 12:00:00,39.2,39.26,39.08,39.19,110800.0,39.2,39.26,39.08,39.19,110800.0
2008-05-02 12:30:00,39.2,39.2,38.97,38.98,76700.0,39.2,39.2,38.97,38.98,76700.0
2008-05-02 13:00:00,38.99,39.15,38.86,39.06,115400.0,38.99,39.15,38.86,39.06,115400.0
2008-05-02 13:30:00,39.06,39.23,39.01,39.1,107200.0,39.06,39.23,39.01,39.1,107200.0
2008-05-02 14:00:00,39.1,39.18,38.89,39.0,127300.0,39.1,39.18,38.89,39.0,127300.0
2008-05-02 14:30:00,39.0,39.2,38.99,39.09,124600.0,39.0,39.2,38.99,39.09,124600.0
2008-05-02 15:00:00,39.09,39.35,39.03,39.25,168700.0,39.09,39.35,39.03,39.25,168700.0
2008-05-02 15:30:00,39.27,39.42,39.19,39.42,241600.0,39.27,39.42,39.19,39.42,241600.0
2008-05-05 09:30:00,39.03,39.03,38.1,38.15,627800.0,39.03,39.03,38.1,38.15,627800.0
2008-05-05 10:00:00,38.15,38.55,37.89,38.22,447400.0,38.15,38.55,37.89,38.22,447400.0
2008-05-05 10:30:00,38.2,38.22,37.86,37.94,215500.0,38.2,38.22,37.86,37.94,215500.0
2008-05-05 11:00:00,37.95,38.19,37.93,38.15,174100.0,37.95,38.19,37.93,38.15,174100.0
2008-05-05 11:30:00,38.15,38.43,38.14,38.42,193000.0,38.15,38.43,38.14,38.42,193000.0
2008-05-05 12:00:00,38.42,38.55,38.42,38.5,246800.0,38.42,38.55,38.42,38.5,246800.0
2008-05-05 12:30:00,38.5,38.69,38.49,38.63,140200.0,38.5,38.69,38.49,38.63,140200.0
2008-05-05 13:00:00,38.63,38.65,38.36,38.37,193300.0,38.63,38.65,38.36,38.37,193300.0
2008-05-05 13:30:00,38.37,38.39,38.2,38.26,239800.0,38.37,38.39,38.2,38.26,239800.0
2008-05-05 14:00:00,38.26,38.45,38.24,38.44,701200.0,38.26,38.45,38.24,38.44,701200.0
2008-05-05 14:30:00,38.43,38.48,38.31,38.33,125000.0,38.43,38.48,38.31,38.33,125000.0
2008-05-05 15:00:00,38.34,38.5,38.33,38.45,180200.0,38.34,38.5,38.33,38.45,180200.0
2008-05-05 15:30:00,38.44,38.52,38.34,38.35,737900.0,38.44,38.52,38.34,38.35,737900.0
2008-05-06 09:30:00,38.26,38.47,38.05,38.4,225500.0,38.26,38.47,38.05,38.4,225500.0
2008-05-06 10:00:00,38.4,38.67,38.38,38.59,107600.0,38.4,38.67,38.38,38.59,107600.0
2008-05-06 10:30:00,38.59,38.93,38.51,38.91,105200.0,38.59,38.93,38.51,38.91,105200.0
2008-05-06 11:00:00,38.91,39.26,38.87,39.07,266400.0,38.91,39.26,38.87,39.07,266400.0
2008-05-06 11:30:00,39.07,39.09,38.83,39.03,72700.0,39.07,39.09,38.83,39.03,72700.0
2008-05-06 12:00:00,39.03,39.3,38.99,39.21,114700.0,39.03,39.3,38.99,39.21,114700.0
2008-05-06 12:30:00,39.2,39.26,39.16,39.21,63400.0,39.2,39.26,39.16,39.21,63400.0
2008-05-06 13:00:00,39.22,39.31,39.16,39.22,71800.0,39.22,39.31,39.16,39.22,71800.0
2008-05-06 13:30:00,39.24,39.24,39.08,39.17,108600.0,39.24,39.24,39.08,39.17,108600.0
2008-05-06 14:00:00,39.17,39.21,39.07,39.2,74200.0,39.17,39.21,39.07,39.2,74200.0
2008-05-06 14:30:00,39.19,39.45,39.18,39.4,134400.0,39.19,39.45,39.18,39.4,134400.0
2008-05-06 15:00:00,39.39,39.6,39.39,39.45,148000.0,39.39,39.6,39.39,39.45,148000.0
2008-05-06 15:30:00,39.45,39.52,39.27,39.33,367500.0,39.45,39.52,39.27,39.33,367500.0
2008-05-07 09:30:00,38.9,39.35,38.77,39.07,222900.0,38.9,39.35,38.77,39.07,222900.0
2008-05-07 10:00:00,39.08,39.12,38.84,38.99,453400.0,39.08,39.12,38.84,38.99,453400.0
2008-05-07 10:30:00,38.98,39.15,38.98,39.04,684000.0,38.98,39.15,38.98,39.04,684000.0
2008-05-07 11:00:00,39.03,39.1,38.82,38.97,140100.0,39.03,39.1,38.82,38.97,140100.0
2008-05-07 11:30:00,38.97,39.02,38.93,38.99,139200.0,38.97,39.02,38.93,38.99,139200.0
2008-05-07 12:00:00,38.98,39.01,38.68,38.72,107600.0,38.98,39.01,38.68,38.72,107600.0
2008-05-07 12:30:00,38.71,38.95,38.69,38.94,112900.0,38.71,38.95,38.69,38.94,112900.0
2008-05-07 13:00:00,38.94,38.97,38.73,38.91,138900.0,38.94,38.97,38.73,38.91,138900.0
2008-05-07 13:30:00,38.91,38.99,38.71,38.86,291800.0,38.91,38.99,38.71,38.86,291800.0
2008-05-07 14:00:00,38.85,38.91,38.51,38.59,174200.0,38.85,38.91,38.51,38.59,174200.0
2008-05-07 14:30:00,38.58,38.58,38.34,38.35,243100.0,38.58,38.58,38.34,38.35,243100.0
2008-05-07 15:00:00,38.36,38.36,38.02,38.12,447600.0,38.36,38.36,38.02,38.12,447600.0
2008-05-07 15:30:00,38.12,38.29,37.99,38.23,755100.0,38.12,38.29,37.99,38.23,755100.0
2008-05-08 09:30:00,38.17,38.6,38.17,38.5,105800.0,38.17,38.6,38.17,38.5,105800.0
2008-05-08 10:00:00,38.5,38.56,38.33,38.56,147200.0,38.5,38.56,38.33,38.56,147200.0
2008-05-08 10:30:00,38.56,38.76,38.47,38.7,169000.0,38.56,38.76,38.47,38.7,169000.0
2008-05-08 11:00:00,38.72,38.94,38.72,38.81,133100.0,38.72,38.94,38.72,38.81,133100.0
2008-05-08 11:30:00,38.81,38.82,38.49,38.57,123500.0,38.81,38.82,38.49,38.57,123500.0
2008-05-08 12:00:00,38.59,38.61,38.43,38.43,101000.0,38.59,38.61,38.43,38.43,101000.0
2008-05-08 12:30:00,38.44,38.74,38.43,38.61,71600.0,38.44,38.74,38.43,38.61,71600.0
2008-05-08 13:00:00,38.61,38.73,38.49,38.72,83800.0,38.61,38.73,38.49,38.72,83800.0
2008-05-08 13:30:00,38.73,38.85,38.58,38.75,131300.0,38.73,38.85,38.58,38.75,131300.0
2008-05-08 14:00:00,38.75,38.76,38.46,38.58,178800.0,38.75,38.76,38.46,38.58,178800.0
2008-05-08 14:30:00,38.58,38.66,38.46,38.58,301100.0,38.58,38.66,38.46,38.58,301100.0
2008-05-08 15:00:00,38.58,38.78,38.57,38.74,186100.0,38.58,38.78,38.57,38.74,186100.0
2008-05-08 15:30:00,38.74,38.84,38.6,38.77,309900.0,38.74,38.84,38.6,38.77,309900.0
2008-05-09 09:30:00,38.33,38.79,38.26,38.59,98500.0,38.33,38.79,38.26,38.59,98500.0
2008-05-09 10:00:00,38.6,39.05,38.57,39.0,189600.0,38.6,39.05,38.57,39.0,189600.0
2008-05-09 10:30:00,39.01,39.49,39.01,39.4,178800.0,39.01,39.49,39.01,39.4,178800.0
2008-05-09 11:00:00,39.39,39.4,39.04,39.05,124400.0,39.39,39.4,39.04,39.05,124400.0
2008-05-09 11:30:00,39.05,39.16,38.98,39.15,78700.0,39.05,39.16,38.98,39.15,78700.0
2008-05-09 12:00:00,39.15,39.15,39.05,39.07,50800.0,39.15,39.15,39.05,39.07,50800.0
2008-05-09 12:30:00,39.07,39.13,39.05,39.1,60900.0,39.07,39.13,39.05,39.1,60900.0
2008-05-09 13:00:00,39.1,39.11,39.01,39.01,78000.0,39.1,39.11,39.01,39.01,78000.0
2008-05-09 13:30:00,39.01,39.12,39.0,39.11,115700.0,39.01,39.12,39.0,39.11,115700.0
2008-05-09 14:00:00,39.11,39.22,39.06,39.06,55700.0,39.11,39.22,39.06,39.06,55700.0
2008-05-09 14:30:00,39.05,39.1,39.04,39.08,72600.0,39.05,39.1,39.04,39.08,72600.0
2008-05-09 15:00:00,39.08,39.25,39.02,39.18,88700.0,39.08,39.25,39.02,39.18,88700.0
2008-05-09 15:30:00,39.16,39.3,39.05,39.13,217500.0,39.16,39.3,39.05,39.13,217500.0
2008-05-12 09:30:00,39.25,39.77,39.05,39.13,413400.0,39.25,39.77,39.05,39.13,413400.0
2008-05-12 10:00:00,39.14,39.15,39.0,39.03,268100.0,39.14,39.15,39.0,39.03,268100.0
2008-05-12 10:30:00,39.04,39.49,39.03,39.29,311000.0,39.04,39.49,39.03,39.29,311000.0
2008-05-12 11:00:00,39.29,39.59,39.29,39.58,176800.0,39.29,39.59,39.29,39.58,176800.0
2008-05-12 11:30:00,39.58,39.93,39.55,39.66,194100.0,39.58,39.93,39.55,39.66,194100.0
2008-05-12 12:00:00,39.67,39.76,39.54,39.55,117500.0,39.67,39.76,39.54,39.55,117500.0
2008-05-12 12:30:00,39.55,39.65,39.46,39.6,105200.0,39.55,39.65,39.46,39.6,105200.0
2008-05-12 13:00:00,39.59,39.59,39.39,39.46,201500.0,39.59,39.59,39.39,39.46,201500.0
2008-05-12 13:30:00,39.46,39.55,39.43,39.52,233700.0,39.46,39.55,39.43,39.52,233700.0
2008-05-12 14:00:00,39.52,39.58,39.48,39.54,241600.0,39.52,39.58,39.48,39.54,241600.0
2008-05-12 14:30:00,39.55,39.71,39.51,39.64,323300.0,39.55,39.71,39.51,39.64,323300.0
2008-05-12 15:00:00,39.63,39.71,39.56,39.57,247200.0,39.63,39.71,39.56,39.57,247200.0
2008-05-12 15:30:00,39.56,39.69,39.48,39.67,691000.0,39.56,39.69,39.48,39.67,691000.0
2008-05-13 09:30:00,39.87,39.9,39.53,39.67,280900.0,39.87,39.9,39.53,39.67,280900.0
2008-05-13 10:00:00,39.68,39.79,39.49,39.69,268400.0,39.68,39.79,39.49,39.69,268400.0
2008-05-13 10:30:00,39.68,39.77,39.54,39.55,166900.0,39.68,39.77,39.54,39.55,166900.0
2008-05-13 11:00:00,39.54,39.66,39.4,39.49,186500.0,39.54,39.66,39.4,39.49,186500.0
2008-05-13 11:30:00,39.49,39.65,39.36,39.55,227900.0,39.49,39.65,39.36,39.55,227900.0
2008-05-13 12:00:00,39.55,39.69,39.52,39.57,122000.0,39.55,39.69,39.52,39.57,122000.0
2008-05-13 12:30:00,39.57,39.61,39.36,39.4,124100.0,39.57,39.61,39.36,39.4,124100.0
2008-05-13 13:00:00,39.41,39.7,39.32,39.67,241400.0,39.41,39.7,39.32,39.67,241400.0
2008-05-13 13:30:00,39.67,39.84,39.67,39.79,154500.0,39.67,39.84,39.67,39.79,154500.0
2008-05-13 14:00:00,39.78,39.88,39.77,39.78,109900.0,39.78,39.88,39.77,39.78,109900.0
2008-05-13 14:30:00,39.77,40.2,39.75,40.13,297800.0,39.77,40.2,39.75,40.13,297800.0
2008-05-13 15:00:00,40.12,40.37,40.07,40.2,347300.0,40.12,40.37,40.07,40.2,347300.0
2008-05-13 15:30:00,40.2,40.26,40.03,40.08,407600.0,40.2,40.26,40.03,40.08,407600.0
2008-05-14 09:30:00,40.45,41.12,40.25,41.1,291300.0,40.45,41.12,40.25,41.1,291300.0
2008-05-14 10:00:00,41.11,41.2,40.8,40.89,252400.0,41.11,41.2,40.8,40.89,252400.0
2008-05-14 10:30:00,40.88,40.9,40.58,40.67,183100.0,40.88,40.9,40.58,40.67,183100.0
2008-05-14 11:00:00,40.67,40.67,40.46,40.5,81700.0,40.67,40.67,40.46,40.5,81700.0
2008-05-14 11:30:00,40.51,40.59,40.45,40.54,115000.0,40.51,40.59,40.45,40.54,115000.0
2008-05-14 12:00:00,40.56,40.68,40.49,40.55,103900.0,40.56,40.68,40.49,40.55,103900.0
2008-05-14 12:30:00,40.56,40.64,40.53,40.55,47600.0,40.56,40.64,40.53,40.55,47600.0
2008-05-14 13:00:00,40.55,40.72,40.54,40.7,86400.0,40.55,40.72,40.54,40.7,86400.0
2008-05-14 13:30:00,40.7,40.78,40.62,40.77,67700.0,40.7,40.78,40.62,40.77,67700.0
2008-05-14 14:00:00,40.77,40.87,40.61,40.65,128800.0,40.77,40.87,40.61,40.65,128800.0
2008-05-14 14:30:00,40.67,40.74,40.47,40.6,192300.0,40.67,40.74,40.47,40.6,192300.0
2008-05-14 15:00:00,40.61,40.62,40.14,40.28,209200.0,40.61,40.62,40.14,40.28,209200.0
2008-05-14 15:30:00,40.3,40.31,40.02,40.15,378300.0,40.3,40.31,40.02,40.15,378300.0
2008-05-15 09:30:00,40.19,40.31,39.72,39.9,160000.0,40.19,40.31,39.72,39.9,160000.0
2008-05-15 10:00:00,39.92,40.06,39.75,39.94,207200.0,39.92,40.06,39.75,39.94,207200.0
2008-05-15 10:30:00,39.96,40.0,39.78,39.8,179400.0,39.96,40.0,39.78,39.8,179400.0
2008-05-15 11:00:00,39.8,39.84,39.55,39.63,183100.0,39.8,39.84,39.55,39.63,183100.0
2008-05-15 11:30:00,39.63,39.83,39.48,39.81,240300.0,39.63,39.83,39.48,39.81,240300.0
2008-05-15 12:00:00,39.81,40.33,39.81,40.22,307600.0,39.81,40.33,39.81,40.22,307600.0
2008-05-15 12:30:00,40.22,40.57,40.22,40.56,138800.0,40.22,40.57,40.22,40.56,138800.0
2008-05-15 13:00:00,40.57,40.9,40.51,40.83,243500.0,40.57,40.9,40.51,40.83,243500.0
2008-05-15 13:30:00,40.82,40.87,40.45,40.6,163100.0,40.82,40.87,40.45,40.6,163100.0
2008-05-15 14:00:00,40.61,40.85,40.59,40.63,99100.0,40.61,40.85,40.59,40.63,99100.0
2008-05-15 14:30:00,40.63,40.74,40.54,40.57,150200.0,40.63,40.74,40.54,40.57,150200.0
2008-05-15 15:00:00,40.59,40.63,40.38,40.4,272500.0,40.59,40.63,40.38,40.4,272500.0
2008-05-15 15:30:00,40.4,41.12,40.26,40.93,991800.0,40.4,41.12,40.26,40.93,991800.0
2008-05-16 09:30:00,41.49,41.49,40.2,40.6,1033600.0,41.49,41.49,40.2,40.6,1033600.0
2008-05-16 10:00:00,40.6,40.61,40.25,40.45,561500.0,40.6,40.61,40.25,40.45,561500.0
2008-05-16 10:30:00,40.46,40.53,40.24,40.25,348500.0,40.46,40.53,40.24,40.25,348500.0
2008-05-16 11:00:00,40.25,40.31,40.11,40.18,295000.0,40.25,40.31,40.11,40.18,295000.0
2008-05-16 11:30:00,40.19,40.76,40.18,40.72,219700.0,40.19,40.76,40.18,40.72,219700.0
2008-05-16 12:00:00,40.7,40.72,40.54,40.59,110800.0,40.7,40.72,40.54,40.59,110800.0
2008-05-16 12:30:00,40.58,40.87,40.58,40.63,243900.0,40.58,40.87,40.58,40.63,243900.0
2008-05-16 13:00:00,40.63,40.84,40.57,40.83,130300.0,40.63,40.84,40.57,40.83,130300.0
2008-05-16 13:30:00,40.83,40.83,40.48,40.7,209100.0,40.83,40.83,40.48,40.7,209100.0
2008-05-16 14:00:00,40.67,40.72,40.44,40.65,97500.0,40.67,40.72,40.44,40.65,97500.0
2008-05-16 14:30:00,40.65,40.78,40.6,40.72,114900.0,40.65,40.78,40.6,40.72,114900.0
2008-05-16 15:00:00,40.72,40.81,40.65,40.77,193000.0,40.72,40.81,40.65,40.77,193000.0
2008-05-16 15:30:00,40.77,40.95,40.71,40.75,719000.0,40.77,40.95,40.71,40.75,719000.0
2008-05-19 09:30:00,40.57,40.88,40.21,40.87,172900.0,40.57,40.88,40.21,40.87,172900.0
2008-05-19 10:00:00,40.86,40.91,40.65,40.86,154800.0,40.86,40.91,40.65,40.86,154800.0
2008-05-19 10:30:00,40.84,40.96,40.62,40.7,126200.0,40.84,40.96,40.62,40.7,126200.0
2008-05-19 11:00:00,40.7,40.83,40.61,40.79,117300.0,40.7,40.83,40.61,40.79,117300.0
2008-05-19 11:30:00,40.79,40.92,40.7,40.73,95100.0,40.79,40.92,40.7,40.73,95100.0
2008-05-19 12:00:00,40.72,40.74,40.53,40.62,108700.0,40.72,40.74,40.53,40.62,108700.0
2008-05-19 12:30:00,40.62,40.64,40.57,40.63,49400.0,40.62,40.64,40.57,40.63,49400.0
2008-05-19 13:00:00,40.63,40.77,40.62,40.75,81700.0,40.63,40.77,40.62,40.75,81700.0
2008-05-19 13:30:00,40.74,40.76,40.54,40.58,88800.0,40.74,40.76,40.54,40.58,88800.0
2008-05-19 14:00:00,40.58,40.7,40.29,40.32,178900.0,40.58,40.7,40.29,40.32,178900.0
2008-05-19 14:30:00,40.32,40.53,40.3,40.49,90300.0,40.32,40.53,40.3,40.49,90300.0
2008-05-19 15:00:00,40.5,40.52,40.41,40.45,105100.0,40.5,40.52,40.41,40.45,105100.0
2008-05-19 15:30:00,40.46,40.48,40.05,40.26,269100.0,40.46,40.48,40.05,40.26,269100.0
2008-05-20 09:30:00,40.09,40.66,39.42,39.47,232700.0,40.09,40.66,39.42,39.47,232700.0
2008-05-20 10:00:00,39.44,39.6,39.24,39.43,207600.0,39.44,39.6,39.24,39.43,207600.0
2008-05-20 10:30:00,39.43,39.47,39.27,39.37,123300.0,39.43,39.47,39.27,39.37,123300.0
2008-05-20 11:00:00,39.38,39.47,39.14,39.43,158800.0,39.38,39.47,39.14,39.43,158800.0
2008-05-20 11:30:00,39.43,39.44,39.2,39.21,82900.0,39.43,39.44,39.2,39.21,82900.0
2008-05-20 12:00:00,39.22,39.44,39.19,39.38,83300.0,39.22,39.44,39.19,39.38,83300.0
2008-05-20 12:30:00,39.39,39.42,39.27,39.32,60200.0,39.39,39.42,39.27,39.32,60200.0
2008-05-20 13:00:00,39.33,39.47,39.24,39.4,93800.0,39.33,39.47,39.24,39.4,93800.0
2008-05-20 13:30:00,39.43,39.45,39.26,39.29,53500.0,39.43,39.45,39.26,39.29,53500.0
2008-05-20 14:00:00,39.27,39.44,39.24,39.26,90300.0,39.27,39.44,39.24,39.26,90300.0
2008-05-20 14:30:00,39.26,39.46,39.25,39.31,133000.0,39.26,39.46,39.25,39.31,133000.0
2008-05-20 15:00:00,39.32,39.66,39.3,39.56,217100.0,39.32,39.66,39.3,39.56,217100.0
2008-05-20 15:30:00,39.56,39.65,39.34,39.65,362800.0,39.56,39.65,39.34,39.65,362800.0
2008-05-21 09:30:00,39.82,40.03,39.5,39.9,100300.0,39.82,40.03,39.5,39.9,100300.0
2008-05-21 10:00:00,39.88,40.07,39.79,39.8,100400.0,39.88,40.07,39.79,39.8,100400.0
2008-05-21 10:30:00,39.79,40.16,39.59,40.03,319600.0,39.79,40.16,39.59,40.03,319600.0
2008-05-21 11:00:00,40.04,40.35,40.0,40.22,179800.0,40.04,40.35,40.0,40.22,179800.0
2008-05-21 11:30:00,40.21,40.23,40.02,40.06,81900.0,40.21,40.23,40.02,40.06,81900.0
2008-05-21 12:00:00,40.06,40.23,40.01,40.22,74400.0,40.06,40.23,40.01,40.22,74400.0
2008-05-21 12:30:00,40.23,40.44,40.19,40.34,56700.0,40.23,40.44,40.19,40.34,56700.0
2008-05-21 13:00:00,40.34,40.34,40.06,40.07,51700.0,40.34,40.34,40.06,40.07,51700.0
2008-05-21 13:30:00,40.07,40.14,40.03,40.06,132400.0,40.07,40.14,40.03,40.06,132400.0
2008-05-21 14:00:00,40.06,40.11,39.56,39.67,402300.0,40.06,40.11,39.56,39.67,402300.0
2008-05-21 14:30:00,39.68,39.75,39.46,39.7,254200.0,39.68,39.75,39.46,39.7,254200.0
2008-05-21 15:00:00,39.69,39.8,39.5,39.65,160500.0,39.69,39.8,39.5,39.65,160500.0
2008-05-21 15:30:00,39.66,39.67,39.3,39.41,385100.0,39.66,39.67,39.3,39.41,385100.0
2008-05-22 09:30:00,39.42,39.77,39.3,39.46,108300.0,39.42,39.77,39.3,39.46,108300.0
2008-05-22 10:00:00,39.42,39.73,39.36,39.49,105200.0,39.42,39.73,39.36,39.49,105200.0
2008-05-22 10:30:00,39.5,39.76,39.38,39.47,81800.0,39.5,39.76,39.38,39.47,81800.0
2008-05-22 11:00:00,39.5,39.6,39.4,39.51,64000.0,39.5,39.6,39.4,39.51,64000.0
2008-05-22 11:30:00,39.52,39.53,39.27,39.34,162600.0,39.52,39.53,39.27,39.34,162600.0
2008-05-22 12:00:00,39.34,39.39,39.2,39.37,117600.0,39.34,39.39,39.2,39.37,117600.0
2008-05-22 12:30:00,39.35,39.72,39.35,39.69,91400.0,39.35,39.72,39.35,39.69,91400.0
2008-05-22 13:00:00,39.69,39.75,39.57,39.63,53400.0,39.69,39.75,39.57,39.63,53400.0
2008-05-22 13:30:00,39.64,39.8,39.51,39.64,102100.0,39.64,39.8,39.51,39.64,102100.0
2008-05-22 14:00:00,39.62,39.73,39.47,39.56,134800.0,39.62,39.73,39.47,39.56,134800.0
2008-05-22 14:30:00,39.55,39.68,39.42,39.63,95300.0,39.55,39.68,39.42,39.63,95300.0
2008-05-22 15:00:00,39.62,39.69,39.33,39.36,135200.0,39.62,39.69,39.33,39.36,135200.0
2008-05-22 15:30:00,39.36,39.54,39.33,39.4,270300.0,39.36,39.54,39.33,39.4,270300.0
2008-05-23 09:30:00,39.1,39.23,38.62,38.7,290500.0,39.1,39.23,38.62,38.7,290500.0
2008-05-23 10:00:00,38.71,38.96,38.62,38.75,263200.0,38.71,38.96,38.62,38.75,263200.0
2008-05-23 10:30:00,38.74,39.07,38.64,39.05,145500.0,38.74,39.07,38.64,39.05,145500.0
2008-05-23 11:00:00,39.06,39.07,38.76,38.78,86800.0,39.06,39.07,38.76,38.78,86800.0
2008-05-23 11:30:00,38.79,38.91,38.62,38.72,93800.0,38.79,38.91,38.62,38.72,93800.0
2008-05-23 12:00:00,38.72,38.96,38.72,38.81,62600.0,38.72,38.96,38.72,38.81,62600.0
2008-05-23 12:30:00,38.81,38.81,38.65,38.74,59600.0,38.81,38.81,38.65,38.74,59600.0
2008-05-23 13:00:00,38.73,38.73,38.58,38.6,143900.0,38.73,38.73,38.58,38.6,143900.0
2008-05-23 13:30:00,38.61,38.74,38.54,38.54,199600.0,38.61,38.74,38.54,38.54,199600.0
2008-05-23 14:00:00,38.54,38.63,38.45,38.57,155000.0,38.54,38.63,38.45,38.57,155000.0
2008-05-23 14:30:00,38.6,38.68,38.49,38.62,154600.0,38.6,38.68,38.49,38.62,154600.0
2008-05-23 15:00:00,38.62,38.77,38.5,38.76,326500.0,38.62,38.77,38.5,38.76,326500.0
2008-05-23 15:30:00,38.75,38.83,38.65,38.79,471600.0,38.75,38.83,38.65,38.79,471600.0
2008-05-27 09:30:00,38.56,39.19,38.51,38.89,119800.0,38.56,39.19,38.51,38.89,119800.0
2008-05-27 10:00:00,38.87,39.3,38.84,39.24,116900.0,38.87,39.3,38.84,39.24,116900.0
2008-05-27 10:30:00,39.24,39.39,39.23,39.37,69200.0,39.24,39.39,39.23,39.37,69200.0
2008-05-27 11:00:00,39.37,39.43,39.12,39.14,64700.0,39.37,39.43,39.12,39.14,64700.0
2008-05-27 11:30:00,39.13,39.29,39.05,39.12,146800.0,39.13,39.29,39.05,39.12,146800.0
2008-05-27 12:00:00,39.07,39.33,38.98,39.28,57700.0,39.07,39.33,38.98,39.28,57700.0
2008-05-27 12:30:00,39.28,39.39,39.25,39.37,65400.0,39.28,39.39,39.25,39.37,65400.0
2008-05-27 13:00:00,39.38,39.51,39.32,39.49,51200.0,39.38,39.51,39.32,39.49,51200.0
2008-05-27 13:30:00,39.48,39.58,39.44,39.55,77600.0,39.48,39.58,39.44,39.55,77600.0
2008-05-27 14:00:00,39.55,39.62,39.49,39.5,82200.0,39.55,39.62,39.49,39.5,82200.0
2008-05-27 14:30:00,39.5,39.83,39.49,39.78,192500.0,39.5,39.83,39.49,39.78,192500.0
2008-05-27 15:00:00,39.78,39.78,39.61,39.67,237800.0,39.78,39.78,39.61,39.67,237800.0
2008-05-27 15:30:00,39.66,39.77,39.61,39.65,353900.0,39.66,39.77,39.61,39.65,353900.0
2008-05-28 09:30:00,38.96,39.7,38.96,39.31,147600.0,38.96,39.7,38.96,39.31,147600.0
2008-05-28 10:00:00,39.29,39.31,39.01,39.2,128000.0,39.29,39.31,39.01,39.2,128000.0
2008-05-28 10:30:00,39.2,39.74,39.13,39.72,174300.0,39.2,39.74,39.13,39.72,174300.0
2008-05-28 11:00:00,39.73,39.73,39.28,39.29,54300.0,39.73,39.73,39.28,39.29,54300.0
2008-05-28 11:30:00,39.3,39.5,39.22,39.37,64900.0,39.3,39.5,39.22,39.37,64900.0
2008-05-28 12:00:00,39.36,39.47,39.16,39.33,54200.0,39.36,39.47,39.16,39.33,54200.0
2008-05-28 12:30:00,39.32,39.33,39.12,39.16,82300.0,39.32,39.33,39.12,39.16,82300.0
2008-05-28 13:00:00,39.17,39.44,39.15,39.43,96500.0,39.17,39.44,39.15,39.43,96500.0
2008-05-28 13:30:00,39.44,39.5,39.32,39.48,58600.0,39.44,39.5,39.32,39.48,58600.0
2008-05-28 14:00:00,39.48,39.61,39.37,39.38,80800.0,39.48,39.61,39.37,39.38,80800.0
2008-05-28 14:30:00,39.38,39.54,39.35,39.44,59300.0,39.38,39.54,39.35,39.44,59300.0
2008-05-28 15:00:00,39.45,39.7,39.45,39.61,152400.0,39.45,39.7,39.45,39.61,152400.0
2008-05-28 15:30:00,39.63,39.71,39.5,39.7,218400.0,39.63,39.71,39.5,39.7,218400.0
2008-05-29 09:30:00,40.03,40.95,40.03,40.94,263900.0,40.03,40.95,40.03,40.94,263900.0
2008-05-29 10:00:00,40.93,41.0,40.58,40.6,276000.0,40.93,41.0,40.58,40.6,276000.0
2008-05-29 10:30:00,40.6,41.14,40.36,40.95,291600.0,40.6,41.14,40.36,40.95,291600.0
2008-05-29 11:00:00,40.94,41.07,40.82,41.0,179000.0,40.94,41.07,40.82,41.0,179000.0
2008-05-29 11:30:00,41.0,41.42,40.99,41.21,216300.0,41.0,41.42,40.99,41.21,216300.0
2008-05-29 12:00:00,41.22,41.26,41.15,41.25,100400.0,41.22,41.26,41.15,41.25,100400.0
2008-05-29 12:30:00,41.25,41.52,41.24,41.48,141700.0,41.25,41.52,41.24,41.48,141700.0
2008-05-29 13:00:00,41.47,41.54,41.33,41.34,111800.0,41.47,41.54,41.33,41.34,111800.0
2008-05-29 13:30:00,41.34,41.44,41.17,41.17,96600.0,41.34,41.44,41.17,41.17,96600.0
2008-05-29 14:00:00,41.18,41.49,41.17,41.39,113200.0,41.18,41.49,41.17,41.39,113200.0
2008-05-29 14:30:00,41.4,41.41,41.15,41.2,109500.0,41.4,41.41,41.15,41.2,109500.0
2008-05-29 15:00:00,41.19,41.23,40.97,40.98,147200.0,41.19,41.23,40.97,40.98,147200.0
2008-05-29 15:30:00,40.99,41.12,40.89,40.93,363200.0,40.99,41.12,40.89,40.93,363200.0
2008-05-30 09:30:00,41.03,41.38,40.55,41.14,190300.0,41.03,41.38,40.55,41.14,190300.0
2008-05-30 10:00:00,41.14,41.28,40.94,41.26,148700.0,41.14,41.28,40.94,41.26,148700.0
2008-05-30 10:30:00,41.29,41.32,41.0,41.11,98400.0,41.29,41.32,41.0,41.11,98400.0
2008-05-30 11:00:00,41.11,41.13,40.97,41.04,119900.0,41.11,41.13,40.97,41.04,119900.0
2008-05-30 11:30:00,41.05,41.15,41.02,41.15,89000.0,41.05,41.15,41.02,41.15,89000.0
2008-05-30 12:00:00,41.15,41.18,41.11,41.17,48800.0,41.15,41.18,41.11,41.17,48800.0
2008-05-30 12:30:00,41.17,41.17,41.01,41.1,91800.0,41.17,41.17,41.01,41.1,91800.0
2008-05-30 13:00:00,41.11,41.17,41.05,41.16,55500.0,41.11,41.17,41.05,41.16,55500.0
2008-05-30 13:30:00,41.16,41.26,41.1,41.17,100100.0,41.16,41.26,41.1,41.17,100100.0
2008-05-30 14:00:00,41.16,41.2,41.07,41.15,117100.0,41.16,41.2,41.07,41.15,117100.0
2008-05-30 14:30:00,41.17,41.4,41.16,41.36,103500.0,41.17,41.4,41.16,41.36,103500.0
2008-05-30 15:00:00,41.35,41.44,41.21,41.27,124100.0,41.35,41.44,41.21,41.27,124100.0
2008-05-30 15:30:00,41.29,41.44,41.16,41.16,323800.0,41.29,41.44,41.16,41.16,323800.0
2008-06-02 09:30:00,40.9,41.16,40.31,40.55,166700.0,40.9,41.16,40.31,40.55,166700.0
2008-06-02 10:00:00,40.56,40.62,40.28,40.4,113000.0,40.56,40.62,40.28,40.4,113000.0
2008-06-02 10:30:00,40.36,40.41,40.22,40.23,112500.0,40.36,40.41,40.22,40.23,112500.0
2008-06-02 11:00:00,40.23,40.43,40.14,40.39,193100.0,40.23,40.43,40.14,40.39,193100.0
2008-06-02 11:30:00,40.38,40.49,40.33,40.48,96800.0,40.38,40.49,40.33,40.48,96800.0
2008-06-02 12:00:00,40.44,40.67,40.38,40.6,130200.0,40.44,40.67,40.38,40.6,130200.0
2008-06-02 12:30:00,40.58,40.58,40.0,40.03,214400.0,40.58,40.58,40.0,40.03,214400.0
2008-06-02 13:00:00,40.02,40.08,39.87,39.95,171700.0,40.02,40.08,39.87,39.95,171700.0
2008-06-02 13:30:00,39.94,40.07,39.91,40.01,82400.0,39.94,40.07,39.91,40.01,82400.0
2008-06-02 14:00:00,40.02,40.13,39.97,40.04,97700.0,40.02,40.13,39.97,40.04,97700.0
2008-06-02 14:30:00,40.05,40.09,39.99,40.0,131200.0,40.05,40.09,39.99,40.0,131200.0
2008-06-02 15:00:00,40.0,40.2,39.98,40.13,273600.0,40.0,40.2,39.98,40.13,273600.0
2008-06-02 15:30:00,40.13,40.48,40.12,40.43,371500.0,40.13,40.48,40.12,40.43,371500.0
2008-06-03 09:30:00,40.65,40.95,40.63,40.67,192900.0,40.65,40.95,40.63,40.67,192900.0
2008-06-03 10:00:00,40.68,41.2,40.68,40.96,142100.0,40.68,41.2,40.68,40.96,142100.0
2008-06-03 10:30:00,40.95,41.02,40.77,40.94,133900.0,40.95,41.02,40.77,40.94,133900.0
2008-06-03 11:00:00,40.96,41.11,40.89,40.99,99600.0,40.96,41.11,40.89,40.99,99600.0
2008-06-03 11:30:00,41.0,41.1,40.93,41.07,64300.0,41.0,41.1,40.93,41.07,64300.0
2008-06-03 12:00:00,41.09,41.1,40.8,40.81,256300.0,41.09,41.1,40.8,40.81,256300.0
2008-06-03 12:30:00,40.81,40.85,40.69,40.75,69500.0,40.81,40.85,40.69,40.75,69500.0
2008-06-03 13:00:00,40.76,40.88,40.64,40.69,91700.0,40.76,40.88,40.64,40.69,91700.0
2008-06-03 13:30:00,40.69,40.69,40.15,40.36,187000.0,40.69,40.69,40.15,40.36,187000.0
2008-06-03 14:00:00,40.34,40.41,39.99,40.0,159000.0,40.34,40.41,39.99,40.0,159000.0
2008-06-03 14:30:00,40.0,40.2,39.99,40.18,118100.0,40.0,40.2,39.99,40.18,118100.0
2008-06-03 15:00:00,40.16,40.56,40.06,40.53,150600.0,40.16,40.56,40.06,40.53,150600.0
2008-06-03 15:30:00,40.51,40.71,40.45,40.52,283900.0,40.51,40.71,40.45,40.52,283900.0
2008-06-04 09:30:00,40.6,40.79,40.08,40.68,300600.0,40.6,40.79,40.08,40.68,300600.0
2008-06-04 10:00:00,40.69,40.95,40.62,40.88,313000.0,40.69,40.95,40.62,40.88,313000.0
2008-06-04 10:30:00,40.89,41.16,40.7,41.1,140600.0,40.89,41.16,40.7,41.1,140600.0
2008-06-04 11:00:00,41.11,41.18,40.95,40.99,152700.0,41.11,41.18,40.95,40.99,152700.0
2008-06-04 11:30:00,40.99,41.08,40.98,41.06,61200.0,40.99,41.08,40.98,41.06,61200.0
2008-06-04 12:00:00,41.05,41.05,40.87,40.97,260300.0,41.05,41.05,40.87,40.97,260300.0
2008-06-04 12:30:00,40.98,41.01,40.82,40.83,131600.0,40.98,41.01,40.82,40.83,131600.0
2008-06-04 13:00:00,40.83,40.99,40.74,40.96,151600.0,40.83,40.99,40.74,40.96,151600.0
2008-06-04 13:30:00,40.97,41.01,40.83,41.0,75200.0,40.97,41.01,40.83,41.0,75200.0
2008-06-04 14:00:00,40.98,40.99,40.67,40.74,124700.0,40.98,40.99,40.67,40.74,124700.0
2008-06-04 14:30:00,40.73,40.9,40.43,40.56,227000.0,40.73,40.9,40.43,40.56,227000.0
2008-06-04 15:00:00,40.54,40.86,40.44,40.71,212800.0,40.54,40.86,40.44,40.71,212800.0
2008-06-04 15:30:00,40.71,40.87,40.6,40.79,249600.0,40.71,40.87,40.6,40.79,249600.0
2008-06-05 09:30:00,40.65,41.09,40.55,40.82,202100.0,40.65,41.09,40.55,40.82,202100.0
2008-06-05 10:00:00,40.83,41.27,40.65,41.17,275600.0,40.83,41.27,40.65,41.17,275600.0
2008-06-05 10:30:00,41.18,41.35,41.13,41.27,99600.0,41.18,41.35,41.13,41.27,99600.0
2008-06-05 11:00:00,41.26,41.3,41.0,41.21,98800.0,41.26,41.3,41.0,41.21,98800.0
2008-06-05 11:30:00,41.21,41.22,41.02,41.06,30900.0,41.21,41.22,41.02,41.06,30900.0
2008-06-05 12:00:00,41.05,41.17,40.98,41.08,56800.0,41.05,41.17,40.98,41.08,56800.0
2008-06-05 12:30:00,41.1,41.11,40.97,41.08,226600.0,41.1,41.11,40.97,41.08,226600.0
2008-06-05 13:00:00,41.08,41.11,40.96,41.04,98400.0,41.08,41.11,40.96,41.04,98400.0
2008-06-05 13:30:00,41.06,41.24,41.04,41.15,132300.0,41.06,41.24,41.04,41.15,132300.0
2008-06-05 14:00:00,41.15,41.18,40.98,41.1,277700.0,41.15,41.18,40.98,41.1,277700.0
2008-06-05 14:30:00,41.1,41.28,41.08,41.27,136600.0,41.1,41.28,41.08,41.27,136600.0
2008-06-05 15:00:00,41.28,41.53,41.18,41.41,202400.0,41.28,41.53,41.18,41.41,202400.0
2008-06-05 15:30:00,41.38,41.57,41.35,41.49,167800.0,41.38,41.57,41.35,41.49,167800.0
2008-06-06 09:30:00,40.94,41.68,40.94,41.5,141900.0,40.94,41.68,40.94,41.5,141900.0
2008-06-06 10:00:00,41.5,41.51,41.07,41.18,159800.0,41.5,41.51,41.07,41.18,159800.0
2008-06-06 10:30:00,41.19,41.39,41.12,41.25,258100.0,41.19,41.39,41.12,41.25,258100.0
2008-06-06 11:00:00,41.25,41.33,41.18,41.27,233800.0,41.25,41.33,41.18,41.27,233800.0
2008-06-06 11:30:00,41.27,41.34,41.21,41.25,207000.0,41.27,41.34,41.21,41.25,207000.0
2008-06-06 12:00:00,41.24,41.32,41.2,41.26,166300.0,41.24,41.32,41.2,41.26,166300.0
2008-06-06 12:30:00,41.26,41.4,41.2,41.22,92900.0,41.26,41.4,41.2,41.22,92900.0
2008-06-06 13:00:00,41.22,41.26,41.06,41.11,270000.0,41.22,41.26,41.06,41.11,270000.0
2008-06-06 13:30:00,41.1,41.22,41.06,41.11,340500.0,41.1,41.22,41.06,41.11,340500.0
2008-06-06 14:00:00,41.1,41.13,40.76,40.79,345000.0,41.1,41.13,40.76,40.79,345000.0
2008-06-06 14:30:00,40.78,40.92,40.63,40.63,140700.0,40.78,40.92,40.63,40.63,140700.0
2008-06-06 15:00:00,40.64,41.04,40.64,40.88,190400.0,40.64,41.04,40.64,40.88,190400.0
2008-06-06 15:30:00,40.88,40.9,40.5,40.53,648800.0,40.88,40.9,40.5,40.53,648800.0
2008-06-09 09:30:00,40.44,40.83,40.08,40.27,120400.0,40.44,40.83,40.08,40.27,120400.0
2008-06-09 10:00:00,40.28,40.65,40.2,40.44,159500.0,40.28,40.65,40.2,40.44,159500.0
2008-06-09 10:30:00,40.44,40.46,40.14,40.15,77500.0,40.44,40.46,40.14,40.15,77500.0
2008-06-09 11:00:00,40.15,40.47,40.02,40.42,142300.0,40.15,40.47,40.02,40.42,142300.0
2008-06-09 11:30:00,40.42,40.52,40.27,40.28,84200.0,40.42,40.52,40.27,40.28,84200.0
2008-06-09 12:00:00,40.28,40.3,40.12,40.26,141600.0,40.28,40.3,40.12,40.26,141600.0
2008-06-09 12:30:00,40.27,40.52,40.23,40.5,126000.0,40.27,40.52,40.23,40.5,126000.0
2008-06-09 13:00:00,40.5,40.52,40.01,40.17,128200.0,40.5,40.52,40.01,40.17,128200.0
2008-06-09 13:30:00,40.15,40.2,40.01,40.11,110100.0,40.15,40.2,40.01,40.11,110100.0
2008-06-09 14:00:00,40.09,40.22,39.99,40.2,186900.0,40.09,40.22,39.99,40.2,186900.0
2008-06-09 14:30:00,40.19,40.44,40.14,40.39,221100.0,40.19,40.44,40.14,40.39,221100.0
2008-06-09 15:00:00,40.4,40.58,40.23,40.51,333900.0,40.4,40.58,40.23,40.51,333900.0
2008-06-09 15:30:00,40.51,40.85,40.51,40.77,427700.0,40.51,40.85,40.51,40.77,427700.0
2008-06-10 09:30:00,40.32,40.47,39.88,39.89,97300.0,40.32,40.47,39.88,39.89,97300.0
2008-06-10 10:00:00,39.9,40.25,39.88,40.04,179900.0,39.9,40.25,39.88,40.04,179900.0
2008-06-10 10:30:00,40.05,40.05,39.67,39.72,238300.0,40.05,40.05,39.67,39.72,238300.0
2008-06-10 11:00:00,39.74,39.88,39.51,39.51,207400.0,39.74,39.88,39.51,39.51,207400.0
2008-06-10 11:30:00,39.53,39.83,39.51,39.8,184800.0,39.53,39.83,39.51,39.8,184800.0
2008-06-10 12:00:00,39.81,40.24,39.8,40.09,252500.0,39.81,40.24,39.8,40.09,252500.0
2008-06-10 12:30:00,40.09,40.34,40.09,40.11,76700.0,40.09,40.34,40.09,40.11,76700.0
2008-06-10 13:00:00,40.1,40.36,40.02,40.28,91700.0,40.1,40.36,40.02,40.28,91700.0
2008-06-10 13:30:00,40.27,40.27,40.02,40.02,91000.0,40.27,40.27,40.02,40.02,91000.0
2008-06-10 14:00:00,40.03,40.06,39.76,40.04,246300.0,40.03,40.06,39.76,40.04,246300.0
2008-06-10 14:30:00,40.04,40.04,39.79,39.94,94000.0,40.04,40.04,39.79,39.94,94000.0
2008-06-10 15:00:00,39.98,40.08,39.87,39.96,133800.0,39.98,40.08,39.87,39.96,133800.0
2008-06-10 15:30:00,39.94,40.03,39.79,39.91,224500.0,39.94,40.03,39.79,39.91,224500.0
2008-06-11 09:30:00,39.75,39.97,39.19,39.19,126100.0,39.75,39.97,39.19,39.19,126100.0
2008-06-11 10:00:00,39.18,39.4,38.76,38.76,397600.0,39.18,39.4,38.76,38.76,397600.0
2008-06-11 10:30:00,38.75,39.19,38.74,39.16,289300.0,38.75,39.19,38.74,39.16,289300.0
2008-06-11 11:00:00,39.17,39.42,38.89,38.94,173700.0,39.17,39.42,38.89,38.94,173700.0
2008-06-11 11:30:00,38.94,39.32,38.87,39.29,115100.0,38.94,39.32,38.87,39.29,115100.0
2008-06-11 12:00:00,39.28,39.29,38.94,38.94,123000.0,39.28,39.29,38.94,38.94,123000.0
2008-06-11 12:30:00,38.93,38.95,38.62,38.68,172300.0,38.93,38.95,38.62,38.68,172300.0
2008-06-11 13:00:00,38.68,38.73,38.6,38.64,137500.0,38.68,38.73,38.6,38.64,137500.0
2008-06-11 13:30:00,38.63,38.63,38.42,38.5,212600.0,38.63,38.63,38.42,38.5,212600.0
2008-06-11 14:00:00,38.5,38.59,38.41,38.54,339200.0,38.5,38.59,38.41,38.54,339200.0
2008-06-11 14:30:00,38.54,38.6,38.23,38.23,370900.0,38.54,38.6,38.23,38.23,370900.0
2008-06-11 15:00:00,38.22,38.42,38.18,38.25,439700.0,38.22,38.42,38.18,38.25,439700.0
2008-06-11 15:30:00,38.25,38.36,38.17,38.27,536300.0,38.25,38.36,38.17,38.27,536300.0
2008-06-12 09:30:00,38.68,39.17,38.46,38.92,112300.0,38.68,39.17,38.46,38.92,112300.0
2008-06-12 10:00:00,38.92,39.11,38.82,39.11,161200.0,38.92,39.11,38.82,39.11,161200.0
2008-06-12 10:30:00,39.12,39.14,38.95,39.0,109000.0,39.12,39.14,38.95,39.0,109000.0
2008-06-12 11:00:00,38.98,39.17,38.92,38.93,209500.0,38.98,39.17,38.92,38.93,209500.0
2008-06-12 11:30:00,38.94,38.98,38.58,38.68,100300.0,38.94,38.98,38.58,38.68,100300.0
2008-06-12 12:00:00,38.69,38.8,38.63,38.65,77100.0,38.69,38.8,38.63,38.65,77100.0
2008-06-12 12:30:00,38.65,38.72,38.58,38.6,240000.0,38.65,38.72,38.58,38.6,240000.0
2008-06-12 13:00:00,38.6,38.66,38.41,38.58,197900.0,38.6,38.66,38.41,38.58,197900.0
2008-06-12 13:30:00,38.58,38.58,38.17,38.29,196600.0,38.58,38.58,38.17,38.29,196600.0
2008-06-12 14:00:00,38.28,38.47,38.18,38.25,211100.0,38.28,38.47,38.18,38.25,211100.0
2008-06-12 14:30:00,38.24,38.31,37.96,38.23,277800.0,38.24,38.31,37.96,38.23,277800.0
2008-06-12 15:00:00,38.23,38.35,37.82,37.93,318500.0,38.23,38.35,37.82,37.93,318500.0
2008-06-12 15:30:00,37.92,38.14,37.85,38.06,480600.0,37.92,38.14,37.85,38.06,480600.0
2008-06-13 09:30:00,38.49,38.64,38.3,38.45,163100.0,38.49,38.64,38.3,38.45,163100.0
2008-06-13 10:00:00,38.42,39.14,38.41,39.02,335300.0,38.42,39.14,38.41,39.02,335300.0
2008-06-13 10:30:00,39.01,39.05,38.8,38.97,398000.0,39.01,39.05,38.8,38.97,398000.0
2008-06-13 11:00:00,38.96,39.08,38.91,38.98,199000.0,38.96,39.08,38.91,38.98,199000.0
2008-06-13 11:30:00,38.98,38.98,38.87,38.88,86500.0,38.98,38.98,38.87,38.88,86500.0
2008-06-13 12:00:00,38.87,38.92,38.76,38.77,91300.0,38.87,38.92,38.76,38.77,91300.0
2008-06-13 12:30:00,38.78,38.82,38.49,38.59,140600.0,38.78,38.82,38.49,38.59,140600.0
2008-06-13 13:00:00,38.58,38.58,38.35,38.46,129900.0,38.58,38.58,38.35,38.46,129900.0
2008-06-13 13:30:00,38.46,38.47,38.2,38.26,121800.0,38.46,38.47,38.2,38.26,121800.0
2008-06-13 14:00:00,38.25,38.38,38.18,38.28,209700.0,38.25,38.38,38.18,38.28,209700.0
2008-06-13 14:30:00,38.28,38.35,38.24,38.27,253600.0,38.28,38.35,38.24,38.27,253600.0
2008-06-13 15:00:00,38.25,38.31,38.07,38.09,379600.0,38.25,38.31,38.07,38.09,379600.0
2008-06-13 15:30:00,38.09,38.54,37.97,38.51,719700.0,38.09,38.54,37.97,38.51,719700.0
2008-06-16 09:30:00,38.12,38.53,38.07,38.51,198800.0,38.12,38.53,38.07,38.51,198800.0
2008-06-16 10:00:00,38.49,38.67,38.44,38.5,299700.0,38.49,38.67,38.44,38.5,299700.0
2008-06-16 10:30:00,38.5,38.86,38.38,38.85,202500.0,38.5,38.86,38.38,38.85,202500.0
2008-06-16 11:00:00,38.85,38.87,38.6,38.6,148900.0,38.85,38.87,38.6,38.6,148900.0
2008-06-16 11:30:00,38.59,38.67,38.5,38.55,77200.0,38.59,38.67,38.5,38.55,77200.0
2008-06-16 12:00:00,38.56,38.59,38.48,38.57,98500.0,38.56,38.59,38.48,38.57,98500.0
2008-06-16 12:30:00,38.59,38.78,38.58,38.74,170800.0,38.59,38.78,38.58,38.74,170800.0
2008-06-16 13:00:00,38.73,39.0,38.64,38.99,102500.0,38.73,39.0,38.64,38.99,102500.0
2008-06-16 13:30:00,38.99,39.24,38.95,39.19,202900.0,38.99,39.24,38.95,39.19,202900.0
2008-06-16 14:00:00,39.19,39.2,39.03,39.1,129300.0,39.19,39.2,39.03,39.1,129300.0
2008-06-16 14:30:00,39.1,39.23,39.09,39.18,165500.0,39.1,39.23,39.09,39.18,165500.0
2008-06-16 15:00:00,39.17,39.36,39.17,39.27,286000.0,39.17,39.36,39.17,39.27,286000.0
2008-06-16 15:30:00,39.26,39.35,39.22,39.27,374100.0,39.26,39.35,39.22,39.27,374100.0
2008-06-17 09:30:00,39.11,39.35,38.8,39.27,199000.0,39.11,39.35,38.8,39.27,199000.0
2008-06-17 10:00:00,39.27,39.61,39.27,39.51,198900.0,39.27,39.61,39.27,39.51,198900.0
2008-06-17 10:30:00,39.53,39.89,39.5,39.82,167600.0,39.53,39.89,39.5,39.82,167600.0
2008-06-17 11:00:00,39.82,39.86,39.56,39.63,151100.0,39.82,39.86,39.56,39.63,151100.0
2008-06-17 11:30:00,39.66,39.67,39.47,39.53,164900.0,39.66,39.67,39.47,39.53,164900.0
2008-06-17 12:00:00,39.52,39.55,39.43,39.43,89000.0,39.52,39.55,39.43,39.43,89000.0
2008-06-17 12:30:00,39.43,39.47,39.25,39.36,100300.0,39.43,39.47,39.25,39.36,100300.0
2008-06-17 13:00:00,39.36,39.55,39.31,39.5,78100.0,39.36,39.55,39.31,39.5,78100.0
2008-06-17 13:30:00,39.52,39.55,39.47,39.51,66100.0,39.52,39.55,39.47,39.51,66100.0
2008-06-17 14:00:00,39.51,39.59,39.48,39.49,87000.0,39.51,39.59,39.48,39.49,87000.0
2008-06-17 14:30:00,39.49,39.72,39.46,39.64,130300.0,39.49,39.72,39.46,39.64,130300.0
2008-06-17 15:00:00,39.64,39.65,39.36,39.39,149400.0,39.64,39.65,39.36,39.39,149400.0
2008-06-17 15:30:00,39.38,39.53,39.34,39.5,386200.0,39.38,39.53,39.34,39.5,386200.0
2008-06-18 09:30:00,39.47,39.47,38.9,38.97,259400.0,39.47,39.47,38.9,38.97,259400.0
2008-06-18 10:00:00,38.96,39.04,38.85,39.03,455100.0,38.96,39.04,38.85,39.03,455100.0
2008-06-18 10:30:00,39.02,39.11,38.95,39.03,224700.0,39.02,39.11,38.95,39.03,224700.0
2008-06-18 11:00:00,39.04,39.06,38.72,38.97,477600.0,39.04,39.06,38.72,38.97,477600.0
2008-06-18 11:30:00,38.97,39.35,38.97,39.19,109600.0,38.97,39.35,38.97,39.19,109600.0
2008-06-18 12:00:00,39.19,39.2,38.91,38.99,111800.0,39.19,39.2,38.91,38.99,111800.0
2008-06-18 12:30:00,38.98,39.08,38.87,38.97,154300.0,38.98,39.08,38.87,38.97,154300.0
2008-06-18 13:00:00,38.98,39.07,38.83,38.83,490400.0,38.98,39.07,38.83,38.83,490400.0
2008-06-18 13:30:00,38.84,38.84,38.45,38.76,391200.0,38.84,38.84,38.45,38.76,391200.0
2008-06-18 14:00:00,38.77,38.86,38.69,38.75,283700.0,38.77,38.86,38.69,38.75,283700.0
2008-06-18 14:30:00,38.74,38.91,38.71,38.8,127500.0,38.74,38.91,38.71,38.8,127500.0
2008-06-18 15:00:00,38.81,38.95,38.73,38.81,244700.0,38.81,38.95,38.73,38.81,244700.0
2008-06-18 15:30:00,38.8,38.83,38.56,38.63,524400.0,38.8,38.83,38.56,38.63,524400.0
2008-06-19 09:30:00,38.85,38.88,38.5,38.56,148200.0,38.85,38.88,38.5,38.56,148200.0
2008-06-19 10:00:00,38.54,38.54,37.86,38.17,317000.0,38.54,38.54,37.86,38.17,317000.0
2008-06-19 10:30:00,38.18,38.39,38.14,38.27,168500.0,38.18,38.39,38.14,38.27,168500.0
2008-06-19 11:00:00,38.27,38.35,37.99,38.15,168700.0,38.27,38.35,37.99,38.15,168700.0
2008-06-19 11:30:00,38.14,38.39,38.11,38.27,142900.0,38.14,38.39,38.11,38.27,142900.0
2008-06-19 12:00:00,38.27,38.63,38.26,38.46,196700.0,38.27,38.63,38.26,38.46,196700.0
2008-06-19 12:30:00,38.46,38.66,38.46,38.62,82300.0,38.46,38.66,38.46,38.62,82300.0
2008-06-19 13:00:00,38.63,38.8,38.61,38.68,114800.0,38.63,38.8,38.61,38.68,114800.0
2008-06-19 13:30:00,38.68,38.74,38.41,38.5,121800.0,38.68,38.74,38.41,38.5,121800.0
2008-06-19 14:00:00,38.49,38.52,38.29,38.48,152400.0,38.49,38.52,38.29,38.48,152400.0
2008-06-19 14:30:00,38.49,38.82,38.47,38.71,206100.0,38.49,38.82,38.47,38.71,206100.0
2008-06-19 15:00:00,38.74,38.85,38.61,38.64,200400.0,38.74,38.85,38.61,38.64,200400.0
2008-06-19 15:30:00,38.63,38.83,38.54,38.77,473600.0,38.63,38.83,38.54,38.77,473600.0
2008-06-20 09:30:00,38.44,38.48,37.43,37.49,905300.0,38.44,38.48,37.43,37.49,905300.0
2008-06-20 10:00:00,37.49,37.5,37.15,37.36,305400.0,37.49,37.5,37.15,37.36,305400.0
2008-06-20 10:30:00,37.36,37.38,36.92,36.99,342800.0,37.36,37.38,36.92,36.99,342800.0
2008-06-20 11:00:00,37.0,37.19,36.88,37.0,300600.0,37.0,37.19,36.88,37.0,300600.0
2008-06-20 11:30:00,37.0,37.12,36.95,37.04,174800.0,37.0,37.12,36.95,37.04,174800.0
2008-06-20 12:00:00,37.03,37.05,36.79,36.95,160500.0,37.03,37.05,36.79,36.95,160500.0
2008-06-20 12:30:00,36.95,37.1,36.88,37.06,162600.0,36.95,37.1,36.88,37.06,162600.0
2008-06-20 13:00:00,37.06,37.11,36.91,36.97,239700.0,37.06,37.11,36.91,36.97,239700.0
2008-06-20 13:30:00,36.97,36.97,36.82,36.83,175700.0,36.97,36.97,36.82,36.83,175700.0
2008-06-20 14:00:00,36.82,36.87,36.69,36.85,143800.0,36.82,36.87,36.69,36.85,143800.0
2008-06-20 14:30:00,36.86,36.9,36.66,36.67,168500.0,36.86,36.9,36.66,36.67,168500.0
2008-06-20 15:00:00,36.66,36.91,36.62,36.89,247500.0,36.66,36.91,36.62,36.89,247500.0
2008-06-20 15:30:00,36.89,37.01,36.8,36.87,522200.0,36.89,37.01,36.8,36.87,522200.0
2008-06-23 09:30:00,36.9,37.18,36.65,36.72,329900.0,36.9,37.18,36.65,36.72,329900.0
2008-06-23 10:00:00,36.73,36.74,36.43,36.49,313000.0,36.73,36.74,36.43,36.49,313000.0
2008-06-23 10:30:00,36.5,36.63,36.14,36.22,248000.0,36.5,36.63,36.14,36.22,248000.0
2008-06-23 11:00:00,36.22,36.32,36.06,36.3,274100.0,36.22,36.32,36.06,36.3,274100.0
2008-06-23 11:30:00,36.31,36.33,36.14,36.18,199400.0,36.31,36.33,36.14,36.18,199400.0
2008-06-23 12:00:00,36.18,36.19,35.9,35.96,179100.0,36.18,36.19,35.9,35.96,179100.0
2008-06-23 12:30:00,35.97,36.07,35.95,36.03,178400.0,35.97,36.07,35.95,36.03,178400.0
2008-06-23 13:00:00,36.04,36.05,35.94,35.99,199400.0,36.04,36.05,35.94,35.99,199400.0
2008-06-23 13:30:00,36.0,36.1,35.95,36.02,278800.0,36.0,36.1,35.95,36.02,278800.0
2008-06-23 14:00:00,36.01,36.13,35.99,36.13,274000.0,36.01,36.13,35.99,36.13,274000.0
2008-06-23 14:30:00,36.12,36.14,35.86,36.07,354200.0,36.12,36.14,35.86,36.07,354200.0
2008-06-23 15:00:00,36.07,36.12,35.97,36.1,480200.0,36.07,36.12,35.97,36.1,480200.0
2008-06-23 15:30:00,36.11,36.13,36.02,36.07,904700.0,36.11,36.13,36.02,36.07,904700.0
2008-06-24 09:30:00,35.9,36.08,35.76,35.78,175800.0,35.9,36.08,35.76,35.78,175800.0
2008-06-24 10:00:00,35.77,35.79,35.46,35.62,346300.0,35.77,35.79,35.46,35.62,346300.0
2008-06-24 10:30:00,35.63,35.84,35.46,35.81,261400.0,35.63,35.84,35.46,35.81,261400.0
2008-06-24 11:00:00,35.83,35.94,35.56,35.7,232400.0,35.83,35.94,35.56,35.7,232400.0
2008-06-24 11:30:00,35.7,36.04,35.58,35.95,146700.0,35.7,36.04,35.58,35.95,146700.0
2008-06-24 12:00:00,35.95,36.01,35.9,35.96,152600.0,35.95,36.01,35.9,35.96,152600.0
2008-06-24 12:30:00,35.96,36.0,35.76,35.8,84600.0,35.96,36.0,35.76,35.8,84600.0
2008-06-24 13:00:00,35.81,35.93,35.77,35.77,88100.0,35.81,35.93,35.77,35.77,88100.0
2008-06-24 13:30:00,35.78,36.06,35.74,35.95,229200.0,35.78,36.06,35.74,35.95,229200.0
2008-06-24 14:00:00,35.96,36.12,35.95,35.98,164100.0,35.96,36.12,35.95,35.98,164100.0
2008-06-24 14:30:00,35.98,35.99,35.8,35.87,191400.0,35.98,35.99,35.8,35.87,191400.0
2008-06-24 15:00:00,35.88,35.94,35.7,35.79,271000.0,35.88,35.94,35.7,35.79,271000.0
2008-06-24 15:30:00,35.8,35.82,35.57,35.74,389200.0,35.8,35.82,35.57,35.74,389200.0
2008-06-25 09:30:00,35.79,36.13,35.54,36.02,147400.0,35.79,36.13,35.54,36.02,147400.0
2008-06-25 10:00:00,36.02,36.23,35.92,36.2,263000.0,36.02,36.23,35.92,36.2,263000.0
2008-06-25 10:30:00,36.21,36.37,36.07,36.19,227700.0,36.21,36.37,36.07,36.19,227700.0
2008-06-25 11:00:00,36.19,36.34,36.11,36.34,130100.0,36.19,36.34,36.11,36.34,130100.0
2008-06-25 11:30:00,36.34,36.43,36.29,36.36,163400.0,36.34,36.43,36.29,36.36,163400.0
2008-06-25 12:00:00,36.36,36.39,36.25,36.39,81200.0,36.36,36.39,36.25,36.39,81200.0
2008-06-25 12:30:00,36.4,36.47,36.35,36.36,72200.0,36.4,36.47,36.35,36.36,72200.0
2008-06-25 13:00:00,36.37,36.42,36.34,36.35,66900.0,36.37,36.42,36.34,36.35,66900.0
2008-06-25 13:30:00,36.33,36.35,36.3,36.3,94600.0,36.33,36.35,36.3,36.3,94600.0
2008-06-25 14:00:00,36.3,36.57,36.28,36.33,497600.0,36.3,36.57,36.28,36.33,497600.0
2008-06-25 14:30:00,36.32,36.51,36.15,36.47,337400.0,36.32,36.51,36.15,36.47,337400.0
2008-06-25 15:00:00,36.45,36.71,36.39,36.43,366600.0,36.45,36.71,36.39,36.43,366600.0
2008-06-25 15:30:00,36.44,36.44,36.12,36.35,449700.0,36.44,36.44,36.12,36.35,449700.0
2008-06-26 09:30:00,35.26,35.85,35.17,35.78,525900.0,35.26,35.85,35.17,35.78,525900.0
2008-06-26 10:00:00,35.79,35.88,35.52,35.67,303700.0,35.79,35.88,35.52,35.67,303700.0
2008-06-26 10:30:00,35.66,35.73,35.15,35.17,211800.0,35.66,35.73,35.15,35.17,211800.0
2008-06-26 11:00:00,35.17,35.35,35.08,35.12,357500.0,35.17,35.35,35.08,35.12,357500.0
2008-06-26 11:30:00,35.11,35.34,35.09,35.28,172400.0,35.11,35.34,35.09,35.28,172400.0
2008-06-26 12:00:00,35.28,35.28,35.06,35.17,279800.0,35.28,35.28,35.06,35.17,279800.0
2008-06-26 12:30:00,35.17,35.2,35.05,35.07,257800.0,35.17,35.2,35.05,35.07,257800.0
2008-06-26 13:00:00,35.07,35.12,34.89,34.92,327900.0,35.07,35.12,34.89,34.92,327900.0
2008-06-26 13:30:00,34.93,35.09,34.79,35.02,384100.0,34.93,35.09,34.79,35.02,384100.0
2008-06-26 14:00:00,35.01,35.08,34.83,34.96,343200.0,35.01,35.08,34.83,34.96,343200.0
2008-06-26 14:30:00,34.96,35.01,34.78,34.85,240500.0,34.96,35.01,34.78,34.85,240500.0
2008-06-26 15:00:00,34.86,35.05,34.85,34.9,591600.0,34.86,35.05,34.85,34.9,591600.0
2008-06-26 15:30:00,34.9,35.05,34.72,34.77,737200.0,34.9,35.05,34.72,34.77,737200.0
2008-06-27 09:30:00,34.81,34.81,34.38,34.52,360800.0,34.81,34.81,34.38,34.52,360800.0
2008-06-27 10:00:00,34.53,34.85,34.23,34.27,244500.0,34.53,34.85,34.23,34.27,244500.0
2008-06-27 10:30:00,34.26,34.4,34.01,34.11,293700.0,34.26,34.4,34.01,34.11,293700.0
2008-06-27 11:00:00,34.11,34.11,33.82,33.95,264500.0,34.11,34.11,33.82,33.95,264500.0
2008-06-27 11:30:00,33.94,34.02,33.61,33.78,242600.0,33.94,34.02,33.61,33.78,242600.0
2008-06-27 12:00:00,33.78,33.96,33.78,33.88,266500.0,33.78,33.96,33.78,33.88,266500.0
2008-06-27 12:30:00,33.89,33.94,33.59,33.77,446600.0,33.89,33.94,33.59,33.77,446600.0
2008-06-27 13:00:00,33.76,33.81,33.65,33.75,297800.0,33.76,33.81,33.65,33.75,297800.0
2008-06-27 13:30:00,33.74,33.82,33.65,33.75,241600.0,33.74,33.82,33.65,33.75,241600.0
2008-06-27 14:00:00,33.74,34.07,33.7,34.02,364700.0,33.74,34.07,33.7,34.02,364700.0
2008-06-27 14:30:00,34.02,34.14,33.76,34.13,249300.0,34.02,34.14,33.76,34.13,249300.0
2008-06-27 15:00:00,34.14,34.17,33.8,33.86,381600.0,34.14,34.17,33.8,33.86,381600.0
2008-06-27 15:30:00,33.87,34.03,33.81,34.03,1311500.0,33.87,34.03,33.81,34.03,1311500.0
2008-06-30 09:30:00,34.07,34.26,33.8,34.13,318400.0,34.07,34.26,33.8,34.13,318400.0
2008-06-30 10:00:00,34.13,34.19,33.85,34.15,229100.0,34.13,34.19,33.85,34.15,229100.0
2008-06-30 10:30:00,34.14,34.19,33.98,34.14,159900.0,34.14,34.19,33.98,34.14,159900.0
2008-06-30 11:00:00,34.16,34.22,34.03,34.19,163600.0,34.16,34.22,34.03,34.19,163600.0
2008-06-30 11:30:00,34.18,34.19,33.96,33.98,184700.0,34.18,34.19,33.96,33.98,184700.0
2008-06-30 12:00:00,33.97,34.03,33.85,33.96,150400.0,33.97,34.03,33.85,33.96,150400.0
2008-06-30 12:30:00,33.96,33.97,33.6,33.63,373600.0,33.96,33.97,33.6,33.63,373600.0
2008-06-30 13:00:00,33.63,33.68,33.57,33.6,101300.0,33.63,33.68,33.57,33.6,101300.0
2008-06-30 13:30:00,33.58,33.71,33.57,33.67,250300.0,33.58,33.71,33.57,33.67,250300.0
2008-06-30 14:00:00,33.67,33.9,33.65,33.89,190600.0,33.67,33.9,33.65,33.89,190600.0
2008-06-30 14:30:00,33.89,33.91,33.78,33.8,184400.0,33.89,33.91,33.78,33.8,184400.0
2008-06-30 15:00:00,33.8,33.98,33.8,33.82,196800.0,33.8,33.98,33.8,33.82,196800.0
2008-06-30 15:30:00,33.82,33.88,33.75,33.81,949700.0,33.82,33.88,33.75,33.81,949700.0
2008-07-01 09:30:00,33.63,34.32,33.45,34.32,435900.0,33.63,34.32,33.45,34.32,435900.0
2008-07-01 10:00:00,34.32,34.56,34.23,34.49,468800.0,34.32,34.56,34.23,34.49,468800.0
2008-07-01 10:30:00,34.5,34.86,34.48,34.86,401800.0,34.5,34.86,34.48,34.86,401800.0
2008-07-01 11:00:00,34.86,34.99,34.8,34.87,260600.0,34.86,34.99,34.8,34.87,260600.0
2008-07-01 11:30:00,34.87,34.88,34.34,34.36,223300.0,34.87,34.88,34.34,34.36,223300.0
2008-07-01 12:00:00,34.37,34.44,34.02,34.22,313800.0,34.37,34.44,34.02,34.22,313800.0
2008-07-01 12:30:00,34.22,34.48,34.21,34.44,163300.0,34.22,34.48,34.21,34.44,163300.0
2008-07-01 13:00:00,34.44,34.6,34.27,34.52,117400.0,34.44,34.6,34.27,34.52,117400.0
2008-07-01 13:30:00,34.5,34.67,34.28,34.52,399800.0,34.5,34.67,34.28,34.52,399800.0
2008-07-01 14:00:00,34.51,34.75,34.49,34.64,357800.0,34.51,34.75,34.49,34.64,357800.0
2008-07-01 14:30:00,34.64,34.9,34.51,34.72,313700.0,34.64,34.9,34.51,34.72,313700.0
2008-07-01 15:00:00,34.7,34.74,34.49,34.63,440700.0,34.7,34.74,34.49,34.63,440700.0
2008-07-01 15:30:00,34.62,34.9,34.58,34.66,746700.0,34.62,34.9,34.58,34.66,746700.0
2008-07-02 09:30:00,34.62,34.62,34.14,34.31,306500.0,34.62,34.62,34.14,34.31,306500.0
2008-07-02 10:00:00,34.31,34.45,34.2,34.29,307400.0,34.31,34.45,34.2,34.29,307400.0
2008-07-02 10:30:00,34.3,34.33,34.01,34.08,316300.0,34.3,34.33,34.01,34.08,316300.0
2008-07-02 11:00:00,34.08,34.28,33.97,34.05,752100.0,34.08,34.28,33.97,34.05,752100.0
2008-07-02 11:30:00,34.06,34.12,33.77,33.99,529900.0,34.06,34.12,33.77,33.99,529900.0
2008-07-02 12:00:00,34.0,34.22,33.95,33.98,191600.0,34.0,34.22,33.95,33.98,191600.0
2008-07-02 12:30:00,33.97,34.11,33.84,34.07,214400.0,33.97,34.11,33.84,34.07,214400.0
2008-07-02 13:00:00,34.07,34.32,33.98,34.29,203400.0,34.07,34.32,33.98,34.29,203400.0
2008-07-02 13:30:00,34.29,34.57,34.25,34.5,282600.0,34.29,34.57,34.25,34.5,282600.0
2008-07-02 14:00:00,34.51,34.57,34.27,34.28,377900.0,34.51,34.57,34.27,34.28,377900.0
2008-07-02 14:30:00,34.27,34.43,34.15,34.22,387700.0,34.27,34.43,34.15,34.22,387700.0
2008-07-02 15:00:00,34.22,34.27,34.03,34.06,349100.0,34.22,34.27,34.03,34.06,349100.0
2008-07-02 15:30:00,34.06,34.07,33.57,33.65,729600.0,34.06,34.07,33.57,33.65,729600.0
2008-07-03 09:30:00,34.18,34.5,33.83,34.18,365700.0,34.18,34.5,33.83,34.18,365700.0
2008-07-03 10:00:00,34.18,34.42,33.78,34.35,336600.0,34.18,34.42,33.78,34.35,336600.0
2008-07-03 10:30:00,34.33,34.49,34.16,34.29,157800.0,34.33,34.49,34.16,34.29,157800.0
2008-07-03 11:00:00,34.27,34.43,34.22,34.31,107600.0,34.27,34.43,34.22,34.31,107600.0
2008-07-03 11:30:00,34.31,34.38,34.15,34.17,84200.0,34.31,34.38,34.15,34.17,84200.0
2008-07-03 12:00:00,34.17,34.17,33.93,34.04,131300.0,34.17,34.17,33.93,34.04,131300.0
2008-07-03 12:30:00,34.04,34.13,33.89,33.93,180300.0,34.04,34.13,33.89,33.93,180300.0
2008-07-07 09:30:00,33.87,34.25,33.87,34.16,195500.0,33.87,34.25,33.87,34.16,195500.0
2008-07-07 10:00:00,34.16,34.19,33.75,33.87,173000.0,34.16,34.19,33.75,33.87,173000.0
2008-07-07 10:30:00,33.87,33.97,33.72,33.75,174600.0,33.87,33.97,33.72,33.75,174600.0
2008-07-07 11:00:00,33.76,34.01,33.72,33.98,477500.0,33.76,34.01,33.72,33.98,477500.0
2008-07-07 11:30:00,33.99,34.06,33.85,33.97,122600.0,33.99,34.06,33.85,33.97,122600.0
2008-07-07 12:00:00,33.97,34.05,33.41,33.49,177400.0,33.97,34.05,33.41,33.49,177400.0
2008-07-07 12:30:00,33.5,33.7,33.28,33.28,199600.0,33.5,33.7,33.28,33.28,199600.0
2008-07-07 13:00:00,33.27,33.44,33.16,33.22,99400.0,33.27,33.44,33.16,33.22,99400.0
2008-07-07 13:30:00,33.23,33.32,33.14,33.24,164900.0,33.23,33.32,33.14,33.24,164900.0
2008-07-07 14:00:00,33.25,33.48,33.16,33.39,127100.0,33.25,33.48,33.16,33.39,127100.0
2008-07-07 14:30:00,33.39,33.44,33.29,33.39,135300.0,33.39,33.44,33.29,33.39,135300.0
2008-07-07 15:00:00,33.39,33.94,33.39,33.94,341200.0,33.39,33.94,33.39,33.94,341200.0
2008-07-07 15:30:00,33.94,34.07,33.63,33.67,425700.0,33.94,34.07,33.63,33.67,425700.0
2008-07-08 09:30:00,33.55,34.09,33.42,34.05,199500.0,33.55,34.09,33.42,34.05,199500.0
2008-07-08 10:00:00,34.08,34.3,33.8,33.95,222300.0,34.08,34.3,33.8,33.95,222300.0
2008-07-08 10:30:00,33.94,34.12,33.67,33.92,156300.0,33.94,34.12,33.67,33.92,156300.0
2008-07-08 11:00:00,33.93,34.21,33.83,34.1,171800.0,33.93,34.21,33.83,34.1,171800.0
2008-07-08 11:30:00,34.11,34.17,34.07,34.1,88500.0,34.11,34.17,34.07,34.1,88500.0
2008-07-08 12:00:00,34.11,34.2,34.06,34.15,160700.0,34.11,34.2,34.06,34.15,160700.0
2008-07-08 12:30:00,34.15,34.3,34.1,34.22,180400.0,34.15,34.3,34.1,34.22,180400.0
2008-07-08 13:00:00,34.22,34.26,33.92,33.99,90300.0,34.22,34.26,33.92,33.99,90300.0
2008-07-08 13:30:00,33.99,33.99,33.8,33.88,79700.0,33.99,33.99,33.8,33.88,79700.0
2008-07-08 14:00:00,33.87,34.15,33.85,34.12,119700.0,33.87,34.15,33.85,34.12,119700.0
2008-07-08 14:30:00,34.11,34.41,34.06,34.39,189800.0,34.11,34.41,34.06,34.39,189800.0
2008-07-08 15:00:00,34.37,34.51,34.29,34.5,270400.0,34.37,34.51,34.29,34.5,270400.0
2008-07-08 15:30:00,34.5,34.62,34.37,34.61,444400.0,34.5,34.62,34.37,34.61,444400.0
2008-07-09 09:30:00,34.26,34.63,33.62,33.68,295500.0,34.26,34.63,33.62,33.68,295500.0
2008-07-09 10:00:00,33.67,33.68,33.47,33.68,257600.0,33.67,33.68,33.47,33.68,257600.0
2008-07-09 10:30:00,33.68,33.73,33.46,33.61,328100.0,33.68,33.73,33.46,33.61,328100.0
2008-07-09 11:00:00,33.61,34.07,33.56,34.02,293300.0,33.61,34.07,33.56,34.02,293300.0
2008-07-09 11:30:00,34.03,34.05,33.84,33.84,247400.0,34.03,34.05,33.84,33.84,247400.0
2008-07-09 12:00:00,33.82,33.87,33.76,33.8,121300.0,33.82,33.87,33.76,33.8,121300.0
2008-07-09 12:30:00,33.81,33.82,33.56,33.62,121400.0,33.81,33.82,33.56,33.62,121400.0
2008-07-09 13:00:00,33.62,33.65,33.5,33.58,118300.0,33.62,33.65,33.5,33.58,118300.0
2008-07-09 13:30:00,33.58,33.73,33.56,33.69,129600.0,33.58,33.73,33.56,33.69,129600.0
2008-07-09 14:00:00,33.69,33.79,33.53,33.6,171200.0,33.69,33.79,33.53,33.6,171200.0
2008-07-09 14:30:00,33.6,33.66,33.36,33.43,155500.0,33.6,33.66,33.36,33.43,155500.0
2008-07-09 15:00:00,33.43,33.43,33.22,33.29,145400.0,33.43,33.43,33.22,33.29,145400.0
2008-07-09 15:30:00,33.29,33.33,32.97,32.99,431100.0,33.29,33.33,32.97,32.99,431100.0
2008-07-10 09:30:00,33.25,33.94,33.12,33.76,179600.0,33.25,33.94,33.12,33.76,179600.0
2008-07-10 10:00:00,33.76,33.83,33.38,33.48,249000.0,33.76,33.83,33.38,33.48,249000.0
2008-07-10 10:30:00,33.47,33.54,33.25,33.33,312500.0,33.47,33.54,33.25,33.33,312500.0
2008-07-10 11:00:00,33.31,33.54,33.27,33.37,100700.0,33.31,33.54,33.27,33.37,100700.0
2008-07-10 11:30:00,33.36,33.65,33.35,33.57,69500.0,33.36,33.65,33.35,33.57,69500.0
2008-07-10 12:00:00,33.58,33.94,33.58,33.8,125600.0,33.58,33.94,33.58,33.8,125600.0
2008-07-10 12:30:00,33.8,33.8,33.39,33.51,197800.0,33.8,33.8,33.39,33.51,197800.0
2008-07-10 13:00:00,33.51,33.75,33.51,33.72,99900.0,33.51,33.75,33.51,33.72,99900.0
2008-07-10 13:30:00,33.71,33.88,33.65,33.65,88800.0,33.71,33.88,33.65,33.65,88800.0
2008-07-10 14:00:00,33.66,33.77,33.24,33.29,143700.0,33.66,33.77,33.24,33.29,143700.0
2008-07-10 14:30:00,33.3,33.37,33.05,33.25,205400.0,33.3,33.37,33.05,33.25,205400.0
2008-07-10 15:00:00,33.24,33.68,33.22,33.65,208700.0,33.24,33.68,33.22,33.65,208700.0
2008-07-10 15:30:00,33.64,33.76,33.46,33.76,307300.0,33.64,33.76,33.46,33.76,307300.0
2008-07-11 09:30:00,33.29,33.7,32.8,33.29,302200.0,33.29,33.7,32.8,33.29,302200.0
2008-07-11 10:00:00,33.27,33.34,32.64,32.75,244700.0,33.27,33.34,32.64,32.75,244700.0
2008-07-11 10:30:00,32.72,32.81,32.41,32.46,245500.0,32.72,32.81,32.41,32.46,245500.0
2008-07-11 11:00:00,32.46,32.46,32.15,32.24,281100.0,32.46,32.46,32.15,32.24,281100.0
2008-07-11 11:30:00,32.23,32.4,32.06,32.4,226700.0,32.23,32.4,32.06,32.4,226700.0
2008-07-11 12:00:00,32.4,32.42,32.08,32.22,229400.0,32.4,32.42,32.08,32.22,229400.0
2008-07-11 12:30:00,32.2,32.25,31.83,31.98,516300.0,32.2,32.25,31.83,31.98,516300.0
2008-07-11 13:00:00,31.99,32.27,31.91,32.21,187900.0,31.99,32.27,31.91,32.21,187900.0
2008-07-11 13:30:00,32.2,32.74,32.18,32.63,688600.0,32.2,32.74,32.18,32.63,688600.0
2008-07-11 14:00:00,32.63,32.98,32.54,32.72,384200.0,32.63,32.98,32.54,32.72,384200.0
2008-07-11 14:30:00,32.74,33.54,32.66,33.54,349300.0,32.74,33.54,32.66,33.54,349300.0
2008-07-11 15:00:00,33.54,33.83,33.16,33.25,775300.0,33.54,33.83,33.16,33.25,775300.0
2008-07-11 15:30:00,33.25,33.32,32.76,33.05,628300.0,33.25,33.32,32.76,33.05,628300.0
2008-07-14 09:30:00,33.23,33.54,32.97,33.39,175600.0,33.23,33.54,32.97,33.39,175600.0
2008-07-14 10:00:00,33.4,33.71,33.09,33.41,263300.0,33.4,33.71,33.09,33.41,263300.0
2008-07-14 10:30:00,33.4,33.71,33.18,33.6,180100.0,33.4,33.71,33.18,33.6,180100.0
2008-07-14 11:00:00,33.6,33.65,33.42,33.63,166900.0,33.6,33.65,33.42,33.63,166900.0
2008-07-14 11:30:00,33.62,33.63,33.29,33.52,157600.0,33.62,33.63,33.29,33.52,157600.0
2008-07-14 12:00:00,33.5,33.56,33.36,33.42,257700.0,33.5,33.56,33.36,33.42,257700.0
2008-07-14 12:30:00,33.42,33.52,33.28,33.43,134700.0,33.42,33.52,33.28,33.43,134700.0
2008-07-14 13:00:00,33.44,33.46,33.2,33.24,157800.0,33.44,33.46,33.2,33.24,157800.0
2008-07-14 13:30:00,33.25,33.55,33.16,33.46,156300.0,33.25,33.55,33.16,33.46,156300.0
2008-07-14 14:00:00,33.46,33.64,33.37,33.59,176000.0,33.46,33.64,33.37,33.59,176000.0
2008-07-14 14:30:00,33.59,33.6,33.22,33.26,204400.0,33.59,33.6,33.22,33.26,204400.0
2008-07-14 15:00:00,33.27,33.48,33.13,33.42,223500.0,33.27,33.48,33.13,33.42,223500.0
2008-07-14 15:30:00,33.44,33.64,33.28,33.3,505100.0,33.44,33.64,33.28,33.3,505100.0
2008-07-15 09:30:00,33.03,33.56,32.92,33.01,237900.0,33.03,33.56,32.92,33.01,237900.0
2008-07-15 10:00:00,33.02,33.47,32.8,33.36,285700.0,33.02,33.47,32.8,33.36,285700.0
2008-07-15 10:30:00,33.35,33.68,33.21,33.52,171800.0,33.35,33.68,33.21,33.52,171800.0
2008-07-15 11:00:00,33.52,34.04,33.52,33.79,247000.0,33.52,34.04,33.52,33.79,247000.0
2008-07-15 11:30:00,33.78,34.15,33.6,34.04,166900.0,33.78,34.15,33.6,34.04,166900.0
2008-07-15 12:00:00,34.04,34.25,33.91,34.23,186000.0,34.04,34.25,33.91,34.23,186000.0
2008-07-15 12:30:00,34.23,34.42,34.05,34.25,119000.0,34.23,34.42,34.05,34.25,119000.0
2008-07-15 13:00:00,34.25,34.44,33.93,33.97,145900.0,34.25,34.44,33.93,33.97,145900.0
2008-07-15 13:30:00,34.0,34.24,33.94,34.11,149600.0,34.0,34.24,33.94,34.11,149600.0
2008-07-15 14:00:00,34.11,34.26,33.94,34.14,133700.0,34.11,34.26,33.94,34.14,133700.0
2008-07-15 14:30:00,34.15,34.35,34.05,34.28,184500.0,34.15,34.35,34.05,34.28,184500.0
2008-07-15 15:00:00,34.28,34.44,34.17,34.2,310800.0,34.28,34.44,34.17,34.2,310800.0
2008-07-15 15:30:00,34.21,34.31,33.98,34.13,633600.0,34.21,34.31,33.98,34.13,633600.0
2008-07-16 09:30:00,33.92,34.44,33.89,34.39,206100.0,33.92,34.44,33.89,34.39,206100.0
2008-07-16 10:00:00,34.37,34.4,33.96,34.19,216500.0,34.37,34.4,33.96,34.19,216500.0
2008-07-16 10:30:00,34.18,34.56,34.09,34.47,212500.0,34.18,34.56,34.09,34.47,212500.0
2008-07-16 11:00:00,34.47,34.75,34.44,34.55,143100.0,34.47,34.75,34.44,34.55,143100.0
2008-07-16 11:30:00,34.54,34.81,34.52,34.72,154600.0,34.54,34.81,34.52,34.72,154600.0
2008-07-16 12:00:00,34.72,34.72,34.44,34.62,110700.0,34.72,34.72,34.44,34.62,110700.0
2008-07-16 12:30:00,34.6,34.75,34.53,34.71,125600.0,34.6,34.75,34.53,34.71,125600.0
2008-07-16 13:00:00,34.7,34.88,34.67,34.8,127600.0,34.7,34.88,34.67,34.8,127600.0
2008-07-16 13:30:00,34.8,34.83,34.63,34.77,50000.0,34.8,34.83,34.63,34.77,50000.0
2008-07-16 14:00:00,34.78,34.98,34.63,34.86,118000.0,34.78,34.98,34.63,34.86,118000.0
2008-07-16 14:30:00,34.88,35.05,34.86,35.03,138300.0,34.88,35.05,34.86,35.03,138300.0
2008-07-16 15:00:00,35.03,35.31,34.95,35.25,377300.0,35.03,35.31,34.95,35.25,377300.0
2008-07-16 15:30:00,35.25,35.49,35.16,35.25,566400.0,35.25,35.49,35.16,35.25,566400.0
2008-07-17 09:30:00,35.52,35.92,35.14,35.39,186500.0,35.52,35.92,35.14,35.39,186500.0
2008-07-17 10:00:00,35.42,35.5,35.15,35.33,137000.0,35.42,35.5,35.15,35.33,137000.0
2008-07-17 10:30:00,35.34,35.52,35.25,35.37,143000.0,35.34,35.52,35.25,35.37,143000.0
2008-07-17 11:00:00,35.37,35.39,35.11,35.32,169600.0,35.37,35.39,35.11,35.32,169600.0
2008-07-17 11:30:00,35.32,35.42,35.23,35.3,132500.0,35.32,35.42,35.23,35.3,132500.0
2008-07-17 12:00:00,35.31,35.32,35.16,35.29,70600.0,35.31,35.32,35.16,35.29,70600.0
2008-07-17 12:30:00,35.29,35.34,35.09,35.2,116100.0,35.29,35.34,35.09,35.2,116100.0
2008-07-17 13:00:00,35.2,35.56,35.17,35.47,145900.0,35.2,35.56,35.17,35.47,145900.0
2008-07-17 13:30:00,35.49,35.75,35.47,35.73,146800.0,35.49,35.75,35.47,35.73,146800.0
2008-07-17 14:00:00,35.75,36.05,35.75,35.95,233200.0,35.75,36.05,35.75,35.95,233200.0
2008-07-17 14:30:00,35.95,36.04,35.79,35.95,221600.0,35.95,36.04,35.79,35.95,221600.0
2008-07-17 15:00:00,35.95,36.11,35.93,35.99,299600.0,35.95,36.11,35.93,35.99,299600.0
2008-07-17 15:30:00,35.98,36.1,35.85,35.99,514400.0,35.98,36.1,35.85,35.99,514400.0
2008-07-18 09:30:00,35.91,35.92,35.1,35.27,784600.0,35.91,35.92,35.1,35.27,784600.0
2008-07-18 10:00:00,35.24,35.51,34.92,35.5,282500.0,35.24,35.51,34.92,35.5,282500.0
2008-07-18 10:30:00,35.49,35.62,35.23,35.58,160300.0,35.49,35.62,35.23,35.58,160300.0
2008-07-18 11:00:00,35.58,35.8,35.47,35.67,126500.0,35.58,35.8,35.47,35.67,126500.0
2008-07-18 11:30:00,35.65,35.92,35.65,35.89,122400.0,35.65,35.92,35.65,35.89,122400.0
2008-07-18 12:00:00,35.86,35.96,35.66,35.83,118600.0,35.86,35.96,35.66,35.83,118600.0
2008-07-18 12:30:00,35.82,35.9,35.67,35.7,115500.0,35.82,35.9,35.67,35.7,115500.0
2008-07-18 13:00:00,35.71,35.91,35.71,35.8,70300.0,35.71,35.91,35.71,35.8,70300.0
2008-07-18 13:30:00,35.81,35.92,35.75,35.8,99700.0,35.81,35.92,35.75,35.8,99700.0
2008-07-18 14:00:00,35.79,35.96,35.78,35.83,141800.0,35.79,35.96,35.78,35.83,141800.0
2008-07-18 14:30:00,35.83,35.89,35.74,35.87,227100.0,35.83,35.89,35.74,35.87,227100.0
2008-07-18 15:00:00,35.87,36.01,35.82,36.0,162500.0,35.87,36.01,35.82,36.0,162500.0
2008-07-18 15:30:00,36.0,36.15,35.97,36.03,412500.0,36.0,36.15,35.97,36.03,412500.0
2008-07-21 09:30:00,35.71,35.81,35.34,35.41,252900.0,35.71,35.81,35.34,35.41,252900.0
2008-07-21 10:00:00,35.42,35.46,35.04,35.11,285000.0,35.42,35.46,35.04,35.11,285000.0
2008-07-21 10:30:00,35.1,35.16,35.03,35.06,154500.0,35.1,35.16,35.03,35.06,154500.0
2008-07-21 11:00:00,35.06,35.06,34.8,34.85,204100.0,35.06,35.06,34.8,34.85,204100.0
2008-07-21 11:30:00,34.85,34.85,34.5,34.65,250900.0,34.85,34.85,34.5,34.65,250900.0
2008-07-21 12:00:00,34.65,34.66,34.43,34.5,177000.0,34.65,34.66,34.43,34.5,177000.0
2008-07-21 12:30:00,34.51,34.61,34.15,34.16,291300.0,34.51,34.61,34.15,34.16,291300.0
2008-07-21 13:00:00,34.16,34.35,34.09,34.23,360400.0,34.16,34.35,34.09,34.23,360400.0
2008-07-21 13:30:00,34.24,34.35,34.22,34.33,364900.0,34.24,34.35,34.22,34.33,364900.0
2008-07-21 14:00:00,34.34,34.35,34.15,34.18,181200.0,34.34,34.35,34.15,34.18,181200.0
2008-07-21 14:30:00,34.17,34.2,34.0,34.05,257500.0,34.17,34.2,34.0,34.05,257500.0
2008-07-21 15:00:00,34.07,34.16,34.02,34.09,258400.0,34.07,34.16,34.02,34.09,258400.0
2008-07-21 15:30:00,34.09,34.25,34.08,34.23,570700.0,34.09,34.25,34.08,34.23,570700.0
2008-07-22 09:30:00,33.2,33.29,32.37,33.09,873200.0,33.2,33.29,32.37,33.09,873200.0
2008-07-22 10:00:00,33.07,33.2,32.97,33.0,496000.0,33.07,33.2,32.97,33.0,496000.0
2008-07-22 10:30:00,33.0,33.06,32.75,32.84,444300.0,33.0,33.06,32.75,32.84,444300.0
2008-07-22 11:00:00,32.83,33.05,32.78,33.04,430100.0,32.83,33.05,32.78,33.04,430100.0
2008-07-22 11:30:00,33.04,33.09,32.94,33.08,604500.0,33.04,33.09,32.94,33.08,604500.0
2008-07-22 12:00:00,33.08,33.3,33.05,33.25,421000.0,33.08,33.3,33.05,33.25,421000.0
2008-07-22 12:30:00,33.23,33.47,33.18,33.43,391900.0,33.23,33.47,33.18,33.43,391900.0
2008-07-22 13:00:00,33.44,33.52,33.35,33.47,213400.0,33.44,33.52,33.35,33.47,213400.0
2008-07-22 13:30:00,33.47,33.54,33.37,33.41,288400.0,33.47,33.54,33.37,33.41,288400.0
2008-07-22 14:00:00,33.41,33.65,33.33,33.61,621300.0,33.41,33.65,33.33,33.61,621300.0
2008-07-22 14:30:00,33.61,33.66,33.47,33.58,272800.0,33.61,33.66,33.47,33.58,272800.0
2008-07-22 15:00:00,33.59,33.77,33.46,33.76,348000.0,33.59,33.77,33.46,33.76,348000.0
2008-07-22 15:30:00,33.76,34.1,33.74,33.82,749000.0,33.76,34.1,33.74,33.82,749000.0
2008-07-23 09:30:00,33.76,34.08,33.66,33.88,907700.0,33.76,34.08,33.66,33.88,907700.0
2008-07-23 10:00:00,33.91,34.39,33.74,34.27,467200.0,33.91,34.39,33.74,34.27,467200.0
2008-07-23 10:30:00,34.28,34.44,34.11,34.18,284400.0,34.28,34.44,34.11,34.18,284400.0
2008-07-23 11:00:00,34.18,34.22,33.98,34.03,241600.0,34.18,34.22,33.98,34.03,241600.0
2008-07-23 11:30:00,34.02,34.1,33.77,33.78,272800.0,34.02,34.1,33.77,33.78,272800.0
2008-07-23 12:00:00,33.78,33.85,33.51,33.65,110300.0,33.78,33.85,33.51,33.65,110300.0
2008-07-23 12:30:00,33.66,33.84,33.59,33.83,89000.0,33.66,33.84,33.59,33.83,89000.0
2008-07-23 13:00:00,33.83,33.86,33.67,33.69,129200.0,33.83,33.86,33.67,33.69,129200.0
2008-07-23 13:30:00,33.68,33.78,33.53,33.59,165500.0,33.68,33.78,33.53,33.59,165500.0
2008-07-23 14:00:00,33.59,33.8,33.56,33.78,304800.0,33.59,33.8,33.56,33.78,304800.0
2008-07-23 14:30:00,33.77,33.93,33.68,33.86,288600.0,33.77,33.93,33.68,33.86,288600.0
2008-07-23 15:00:00,33.86,34.0,33.77,33.88,283300.0,33.86,34.0,33.77,33.88,283300.0
2008-07-23 15:30:00,33.88,33.93,33.79,33.91,320000.0,33.88,33.93,33.79,33.91,320000.0
2008-07-24 09:30:00,33.75,33.9,33.15,33.17,242100.0,33.75,33.9,33.15,33.17,242100.0
2008-07-24 10:00:00,33.17,33.17,32.81,32.88,473300.0,33.17,33.17,32.81,32.88,473300.0
2008-07-24 10:30:00,32.89,33.33,32.88,33.28,163600.0,32.89,33.33,32.88,33.28,163600.0
2008-07-24 11:00:00,33.26,33.35,33.15,33.24,145100.0,33.26,33.35,33.15,33.24,145100.0
2008-07-24 11:30:00,33.23,33.36,33.15,33.27,108600.0,33.23,33.36,33.15,33.27,108600.0
2008-07-24 12:00:00,33.27,33.42,33.26,33.29,111500.0,33.27,33.42,33.26,33.29,111500.0
2008-07-24 12:30:00,33.29,33.37,33.24,33.25,88900.0,33.29,33.37,33.24,33.25,88900.0
2008-07-24 13:00:00,33.24,33.32,33.07,33.27,83800.0,33.24,33.32,33.07,33.27,83800.0
2008-07-24 13:30:00,33.27,33.27,33.05,33.07,118100.0,33.27,33.27,33.05,33.07,118100.0
2008-07-24 14:00:00,33.08,33.09,32.91,32.97,94900.0,33.08,33.09,32.91,32.97,94900.0
2008-07-24 14:30:00,32.99,33.03,32.9,33.03,91900.0,32.99,33.03,32.9,33.03,91900.0
2008-07-24 15:00:00,33.03,33.11,32.88,32.9,153100.0,33.03,33.11,32.88,32.9,153100.0
2008-07-24 15:30:00,32.89,32.91,32.7,32.74,358400.0,32.89,32.91,32.7,32.74,358400.0
2008-07-25 09:30:00,32.79,32.99,32.58,32.78,206200.0,32.79,32.99,32.58,32.78,206200.0
2008-07-25 10:00:00,32.8,33.05,32.68,32.7,262500.0,32.8,33.05,32.68,32.7,262500.0
2008-07-25 10:30:00,32.7,33.0,32.67,32.98,656000.0,32.7,33.0,32.67,32.98,656000.0
2008-07-25 11:00:00,32.98,33.01,32.83,32.88,119500.0,32.98,33.01,32.83,32.88,119500.0
2008-07-25 11:30:00,32.88,32.96,32.87,32.9,120500.0,32.88,32.96,32.87,32.9,120500.0
2008-07-25 12:00:00,32.89,32.9,32.75,32.84,87000.0,32.89,32.9,32.75,32.84,87000.0
2008-07-25 12:30:00,32.84,32.87,32.75,32.84,154800.0,32.84,32.87,32.75,32.84,154800.0
2008-07-25 13:00:00,32.85,32.9,32.76,32.76,201300.0,32.85,32.9,32.76,32.76,201300.0
2008-07-25 13:30:00,32.8,32.91,32.77,32.84,131900.0,32.8,32.91,32.77,32.84,131900.0
2008-07-25 14:00:00,32.84,32.91,32.8,32.85,171300.0,32.84,32.91,32.8,32.85,171300.0
2008-07-25 14:30:00,32.84,32.9,32.81,32.87,269000.0,32.84,32.9,32.81,32.87,269000.0
2008-07-25 15:00:00,32.87,32.88,32.77,32.78,232900.0,32.87,32.88,32.77,32.78,232900.0
2008-07-25 15:30:00,32.78,32.81,32.68,32.75,433500.0,32.78,32.81,32.68,32.75,433500.0
2008-07-28 09:30:00,32.84,32.95,32.09,32.29,394100.0,32.84,32.95,32.09,32.29,394100.0
2008-07-28 10:00:00,32.31,32.63,32.29,32.59,146800.0,32.31,32.63,32.29,32.59,146800.0
2008-07-28 10:30:00,32.58,32.62,32.52,32.58,125800.0,32.58,32.62,32.52,32.58,125800.0
2008-07-28 11:00:00,32.59,32.59,32.29,32.37,107500.0,32.59,32.59,32.29,32.37,107500.0
2008-07-28 11:30:00,32.37,32.68,32.31,32.56,187400.0,32.37,32.68,32.31,32.56,187400.0
2008-07-28 12:00:00,32.57,32.57,32.38,32.42,110200.0,32.57,32.57,32.38,32.42,110200.0
2008-07-28 12:30:00,32.42,32.47,32.26,32.28,103000.0,32.42,32.47,32.26,32.28,103000.0
2008-07-28 13:00:00,32.28,32.35,32.22,32.34,85100.0,32.28,32.35,32.22,32.34,85100.0
2008-07-28 13:30:00,32.33,32.35,32.2,32.27,115800.0,32.33,32.35,32.2,32.27,115800.0
2008-07-28 14:00:00,32.28,32.35,32.23,32.24,134400.0,32.28,32.35,32.23,32.24,134400.0
2008-07-28 14:30:00,32.23,32.35,32.1,32.12,153400.0,32.23,32.35,32.1,32.12,153400.0
2008-07-28 15:00:00,32.14,32.25,32.12,32.23,190100.0,32.14,32.25,32.12,32.23,190100.0
2008-07-28 15:30:00,32.22,32.3,32.16,32.2,511800.0,32.22,32.3,32.16,32.2,511800.0
2008-07-29 09:30:00,32.45,32.63,32.37,32.48,160100.0,32.45,32.63,32.37,32.48,160100.0
2008-07-29 10:00:00,32.49,32.97,32.49,32.71,391000.0,32.49,32.97,32.49,32.71,391000.0
2008-07-29 10:30:00,32.72,33.11,32.7,33.08,226600.0,32.72,33.11,32.7,33.08,226600.0
2008-07-29 11:00:00,33.08,33.08,32.86,32.87,181400.0,33.08,33.08,32.86,32.87,181400.0
2008-07-29 11:30:00,32.87,32.91,32.74,32.86,334400.0,32.87,32.91,32.74,32.86,334400.0
2008-07-29 12:00:00,32.84,32.9,32.7,32.82,163300.0,32.84,32.9,32.7,32.82,163300.0
2008-07-29 12:30:00,32.83,32.83,32.5,32.56,179300.0,32.83,32.83,32.5,32.56,179300.0
2008-07-29 13:00:00,32.55,32.65,32.53,32.63,104800.0,32.55,32.65,32.53,32.63,104800.0
2008-07-29 13:30:00,32.64,32.77,32.6,32.76,219700.0,32.64,32.77,32.6,32.76,219700.0
2008-07-29 14:00:00,32.76,32.77,32.56,32.57,157000.0,32.76,32.77,32.56,32.57,157000.0
2008-07-29 14:30:00,32.58,32.63,32.43,32.6,206700.0,32.58,32.63,32.43,32.6,206700.0
2008-07-29 15:00:00,32.59,32.89,32.58,32.83,341800.0,32.59,32.89,32.58,32.83,341800.0
2008-07-29 15:30:00,32.82,32.85,32.71,32.72,747700.0,32.82,32.85,32.71,32.72,747700.0
2008-07-30 09:30:00,32.8,33.01,32.63,32.63,228400.0,32.8,33.01,32.63,32.63,228400.0
2008-07-30 10:00:00,32.63,32.99,32.62,32.93,218200.0,32.63,32.99,32.62,32.93,218200.0
2008-07-30 10:30:00,32.94,32.97,32.67,32.78,267300.0,32.94,32.97,32.67,32.78,267300.0
2008-07-30 11:00:00,32.76,32.86,32.72,32.8,99700.0,32.76,32.86,32.72,32.8,99700.0
2008-07-30 11:30:00,32.82,32.97,32.81,32.89,254800.0,32.82,32.97,32.81,32.89,254800.0
2008-07-30 12:00:00,32.88,32.9,32.66,32.69,104300.0,32.88,32.9,32.66,32.69,104300.0
2008-07-30 12:30:00,32.68,32.68,32.36,32.47,105200.0,32.68,32.68,32.36,32.47,105200.0
2008-07-30 13:00:00,32.46,32.51,32.29,32.39,131400.0,32.46,32.51,32.29,32.39,131400.0
2008-07-30 13:30:00,32.38,32.5,32.25,32.34,148600.0,32.38,32.5,32.25,32.34,148600.0
2008-07-30 14:00:00,32.34,32.51,32.27,32.5,116800.0,32.34,32.51,32.27,32.5,116800.0
2008-07-30 14:30:00,32.49,32.63,32.47,32.63,275000.0,32.49,32.63,32.47,32.63,275000.0
2008-07-30 15:00:00,32.64,32.67,32.4,32.53,321700.0,32.64,32.67,32.4,32.53,321700.0
2008-07-30 15:30:00,32.53,32.81,32.51,32.77,640200.0,32.53,32.81,32.51,32.77,640200.0
2008-07-31 09:30:00,32.31,32.55,31.95,32.43,758900.0,32.31,32.55,31.95,32.43,758900.0
2008-07-31 10:00:00,32.43,32.48,32.31,32.42,370100.0,32.43,32.48,32.31,32.42,370100.0
2008-07-31 10:30:00,32.41,32.43,32.07,32.09,265200.0,32.41,32.43,32.07,32.09,265200.0
2008-07-31 11:00:00,32.08,32.16,31.81,31.81,351100.0,32.08,32.16,31.81,31.81,351100.0
2008-07-31 11:30:00,31.8,31.82,31.47,31.47,307800.0,31.8,31.82,31.47,31.47,307800.0
2008-07-31 12:00:00,31.47,31.59,31.34,31.58,448000.0,31.47,31.59,31.34,31.58,448000.0
2008-07-31 12:30:00,31.59,32.12,31.59,32.06,467800.0,31.59,32.12,31.59,32.06,467800.0
2008-07-31 13:00:00,32.06,32.06,31.94,32.02,436700.0,32.06,32.06,31.94,32.02,436700.0
2008-07-31 13:30:00,32.02,32.19,32.0,32.11,713000.0,32.02,32.19,32.0,32.11,713000.0
2008-07-31 14:00:00,32.09,32.14,31.99,32.01,775900.0,32.09,32.14,31.99,32.01,775900.0
2008-07-31 14:30:00,32.0,32.14,32.0,32.09,1204400.0,32.0,32.14,32.0,32.09,1204400.0
2008-07-31 15:00:00,32.1,32.24,31.99,32.08,820500.0,32.1,32.24,31.99,32.08,820500.0
2008-07-31 15:30:00,32.08,32.1,31.83,31.91,943100.0,32.08,32.1,31.83,31.91,943100.0
2008-08-01 09:30:00,32.0,32.21,31.75,31.82,1109300.0,32.0,32.21,31.75,31.82,1109300.0
2008-08-01 10:00:00,31.81,32.02,31.61,31.8,400400.0,31.81,32.02,31.61,31.8,400400.0
2008-08-01 10:30:00,31.79,32.23,31.79,32.23,373100.0,31.79,32.23,31.79,32.23,373100.0
2008-08-01 11:00:00,32.23,32.3,32.17,32.24,631900.0,32.23,32.3,32.17,32.24,631900.0
2008-08-01 11:30:00,32.23,32.61,32.23,32.38,928200.0,32.23,32.61,32.23,32.38,928200.0
2008-08-01 12:00:00,32.38,32.51,32.28,32.49,487200.0,32.38,32.51,32.28,32.49,487200.0
2008-08-01 12:30:00,32.49,32.5,32.3,32.43,321000.0,32.49,32.5,32.3,32.43,321000.0
2008-08-01 13:00:00,32.42,32.87,32.42,32.83,458900.0,32.42,32.87,32.42,32.83,458900.0
2008-08-01 13:30:00,32.83,32.84,32.67,32.81,574400.0,32.83,32.84,32.67,32.81,574400.0
2008-08-01 14:00:00,32.81,32.89,32.74,32.88,390800.0,32.81,32.89,32.74,32.88,390800.0
2008-08-01 14:30:00,32.88,33.13,32.74,33.12,457700.0,32.88,33.13,32.74,33.12,457700.0
2008-08-01 15:00:00,33.12,33.53,33.11,33.35,848400.0,33.12,33.53,33.11,33.35,848400.0
2008-08-01 15:30:00,33.35,33.77,33.31,33.67,1460000.0,33.35,33.77,33.31,33.67,1460000.0
2008-08-04 09:30:00,33.56,33.98,33.11,33.78,270400.0,33.56,33.98,33.11,33.78,270400.0
2008-08-04 10:00:00,33.79,33.85,33.1,33.1,298500.0,33.79,33.85,33.1,33.1,298500.0
2008-08-04 10:30:00,33.11,33.15,32.73,32.96,402500.0,33.11,33.15,32.73,32.96,402500.0
2008-08-04 11:00:00,32.95,32.96,32.73,32.9,223700.0,32.95,32.96,32.73,32.9,223700.0
2008-08-04 11:30:00,32.9,33.17,32.9,33.08,487400.0,32.9,33.17,32.9,33.08,487400.0
2008-08-04 12:00:00,33.08,33.12,32.95,33.06,186100.0,33.08,33.12,32.95,33.06,186100.0
2008-08-04 12:30:00,33.05,33.1,32.92,32.92,118800.0,33.05,33.1,32.92,32.92,118800.0
2008-08-04 13:00:00,32.93,33.01,32.84,32.88,212400.0,32.93,33.01,32.84,32.88,212400.0
2008-08-04 13:30:00,32.87,32.92,32.79,32.89,149700.0,32.87,32.92,32.79,32.89,149700.0
2008-08-04 14:00:00,32.89,33.11,32.86,33.07,285200.0,32.89,33.11,32.86,33.07,285200.0
2008-08-04 14:30:00,33.07,33.17,33.05,33.06,215800.0,33.07,33.17,33.05,33.06,215800.0
2008-08-04 15:00:00,33.07,33.09,32.93,32.97,406300.0,33.07,33.09,32.93,32.97,406300.0
2008-08-04 15:30:00,32.96,33.11,32.7,32.77,862400.0,32.96,33.11,32.7,32.77,862400.0
2008-08-05 09:30:00,33.03,33.21,32.77,33.11,307100.0,33.03,33.21,32.77,33.11,307100.0
2008-08-05 10:00:00,33.11,33.35,32.79,33.04,380800.0,33.11,33.35,32.79,33.04,380800.0
2008-08-05 10:30:00,33.06,33.13,32.98,33.1,157500.0,33.06,33.13,32.98,33.1,157500.0
2008-08-05 11:00:00,33.1,33.26,33.09,33.24,148500.0,33.1,33.26,33.09,33.24,148500.0
2008-08-05 11:30:00,33.25,33.33,33.17,33.33,94700.0,33.25,33.33,33.17,33.33,94700.0
2008-08-05 12:00:00,33.33,33.41,33.25,33.38,78800.0,33.33,33.41,33.25,33.38,78800.0
2008-08-05 12:30:00,33.38,33.45,33.34,33.42,63200.0,33.38,33.45,33.34,33.42,63200.0
2008-08-05 13:00:00,33.41,33.62,33.37,33.45,280900.0,33.41,33.62,33.37,33.45,280900.0
2008-08-05 13:30:00,33.46,33.57,33.37,33.53,340900.0,33.46,33.57,33.37,33.53,340900.0
2008-08-05 14:00:00,33.54,33.56,33.35,33.5,585100.0,33.54,33.56,33.35,33.5,585100.0
2008-08-05 14:30:00,33.5,33.85,33.44,33.44,352000.0,33.5,33.85,33.44,33.44,352000.0
2008-08-05 15:00:00,33.45,33.68,33.44,33.5,408000.0,33.45,33.68,33.44,33.5,408000.0
2008-08-05 15:30:00,33.5,33.73,33.34,33.72,757300.0,33.5,33.73,33.34,33.72,757300.0
2008-08-06 09:30:00,33.66,34.01,33.4,33.66,210200.0,33.66,34.01,33.4,33.66,210200.0
2008-08-06 10:00:00,33.66,33.77,33.62,33.64,115800.0,33.66,33.77,33.62,33.64,115800.0
2008-08-06 10:30:00,33.64,33.65,33.44,33.51,166900.0,33.64,33.65,33.44,33.51,166900.0
2008-08-06 11:00:00,33.51,34.0,33.39,33.99,254000.0,33.51,34.0,33.39,33.99,254000.0
2008-08-06 11:30:00,34.0,34.05,33.83,33.99,295200.0,34.0,34.05,33.83,33.99,295200.0
2008-08-06 12:00:00,34.0,34.16,33.94,34.14,115500.0,34.0,34.16,33.94,34.14,115500.0
2008-08-06 12:30:00,34.14,34.24,34.0,34.06,155700.0,34.14,34.24,34.0,34.06,155700.0
2008-08-06 13:00:00,34.06,34.1,33.98,34.0,332100.0,34.06,34.1,33.98,34.0,332100.0
2008-08-06 13:30:00,34.0,34.01,33.83,33.95,245700.0,34.0,34.01,33.83,33.95,245700.0
2008-08-06 14:00:00,33.95,34.13,33.92,34.1,120400.0,33.95,34.13,33.92,34.1,120400.0
2008-08-06 14:30:00,34.11,34.37,34.09,34.29,133200.0,34.11,34.37,34.09,34.29,133200.0
2008-08-06 15:00:00,34.29,34.4,34.21,34.25,227900.0,34.29,34.4,34.21,34.25,227900.0
2008-08-06 15:30:00,34.24,34.27,34.19,34.19,466900.0,34.24,34.27,34.19,34.19,466900.0
2008-08-07 09:30:00,34.15,34.32,33.8,34.23,281300.0,34.15,34.32,33.8,34.23,281300.0
2008-08-07 10:00:00,34.25,34.32,34.13,34.19,166100.0,34.25,34.32,34.13,34.19,166100.0
2008-08-07 10:30:00,34.19,34.21,34.05,34.11,118100.0,34.19,34.21,34.05,34.11,118100.0
2008-08-07 11:00:00,34.11,34.13,34.05,34.1,182500.0,34.11,34.13,34.05,34.1,182500.0
2008-08-07 11:30:00,34.1,34.15,34.02,34.1,166700.0,34.1,34.15,34.02,34.1,166700.0
2008-08-07 12:00:00,34.1,34.17,34.04,34.16,113400.0,34.1,34.17,34.04,34.16,113400.0
2008-08-07 12:30:00,34.16,34.27,34.14,34.23,255900.0,34.16,34.27,34.14,34.23,255900.0
2008-08-07 13:00:00,34.25,34.46,34.23,34.45,149600.0,34.25,34.46,34.23,34.45,149600.0
2008-08-07 13:30:00,34.44,34.56,34.4,34.47,206600.0,34.44,34.56,34.4,34.47,206600.0
2008-08-07 14:00:00,34.46,34.52,34.38,34.46,211200.0,34.46,34.52,34.38,34.46,211200.0
2008-08-07 14:30:00,34.47,34.52,34.27,34.29,138300.0,34.47,34.52,34.27,34.29,138300.0
2008-08-07 15:00:00,34.29,34.35,34.19,34.3,146500.0,34.29,34.35,34.19,34.3,146500.0
2008-08-07 15:30:00,34.31,34.33,34.07,34.1,371500.0,34.31,34.33,34.07,34.1,371500.0
2008-08-08 09:30:00,34.17,34.98,34.07,34.64,386900.0,34.17,34.98,34.07,34.64,386900.0
2008-08-08 10:00:00,34.64,35.02,34.6,34.96,284700.0,34.64,35.02,34.6,34.96,284700.0
2008-08-08 10:30:00,34.97,35.0,34.72,34.79,196800.0,34.97,35.0,34.72,34.79,196800.0
2008-08-08 11:00:00,34.8,34.9,34.56,34.88,255400.0,34.8,34.9,34.56,34.88,255400.0
2008-08-08 11:30:00,34.88,35.11,34.85,34.99,243200.0,34.88,35.11,34.85,34.99,243200.0
2008-08-08 12:00:00,34.98,35.32,34.85,35.25,362300.0,34.98,35.32,34.85,35.25,362300.0
2008-08-08 12:30:00,35.25,35.34,35.15,35.15,252000.0,35.25,35.34,35.15,35.15,252000.0
2008-08-08 13:00:00,35.18,35.18,35.08,35.14,140900.0,35.18,35.18,35.08,35.14,140900.0
2008-08-08 13:30:00,35.14,35.19,35.1,35.15,174800.0,35.14,35.19,35.1,35.15,174800.0
2008-08-08 14:00:00,35.15,35.22,35.12,35.21,303900.0,35.15,35.22,35.12,35.21,303900.0
2008-08-08 14:30:00,35.22,35.3,35.21,35.27,319900.0,35.22,35.3,35.21,35.27,319900.0
2008-08-08 15:00:00,35.27,35.28,35.23,35.26,284000.0,35.27,35.28,35.23,35.26,284000.0
2008-08-08 15:30:00,35.26,35.32,35.22,35.22,872700.0,35.26,35.32,35.22,35.22,872700.0
2008-08-11 09:30:00,34.9,35.52,34.59,35.38,277800.0,34.9,35.52,34.59,35.38,277800.0
2008-08-11 10:00:00,35.38,35.44,35.16,35.23,272500.0,35.38,35.44,35.16,35.23,272500.0
2008-08-11 10:30:00,35.22,35.27,35.12,35.25,169900.0,35.22,35.27,35.12,35.25,169900.0
2008-08-11 11:00:00,35.25,35.26,35.13,35.23,124200.0,35.25,35.26,35.13,35.23,124200.0
2008-08-11 11:30:00,35.23,35.4,35.19,35.35,118900.0,35.23,35.4,35.19,35.35,118900.0
2008-08-11 12:00:00,35.34,35.48,35.32,35.43,129600.0,35.34,35.48,35.32,35.43,129600.0
2008-08-11 12:30:00,35.42,35.44,35.3,35.35,186500.0,35.42,35.44,35.3,35.35,186500.0
2008-08-11 13:00:00,35.34,35.5,35.27,35.49,180400.0,35.34,35.5,35.27,35.49,180400.0
2008-08-11 13:30:00,35.49,35.82,35.46,35.74,238100.0,35.49,35.82,35.46,35.74,238100.0
2008-08-11 14:00:00,35.75,35.82,35.59,35.62,238300.0,35.75,35.82,35.59,35.62,238300.0
2008-08-11 14:30:00,35.61,35.81,35.32,35.38,399200.0,35.61,35.81,35.32,35.38,399200.0
2008-08-11 15:00:00,35.39,35.61,35.37,35.56,242400.0,35.39,35.61,35.37,35.56,242400.0
2008-08-11 15:30:00,35.56,35.62,35.35,35.59,378600.0,35.56,35.62,35.35,35.59,378600.0
2008-08-12 09:30:00,35.62,36.0,35.28,35.38,348300.0,35.62,36.0,35.28,35.38,348300.0
2008-08-12 10:00:00,35.4,35.42,34.99,35.0,266300.0,35.4,35.42,34.99,35.0,266300.0
2008-08-12 10:30:00,35.0,35.09,34.76,35.0,315100.0,35.0,35.09,34.76,35.0,315100.0
2008-08-12 11:00:00,35.0,35.11,34.94,35.09,316300.0,35.0,35.11,34.94,35.09,316300.0
2008-08-12 11:30:00,35.09,35.18,34.99,35.02,302000.0,35.09,35.18,34.99,35.02,302000.0
2008-08-12 12:00:00,35.02,35.05,34.68,34.75,234400.0,35.02,35.05,34.68,34.75,234400.0
2008-08-12 12:30:00,34.73,34.88,34.7,34.87,200900.0,34.73,34.88,34.7,34.87,200900.0
2008-08-12 13:00:00,34.88,35.09,34.85,34.96,287000.0,34.88,35.09,34.85,34.96,287000.0
2008-08-12 13:30:00,34.96,34.96,34.75,34.76,145500.0,34.96,34.96,34.75,34.76,145500.0
2008-08-12 14:00:00,34.75,34.88,34.7,34.87,191000.0,34.75,34.88,34.7,34.87,191000.0
2008-08-12 14:30:00,34.86,34.86,34.6,34.63,222800.0,34.86,34.86,34.6,34.63,222800.0
2008-08-12 15:00:00,34.62,34.64,34.16,34.24,655200.0,34.62,34.64,34.16,34.24,655200.0
2008-08-12 15:30:00,34.24,34.44,34.16,34.44,625200.0,34.24,34.44,34.16,34.44,625200.0
2008-08-13 09:30:00,34.12,34.61,34.07,34.35,209100.0,34.12,34.61,34.07,34.35,209100.0
2008-08-13 10:00:00,34.33,34.62,34.15,34.3,393000.0,34.33,34.62,34.15,34.3,393000.0
2008-08-13 10:30:00,34.3,34.33,34.1,34.23,454900.0,34.3,34.33,34.1,34.23,454900.0
2008-08-13 11:00:00,34.24,34.32,33.97,33.98,227900.0,34.24,34.32,33.97,33.98,227900.0
2008-08-13 11:30:00,33.98,34.0,33.79,33.89,109200.0,33.98,34.0,33.79,33.89,109200.0
2008-08-13 12:00:00,33.88,34.01,33.87,33.88,265900.0,33.88,34.01,33.87,33.88,265900.0
2008-08-13 12:30:00,33.87,33.9,33.68,33.85,180200.0,33.87,33.9,33.68,33.85,180200.0
2008-08-13 13:00:00,33.86,33.97,33.72,33.9,222300.0,33.86,33.97,33.72,33.9,222300.0
2008-08-13 13:30:00,33.89,34.03,33.88,34.0,292000.0,33.89,34.03,33.88,34.0,292000.0
2008-08-13 14:00:00,33.99,34.49,33.96,34.33,616000.0,33.99,34.49,33.96,34.33,616000.0
2008-08-13 14:30:00,34.31,34.67,34.27,34.64,264500.0,34.31,34.67,34.27,34.64,264500.0
2008-08-13 15:00:00,34.65,34.68,33.9,34.3,298400.0,34.65,34.68,33.9,34.3,298400.0
2008-08-13 15:30:00,34.31,34.32,34.05,34.28,440300.0,34.31,34.32,34.05,34.28,440300.0
2008-08-14 09:30:00,33.92,34.2,33.37,33.7,607000.0,33.92,34.2,33.37,33.7,607000.0
2008-08-14 10:00:00,33.71,33.76,33.55,33.63,299000.0,33.71,33.76,33.55,33.63,299000.0
2008-08-14 10:30:00,33.63,33.92,33.41,33.45,520900.0,33.63,33.92,33.41,33.45,520900.0
2008-08-14 11:00:00,33.45,33.61,33.0,33.6,532500.0,33.45,33.61,33.0,33.6,532500.0
2008-08-14 11:30:00,33.6,33.73,33.55,33.73,205100.0,33.6,33.73,33.55,33.73,205100.0
2008-08-14 12:00:00,33.72,33.74,33.55,33.62,203800.0,33.72,33.74,33.55,33.62,203800.0
2008-08-14 12:30:00,33.62,33.65,33.56,33.59,216900.0,33.62,33.65,33.56,33.59,216900.0
2008-08-14 13:00:00,33.6,33.68,33.59,33.6,228400.0,33.6,33.68,33.59,33.6,228400.0
2008-08-14 13:30:00,33.6,33.76,33.59,33.74,324500.0,33.6,33.76,33.59,33.74,324500.0
2008-08-14 14:00:00,33.75,34.04,33.75,34.01,395600.0,33.75,34.04,33.75,34.01,395600.0
2008-08-14 14:30:00,34.02,34.26,34.01,34.15,404000.0,34.02,34.26,34.01,34.15,404000.0
2008-08-14 15:00:00,34.15,34.26,33.97,34.25,546100.0,34.15,34.26,33.97,34.25,546100.0
2008-08-14 15:30:00,34.24,34.53,34.21,34.35,993700.0,34.24,34.53,34.21,34.35,993700.0
2008-08-15 09:30:00,37.76,38.53,37.46,38.45,3531000.0,37.76,38.53,37.46,38.45,3531000.0
2008-08-15 10:00:00,38.45,38.47,37.5,37.66,1584900.0,38.45,38.47,37.5,37.66,1584900.0
2008-08-15 10:30:00,37.66,38.9,37.63,38.64,1496900.0,37.66,38.9,37.63,38.64,1496900.0
2008-08-15 11:00:00,38.64,38.84,38.43,38.57,613700.0,38.64,38.84,38.43,38.57,613700.0
2008-08-15 11:30:00,38.56,38.8,38.48,38.54,773100.0,38.56,38.8,38.48,38.54,773100.0
2008-08-15 12:00:00,38.53,39.0,38.52,38.79,634400.0,38.53,39.0,38.52,38.79,634400.0
2008-08-15 12:30:00,38.8,38.83,38.7,38.75,280500.0,38.8,38.83,38.7,38.75,280500.0
2008-08-15 13:00:00,38.75,38.9,38.49,38.49,448500.0,38.75,38.9,38.49,38.49,448500.0
2008-08-15 13:30:00,38.5,38.55,38.29,38.39,433700.0,38.5,38.55,38.29,38.39,433700.0
2008-08-15 14:00:00,38.38,38.38,38.04,38.14,451100.0,38.38,38.38,38.04,38.14,451100.0
2008-08-15 14:30:00,38.14,38.23,38.0,38.03,412100.0,38.14,38.23,38.0,38.03,412100.0
2008-08-15 15:00:00,38.03,38.5,38.0,38.49,629300.0,38.03,38.5,38.0,38.49,629300.0
2008-08-15 15:30:00,38.49,38.5,38.28,38.37,1136400.0,38.49,38.5,38.28,38.37,1136400.0
2008-08-18 09:30:00,38.41,38.94,38.37,38.64,725500.0,38.41,38.94,38.37,38.64,725500.0
2008-08-18 10:00:00,38.64,38.65,38.35,38.39,281100.0,38.64,38.65,38.35,38.39,281100.0
2008-08-18 10:30:00,38.39,38.5,37.81,38.27,281100.0,38.39,38.5,37.81,38.27,281100.0
2008-08-18 11:00:00,38.27,38.34,38.19,38.23,239800.0,38.27,38.34,38.19,38.23,239800.0
2008-08-18 11:30:00,38.23,38.23,37.9,37.9,193700.0,38.23,38.23,37.9,37.9,193700.0
2008-08-18 12:00:00,37.9,37.9,37.7,37.83,246900.0,37.9,37.9,37.7,37.83,246900.0
2008-08-18 12:30:00,37.83,37.92,37.65,37.7,174800.0,37.83,37.92,37.65,37.7,174800.0
2008-08-18 13:00:00,37.7,37.79,37.64,37.77,228200.0,37.7,37.79,37.64,37.77,228200.0
2008-08-18 13:30:00,37.78,37.78,37.57,37.58,146100.0,37.78,37.78,37.57,37.58,146100.0
2008-08-18 14:00:00,37.58,37.71,37.55,37.63,198200.0,37.58,37.71,37.55,37.63,198200.0
2008-08-18 14:30:00,37.64,37.72,37.53,37.63,193400.0,37.64,37.72,37.53,37.63,193400.0
2008-08-18 15:00:00,37.63,37.85,37.5,37.83,319000.0,37.63,37.85,37.5,37.83,319000.0
2008-08-18 15:30:00,37.83,37.98,37.68,37.92,529000.0,37.83,37.98,37.68,37.92,529000.0
2008-08-19 09:30:00,37.96,38.0,37.37,37.4,366600.0,37.96,38.0,37.37,37.4,366600.0
2008-08-19 10:00:00,37.41,37.41,37.17,37.18,299800.0,37.41,37.41,37.17,37.18,299800.0
2008-08-19 10:30:00,37.19,37.19,36.93,36.96,266200.0,37.19,37.19,36.93,36.96,266200.0
2008-08-19 11:00:00,36.96,37.0,36.8,37.0,237000.0,36.96,37.0,36.8,37.0,237000.0
2008-08-19 11:30:00,36.99,37.11,36.94,36.94,150300.0,36.99,37.11,36.94,36.94,150300.0
2008-08-19 12:00:00,36.93,37.08,36.77,37.07,164700.0,36.93,37.08,36.77,37.07,164700.0
2008-08-19 12:30:00,37.06,37.26,36.95,36.96,198500.0,37.06,37.26,36.95,36.96,198500.0
2008-08-19 13:00:00,36.95,37.16,36.9,37.05,140200.0,36.95,37.16,36.9,37.05,140200.0
2008-08-19 13:30:00,37.05,37.13,37.02,37.04,202200.0,37.05,37.13,37.02,37.04,202200.0
2008-08-19 14:00:00,37.04,37.05,36.77,36.8,210400.0,37.04,37.05,36.77,36.8,210400.0
2008-08-19 14:30:00,36.79,36.82,36.72,36.8,162500.0,36.79,36.82,36.72,36.8,162500.0
2008-08-19 15:00:00,36.79,36.8,36.55,36.63,363900.0,36.79,36.8,36.55,36.63,363900.0
2008-08-19 15:30:00,36.63,36.67,36.47,36.61,645400.0,36.63,36.67,36.47,36.61,645400.0
2008-08-20 09:30:00,36.96,37.08,36.66,37.08,474200.0,36.96,37.08,36.66,37.08,474200.0
2008-08-20 10:00:00,37.07,37.45,36.82,37.13,328500.0,37.07,37.45,36.82,37.13,328500.0
2008-08-20 10:30:00,37.13,37.45,37.13,37.35,399800.0,37.13,37.45,37.13,37.35,399800.0
2008-08-20 11:00:00,37.35,37.4,37.23,37.27,142600.0,37.35,37.4,37.23,37.27,142600.0
2008-08-20 11:30:00,37.27,37.3,36.96,37.26,202400.0,37.27,37.3,36.96,37.26,202400.0
2008-08-20 12:00:00,37.27,37.31,36.86,37.0,170000.0,37.27,37.31,36.86,37.0,170000.0
2008-08-20 12:30:00,37.0,37.24,37.0,37.24,182900.0,37.0,37.24,37.0,37.24,182900.0
2008-08-20 13:00:00,37.24,37.25,37.03,37.1,123800.0,37.24,37.25,37.03,37.1,123800.0
2008-08-20 13:30:00,37.08,37.15,36.96,37.01,115100.0,37.08,37.15,36.96,37.01,115100.0
2008-08-20 14:00:00,37.02,37.02,36.63,36.89,223700.0,37.02,37.02,36.63,36.89,223700.0
2008-08-20 14:30:00,36.89,37.1,36.85,37.06,175400.0,36.89,37.1,36.85,37.06,175400.0
2008-08-20 15:00:00,37.07,37.11,36.75,36.83,211100.0,37.07,37.11,36.75,36.83,211100.0
2008-08-20 15:30:00,36.83,37.27,36.75,37.14,533900.0,36.83,37.27,36.75,37.14,533900.0
2008-08-21 09:30:00,37.06,37.06,36.5,36.8,166000.0,37.06,37.06,36.5,36.8,166000.0
2008-08-21 10:00:00,36.76,36.84,36.47,36.7,150300.0,36.76,36.84,36.47,36.7,150300.0
2008-08-21 10:30:00,36.69,36.69,36.31,36.4,137800.0,36.69,36.69,36.31,36.4,137800.0
2008-08-21 11:00:00,36.41,36.59,36.23,36.59,117100.0,36.41,36.59,36.23,36.59,117100.0
2008-08-21 11:30:00,36.6,36.65,36.41,36.54,70400.0,36.6,36.65,36.41,36.54,70400.0
2008-08-21 12:00:00,36.53,36.68,36.52,36.6,130700.0,36.53,36.68,36.52,36.6,130700.0
2008-08-21 12:30:00,36.6,36.62,36.53,36.58,125700.0,36.6,36.62,36.53,36.58,125700.0
2008-08-21 13:00:00,36.58,36.86,36.57,36.72,105300.0,36.58,36.86,36.57,36.72,105300.0
2008-08-21 13:30:00,36.74,36.91,36.66,36.84,109700.0,36.74,36.91,36.66,36.84,109700.0
2008-08-21 14:00:00,36.84,36.98,36.78,36.92,76900.0,36.84,36.98,36.78,36.92,76900.0
2008-08-21 14:30:00,36.93,37.01,36.82,36.82,103500.0,36.93,37.01,36.82,36.82,103500.0
2008-08-21 15:00:00,36.82,36.89,36.72,36.76,197200.0,36.82,36.89,36.72,36.76,197200.0
2008-08-21 15:30:00,36.75,36.8,36.61,36.65,271500.0,36.75,36.8,36.61,36.65,271500.0
2008-08-22 09:30:00,37.02,37.17,36.53,36.96,107500.0,37.02,37.17,36.53,36.96,107500.0
2008-08-22 10:00:00,36.98,37.14,36.88,37.08,59500.0,36.98,37.14,36.88,37.08,59500.0
2008-08-22 10:30:00,37.07,37.18,36.88,36.93,69000.0,37.07,37.18,36.88,36.93,69000.0
2008-08-22 11:00:00,36.94,36.97,36.71,36.72,87900.0,36.94,36.97,36.71,36.72,87900.0
2008-08-22 11:30:00,36.73,36.83,36.65,36.69,61800.0,36.73,36.83,36.65,36.69,61800.0
2008-08-22 12:00:00,36.68,36.68,36.46,36.59,107900.0,36.68,36.68,36.46,36.59,107900.0
2008-08-22 12:30:00,36.59,36.69,36.59,36.67,75200.0,36.59,36.69,36.59,36.67,75200.0
2008-08-22 13:00:00,36.67,36.92,36.66,36.91,76100.0,36.67,36.92,36.66,36.91,76100.0
2008-08-22 13:30:00,36.91,37.04,36.9,37.04,85200.0,36.91,37.04,36.9,37.04,85200.0
2008-08-22 14:00:00,37.05,37.22,36.99,37.17,149300.0,37.05,37.22,36.99,37.17,149300.0
2008-08-22 14:30:00,37.17,37.32,37.12,37.19,122200.0,37.17,37.32,37.12,37.19,122200.0
2008-08-22 15:00:00,37.18,37.25,36.97,37.04,248200.0,37.18,37.25,36.97,37.04,248200.0
2008-08-22 15:30:00,37.05,37.24,37.02,37.15,394600.0,37.05,37.24,37.02,37.15,394600.0
2008-08-25 09:30:00,36.36,36.76,36.23,36.6,266200.0,36.36,36.76,36.23,36.6,266200.0
2008-08-25 10:00:00,36.6,36.97,36.55,36.92,181900.0,36.6,36.97,36.55,36.92,181900.0
2008-08-25 10:30:00,36.92,36.92,36.5,36.52,89100.0,36.92,36.92,36.5,36.52,89100.0
2008-08-25 11:00:00,36.51,36.56,36.4,36.41,141200.0,36.51,36.56,36.4,36.41,141200.0
2008-08-25 11:30:00,36.41,36.56,36.37,36.43,183200.0,36.41,36.56,36.37,36.43,183200.0
2008-08-25 12:00:00,36.42,36.48,36.26,36.37,157100.0,36.42,36.48,36.26,36.37,157100.0
2008-08-25 12:30:00,36.38,36.49,36.31,36.41,77500.0,36.38,36.49,36.31,36.41,77500.0
2008-08-25 13:00:00,36.4,36.4,36.19,36.21,112000.0,36.4,36.4,36.19,36.21,112000.0
2008-08-25 13:30:00,36.23,36.25,36.05,36.08,175000.0,36.23,36.25,36.05,36.08,175000.0
2008-08-25 14:00:00,36.09,36.09,35.9,35.93,242200.0,36.09,36.09,35.9,35.93,242200.0
2008-08-25 14:30:00,35.93,36.15,35.83,36.08,234900.0,35.93,36.15,35.83,36.08,234900.0
2008-08-25 15:00:00,36.08,36.23,36.05,36.22,233400.0,36.08,36.23,36.05,36.22,233400.0
2008-08-25 15:30:00,36.22,36.25,36.07,36.22,447700.0,36.22,36.25,36.07,36.22,447700.0
2008-08-26 09:30:00,36.22,36.3,35.91,36.2,100400.0,36.22,36.3,35.91,36.2,100400.0
2008-08-26 10:00:00,36.21,36.37,36.12,36.33,92400.0,36.21,36.37,36.12,36.33,92400.0
2008-08-26 10:30:00,36.32,36.59,36.32,36.41,166100.0,36.32,36.59,36.32,36.41,166100.0
2008-08-26 11:00:00,36.41,36.46,36.19,36.26,126200.0,36.41,36.46,36.19,36.26,126200.0
2008-08-26 11:30:00,36.26,36.49,36.25,36.44,64600.0,36.26,36.49,36.25,36.44,64600.0
2008-08-26 12:00:00,36.42,36.58,36.41,36.56,114700.0,36.42,36.58,36.41,36.56,114700.0
2008-08-26 12:30:00,36.55,36.59,36.51,36.52,119400.0,36.55,36.59,36.51,36.52,119400.0
2008-08-26 13:00:00,36.52,36.54,36.39,36.39,87800.0,36.52,36.54,36.39,36.39,87800.0
2008-08-26 13:30:00,36.39,36.49,36.26,36.41,180400.0,36.39,36.49,36.26,36.41,180400.0
2008-08-26 14:00:00,36.41,36.45,36.15,36.22,224800.0,36.41,36.45,36.15,36.22,224800.0
2008-08-26 14:30:00,36.22,36.31,36.18,36.24,177000.0,36.22,36.31,36.18,36.24,177000.0
2008-08-26 15:00:00,36.23,36.44,36.22,36.4,159000.0,36.23,36.44,36.22,36.4,159000.0
2008-08-26 15:30:00,36.4,36.48,36.37,36.4,213000.0,36.4,36.48,36.37,36.4,213000.0
2008-08-27 09:30:00,36.26,36.51,35.97,36.05,199600.0,36.26,36.51,35.97,36.05,199600.0
2008-08-27 10:00:00,36.06,36.55,36.02,36.48,161200.0,36.06,36.55,36.02,36.48,161200.0
2008-08-27 10:30:00,36.49,36.74,36.48,36.65,228100.0,36.49,36.74,36.48,36.65,228100.0
2008-08-27 11:00:00,36.63,36.75,36.56,36.7,160800.0,36.63,36.75,36.56,36.7,160800.0
2008-08-27 11:30:00,36.7,36.72,36.49,36.63,109200.0,36.7,36.72,36.49,36.63,109200.0
2008-08-27 12:00:00,36.63,36.85,36.57,36.83,87300.0,36.63,36.85,36.57,36.83,87300.0
2008-08-27 12:30:00,36.83,37.25,36.83,37.19,168100.0,36.83,37.25,36.83,37.19,168100.0
2008-08-27 13:00:00,37.19,37.2,36.99,37.05,91400.0,37.19,37.2,36.99,37.05,91400.0
2008-08-27 13:30:00,37.05,37.18,37.02,37.11,157300.0,37.05,37.18,37.02,37.11,157300.0
2008-08-27 14:00:00,37.12,37.18,37.03,37.15,123200.0,37.12,37.18,37.03,37.15,123200.0
2008-08-27 14:30:00,37.15,37.31,37.11,37.15,158900.0,37.15,37.31,37.11,37.15,158900.0
2008-08-27 15:00:00,37.15,37.22,36.96,36.96,298900.0,37.15,37.22,36.96,36.96,298900.0
2008-08-27 15:30:00,36.96,36.99,36.78,36.94,389900.0,36.96,36.99,36.78,36.94,389900.0
2008-08-28 09:30:00,37.16,37.21,36.58,36.89,155400.0,37.16,37.21,36.58,36.89,155400.0
2008-08-28 10:00:00,36.88,37.0,36.83,36.95,122800.0,36.88,37.0,36.83,36.95,122800.0
2008-08-28 10:30:00,36.93,37.18,36.82,37.08,132200.0,36.93,37.18,36.82,37.08,132200.0
2008-08-28 11:00:00,37.08,37.08,36.83,36.84,114600.0,37.08,37.08,36.83,36.84,114600.0
2008-08-28 11:30:00,36.84,37.1,36.8,37.1,89500.0,36.84,37.1,36.8,37.1,89500.0
2008-08-28 12:00:00,37.06,37.07,36.83,36.97,56200.0,37.06,37.07,36.83,36.97,56200.0
2008-08-28 12:30:00,36.96,37.03,36.83,36.97,55100.0,36.96,37.03,36.83,36.97,55100.0
2008-08-28 13:00:00,36.99,37.2,36.97,37.18,81600.0,36.99,37.2,36.97,37.18,81600.0
2008-08-28 13:30:00,37.17,37.32,37.17,37.3,116700.0,37.17,37.32,37.17,37.3,116700.0
2008-08-28 14:00:00,37.3,37.4,37.24,37.34,220800.0,37.3,37.4,37.24,37.34,220800.0
2008-08-28 14:30:00,37.33,37.47,37.33,37.41,125700.0,37.33,37.47,37.33,37.41,125700.0
2008-08-28 15:00:00,37.41,37.6,37.39,37.6,309800.0,37.41,37.6,37.39,37.6,309800.0
2008-08-28 15:30:00,37.59,37.65,37.45,37.54,441200.0,37.59,37.65,37.45,37.54,441200.0
2008-08-29 09:30:00,37.2,37.23,36.72,36.95,215900.0,37.2,37.23,36.72,36.95,215900.0
2008-08-29 10:00:00,36.94,37.0,36.39,36.46,270800.0,36.94,37.0,36.39,36.46,270800.0
2008-08-29 10:30:00,36.46,36.48,35.95,35.96,224100.0,36.46,36.48,35.95,35.96,224100.0
2008-08-29 11:00:00,35.96,36.28,35.96,36.15,163800.0,35.96,36.28,35.96,36.15,163800.0
2008-08-29 11:30:00,36.15,36.17,35.83,35.84,174100.0,36.15,36.17,35.83,35.84,174100.0
2008-08-29 12:00:00,35.83,35.97,35.69,35.91,167100.0,35.83,35.97,35.69,35.91,167100.0
2008-08-29 12:30:00,35.9,35.97,35.78,35.9,84100.0,35.9,35.97,35.78,35.9,84100.0
2008-08-29 13:00:00,35.89,36.15,35.89,36.06,93100.0,35.89,36.15,35.89,36.06,93100.0
2008-08-29 13:30:00,36.06,36.08,35.81,35.84,94600.0,36.06,36.08,35.81,35.84,94600.0
2008-08-29 14:00:00,35.84,35.91,35.77,35.88,173100.0,35.84,35.91,35.77,35.88,173100.0
2008-08-29 14:30:00,35.88,35.93,35.65,35.77,212600.0,35.88,35.93,35.65,35.77,212600.0
2008-08-29 15:00:00,35.77,35.78,35.6,35.63,345600.0,35.77,35.78,35.6,35.63,345600.0
2008-08-29 15:30:00,35.62,35.72,35.46,35.52,586800.0,35.62,35.72,35.46,35.52,586800.0
2008-09-02 09:30:00,36.27,36.51,35.95,36.09,331100.0,36.27,36.51,35.95,36.09,331100.0
2008-09-02 10:00:00,36.09,36.24,35.83,35.93,308300.0,36.09,36.24,35.83,35.93,308300.0
2008-09-02 10:30:00,35.9,36.18,35.9,36.16,243700.0,35.9,36.18,35.9,36.16,243700.0
2008-09-02 11:00:00,36.15,36.26,36.08,36.14,184700.0,36.15,36.26,36.08,36.14,184700.0
2008-09-02 11:30:00,36.15,36.3,36.06,36.11,126900.0,36.15,36.3,36.06,36.11,126900.0
2008-09-02 12:00:00,36.12,36.19,35.88,35.89,122200.0,36.12,36.19,35.88,35.89,122200.0
2008-09-02 12:30:00,35.88,35.92,35.74,35.81,79200.0,35.88,35.92,35.74,35.81,79200.0
2008-09-02 13:00:00,35.81,35.93,35.78,35.93,84300.0,35.81,35.93,35.78,35.93,84300.0
2008-09-02 13:30:00,35.91,36.01,35.5,35.56,191800.0,35.91,36.01,35.5,35.56,191800.0
2008-09-02 14:00:00,35.56,35.66,35.43,35.57,183000.0,35.56,35.66,35.43,35.57,183000.0
2008-09-02 14:30:00,35.57,35.68,35.35,35.41,147700.0,35.57,35.68,35.35,35.41,147700.0
2008-09-02 15:00:00,35.41,35.54,35.35,35.45,169900.0,35.41,35.54,35.35,35.45,169900.0
2008-09-02 15:30:00,35.45,35.52,35.31,35.38,316000.0,35.45,35.52,35.31,35.38,316000.0
2008-09-03 09:30:00,35.44,35.48,34.78,34.83,409800.0,35.44,35.48,34.78,34.83,409800.0
2008-09-03 10:00:00,34.83,35.0,34.59,34.92,326200.0,34.83,35.0,34.59,34.92,326200.0
2008-09-03 10:30:00,34.92,35.01,34.84,34.93,230900.0,34.92,35.01,34.84,34.93,230900.0
2008-09-03 11:00:00,34.93,35.02,34.89,34.92,233400.0,34.93,35.02,34.89,34.92,233400.0
2008-09-03 11:30:00,34.92,34.93,34.47,34.48,231700.0,34.92,34.93,34.47,34.48,231700.0
2008-09-03 12:00:00,34.49,34.5,34.28,34.43,165300.0,34.49,34.5,34.28,34.43,165300.0
2008-09-03 12:30:00,34.43,34.55,34.32,34.54,113700.0,34.43,34.55,34.32,34.54,113700.0
2008-09-03 13:00:00,34.54,34.72,34.4,34.61,150400.0,34.54,34.72,34.4,34.61,150400.0
2008-09-03 13:30:00,34.6,34.7,34.51,34.62,133600.0,34.6,34.7,34.51,34.62,133600.0
2008-09-03 14:00:00,34.62,34.76,34.44,34.6,217400.0,34.62,34.76,34.44,34.6,217400.0
2008-09-03 14:30:00,34.6,34.61,34.36,34.4,193800.0,34.6,34.61,34.36,34.4,193800.0
2008-09-03 15:00:00,34.4,34.67,34.4,34.51,354700.0,34.4,34.67,34.4,34.51,354700.0
2008-09-03 15:30:00,34.52,34.74,34.47,34.62,543600.0,34.52,34.74,34.47,34.62,543600.0
2008-09-04 09:30:00,34.7,34.7,34.02,34.38,414200.0,34.7,34.7,34.02,34.38,414200.0
2008-09-04 10:00:00,34.39,34.61,34.32,34.59,322500.0,34.39,34.61,34.32,34.59,322500.0
2008-09-04 10:30:00,34.59,34.7,34.52,34.64,572800.0,34.59,34.7,34.52,34.64,572800.0
2008-09-04 11:00:00,34.64,34.93,34.55,34.62,423300.0,34.64,34.93,34.55,34.62,423300.0
2008-09-04 11:30:00,34.63,34.84,34.58,34.66,167600.0,34.63,34.84,34.58,34.66,167600.0
2008-09-04 12:00:00,34.65,34.84,34.6,34.61,94200.0,34.65,34.84,34.6,34.61,94200.0
2008-09-04 12:30:00,34.61,34.62,34.5,34.59,146600.0,34.61,34.62,34.5,34.59,146600.0
2008-09-04 13:00:00,34.62,34.63,34.5,34.54,168700.0,34.62,34.63,34.5,34.54,168700.0
2008-09-04 13:30:00,34.54,34.72,34.51,34.69,182200.0,34.54,34.72,34.51,34.69,182200.0
2008-09-04 14:00:00,34.68,34.69,34.45,34.54,352500.0,34.68,34.69,34.45,34.54,352500.0
2008-09-04 14:30:00,34.54,34.65,34.43,34.65,303400.0,34.54,34.65,34.43,34.65,303400.0
2008-09-04 15:00:00,34.66,34.82,34.45,34.61,441300.0,34.66,34.82,34.45,34.61,441300.0
2008-09-04 15:30:00,34.61,34.63,34.37,34.37,533800.0,34.61,34.63,34.37,34.37,533800.0
2008-09-05 09:30:00,34.44,34.6,34.01,34.27,174900.0,34.44,34.6,34.01,34.27,174900.0
2008-09-05 10:00:00,34.25,34.33,33.71,33.75,281700.0,34.25,34.33,33.71,33.75,281700.0
2008-09-05 10:30:00,33.75,33.81,33.21,33.22,325700.0,33.75,33.81,33.21,33.22,325700.0
2008-09-05 11:00:00,33.22,33.45,33.11,33.44,277300.0,33.22,33.45,33.11,33.44,277300.0
2008-09-05 11:30:00,33.43,33.7,33.36,33.6,176500.0,33.43,33.7,33.36,33.6,176500.0
2008-09-05 12:00:00,33.61,33.88,33.58,33.88,169700.0,33.61,33.88,33.58,33.88,169700.0
2008-09-05 12:30:00,33.88,34.06,33.85,33.91,195500.0,33.88,34.06,33.85,33.91,195500.0
2008-09-05 13:00:00,33.91,33.99,33.85,33.87,240800.0,33.91,33.99,33.85,33.87,240800.0
2008-09-05 13:30:00,33.88,33.96,33.74,33.96,136700.0,33.88,33.96,33.74,33.96,136700.0
2008-09-05 14:00:00,33.97,34.01,33.77,33.91,142400.0,33.97,34.01,33.77,33.91,142400.0
2008-09-05 14:30:00,33.93,34.01,33.83,33.95,138300.0,33.93,34.01,33.83,33.95,138300.0
2008-09-05 15:00:00,33.95,33.99,33.76,33.82,194400.0,33.95,33.99,33.76,33.82,194400.0
2008-09-05 15:30:00,33.82,34.0,33.75,33.79,390000.0,33.82,34.0,33.75,33.79,390000.0
2008-09-08 09:30:00,34.07,34.48,33.7,33.81,357000.0,34.07,34.48,33.7,33.81,357000.0
2008-09-08 10:00:00,33.81,34.33,33.78,34.1,271600.0,33.81,34.33,33.78,34.1,271600.0
2008-09-08 10:30:00,34.1,34.56,33.98,33.98,324900.0,34.1,34.56,33.98,33.98,324900.0
2008-09-08 11:00:00,33.97,34.34,33.72,33.96,186100.0,33.97,34.34,33.72,33.96,186100.0
2008-09-08 11:30:00,33.97,34.22,33.83,33.93,166000.0,33.97,34.22,33.83,33.93,166000.0
2008-09-08 12:00:00,33.95,34.01,33.56,33.85,307100.0,33.95,34.01,33.56,33.85,307100.0
2008-09-08 12:30:00,33.85,34.09,33.84,33.94,159900.0,33.85,34.09,33.84,33.94,159900.0
2008-09-08 13:00:00,33.94,33.94,33.63,33.71,180700.0,33.94,33.94,33.63,33.71,180700.0
2008-09-08 13:30:00,33.69,33.76,33.59,33.67,230300.0,33.69,33.76,33.59,33.67,230300.0
2008-09-08 14:00:00,33.67,33.99,33.61,33.94,165800.0,33.67,33.99,33.61,33.94,165800.0
2008-09-08 14:30:00,33.96,34.07,33.81,33.9,151200.0,33.96,34.07,33.81,33.9,151200.0
2008-09-08 15:00:00,33.86,34.23,33.78,34.21,284300.0,33.86,34.23,33.78,34.21,284300.0
2008-09-08 15:30:00,34.21,34.43,34.2,34.34,508200.0,34.21,34.43,34.2,34.34,508200.0
2008-09-09 09:30:00,34.23,34.56,33.97,34.18,366100.0,34.23,34.56,33.97,34.18,366100.0
2008-09-09 10:00:00,34.19,34.57,34.08,34.31,268000.0,34.19,34.57,34.08,34.31,268000.0
2008-09-09 10:30:00,34.31,34.42,34.09,34.15,199800.0,34.31,34.42,34.09,34.15,199800.0
2008-09-09 11:00:00,34.15,34.24,34.12,34.16,258900.0,34.15,34.24,34.12,34.16,258900.0
2008-09-09 11:30:00,34.15,34.41,34.08,34.25,291100.0,34.15,34.41,34.08,34.25,291100.0
2008-09-09 12:00:00,34.24,34.33,34.07,34.22,172300.0,34.24,34.33,34.07,34.22,172300.0
2008-09-09 12:30:00,34.21,34.49,34.17,34.44,181700.0,34.21,34.49,34.17,34.44,181700.0
2008-09-09 13:00:00,34.44,34.61,34.34,34.45,334900.0,34.44,34.61,34.34,34.45,334900.0
2008-09-09 13:30:00,34.45,34.48,34.11,34.22,256700.0,34.45,34.48,34.11,34.22,256700.0
2008-09-09 14:00:00,34.2,34.28,34.02,34.2,305800.0,34.2,34.28,34.02,34.2,305800.0
2008-09-09 14:30:00,34.2,34.34,34.18,34.34,450000.0,34.2,34.34,34.18,34.34,450000.0
2008-09-09 15:00:00,34.34,34.34,34.06,34.27,540200.0,34.34,34.34,34.06,34.27,540200.0
2008-09-09 15:30:00,34.27,34.33,33.93,33.97,620900.0,34.27,34.33,33.93,33.97,620900.0
2008-09-10 09:30:00,33.94,34.11,33.62,33.83,366300.0,33.94,34.11,33.62,33.83,366300.0
2008-09-10 10:00:00,33.81,33.85,33.55,33.6,247600.0,33.81,33.85,33.55,33.6,247600.0
2008-09-10 10:30:00,33.6,33.67,33.35,33.55,302000.0,33.6,33.67,33.35,33.55,302000.0
2008-09-10 11:00:00,33.53,33.58,33.34,33.34,140700.0,33.53,33.58,33.34,33.34,140700.0
2008-09-10 11:30:00,33.34,33.64,33.31,33.47,211800.0,33.34,33.64,33.31,33.47,211800.0
2008-09-10 12:00:00,33.46,33.62,33.35,33.41,162600.0,33.46,33.62,33.35,33.41,162600.0
2008-09-10 12:30:00,33.42,33.59,33.35,33.42,260500.0,33.42,33.59,33.35,33.42,260500.0
2008-09-10 13:00:00,33.42,33.54,33.31,33.46,178100.0,33.42,33.54,33.31,33.46,178100.0
2008-09-10 13:30:00,33.46,33.55,33.32,33.34,147300.0,33.46,33.55,33.32,33.34,147300.0
2008-09-10 14:00:00,33.33,33.68,33.31,33.67,251700.0,33.33,33.68,33.31,33.67,251700.0
2008-09-10 14:30:00,33.67,33.85,33.54,33.6,178000.0,33.67,33.85,33.54,33.6,178000.0
2008-09-10 15:00:00,33.6,33.85,33.59,33.69,293100.0,33.6,33.85,33.59,33.69,293100.0
2008-09-10 15:30:00,33.7,33.76,33.41,33.44,414500.0,33.7,33.76,33.41,33.44,414500.0
2008-09-11 09:30:00,33.31,33.81,33.15,33.47,279300.0,33.31,33.81,33.15,33.47,279300.0
2008-09-11 10:00:00,33.47,34.03,33.47,33.71,279700.0,33.47,34.03,33.47,33.71,279700.0
2008-09-11 10:30:00,33.72,34.11,33.66,34.02,187000.0,33.72,34.11,33.66,34.02,187000.0
2008-09-11 11:00:00,34.02,34.11,33.64,33.7,100900.0,34.02,34.11,33.64,33.7,100900.0
2008-09-11 11:30:00,33.7,33.99,33.7,33.94,111100.0,33.7,33.99,33.7,33.94,111100.0
2008-09-11 12:00:00,33.94,34.12,33.85,33.89,224700.0,33.94,34.12,33.85,33.89,224700.0
2008-09-11 12:30:00,33.89,33.94,33.73,33.73,166200.0,33.89,33.94,33.73,33.73,166200.0
2008-09-11 13:00:00,33.74,33.76,33.39,33.5,161500.0,33.74,33.76,33.39,33.5,161500.0
2008-09-11 13:30:00,33.51,33.82,33.5,33.72,110100.0,33.51,33.82,33.5,33.72,110100.0
2008-09-11 14:00:00,33.72,33.95,33.67,33.89,114500.0,33.72,33.95,33.67,33.89,114500.0
2008-09-11 14:30:00,33.89,34.04,33.85,33.93,229000.0,33.89,34.04,33.85,33.93,229000.0
2008-09-11 15:00:00,33.93,34.07,33.92,33.97,464500.0,33.93,34.07,33.92,33.97,464500.0
2008-09-11 15:30:00,33.97,34.38,33.94,34.38,747000.0,33.97,34.38,33.94,34.38,747000.0
2008-09-12 09:30:00,33.99,34.0,33.65,33.79,265600.0,33.99,34.0,33.65,33.79,265600.0
2008-09-12 10:00:00,33.79,34.06,33.57,33.96,337100.0,33.79,34.06,33.57,33.96,337100.0
2008-09-12 10:30:00,33.95,34.13,33.83,34.12,461600.0,33.95,34.13,33.83,34.12,461600.0
2008-09-12 11:00:00,34.12,34.66,34.12,34.48,559600.0,34.12,34.66,34.12,34.48,559600.0
2008-09-12 11:30:00,34.47,34.53,34.14,34.3,208200.0,34.47,34.53,34.14,34.3,208200.0
2008-09-12 12:00:00,34.31,34.41,34.24,34.32,154000.0,34.31,34.41,34.24,34.32,154000.0
2008-09-12 12:30:00,34.29,34.35,33.99,34.04,107200.0,34.29,34.35,33.99,34.04,107200.0
2008-09-12 13:00:00,34.04,34.16,33.91,34.13,108700.0,34.04,34.16,33.91,34.13,108700.0
2008-09-12 13:30:00,34.1,34.37,33.99,34.29,135000.0,34.1,34.37,33.99,34.29,135000.0
2008-09-12 14:00:00,34.3,34.43,34.17,34.26,108000.0,34.3,34.43,34.17,34.26,108000.0
2008-09-12 14:30:00,34.27,34.58,34.22,34.57,131900.0,34.27,34.58,34.22,34.57,131900.0
2008-09-12 15:00:00,34.57,34.6,34.31,34.4,195600.0,34.57,34.6,34.31,34.4,195600.0
2008-09-12 15:30:00,34.39,34.48,34.24,34.42,336100.0,34.39,34.48,34.24,34.42,336100.0
2008-09-15 09:30:00,33.1,33.44,32.85,33.2,602200.0,33.1,33.44,32.85,33.2,602200.0
2008-09-15 10:00:00,33.21,33.83,33.18,33.8,225900.0,33.21,33.83,33.18,33.8,225900.0
2008-09-15 10:30:00,33.84,34.25,33.82,33.99,280600.0,33.84,34.25,33.82,33.99,280600.0
2008-09-15 11:00:00,33.97,34.07,33.8,33.82,164700.0,33.97,34.07,33.8,33.82,164700.0
2008-09-15 11:30:00,33.8,34.03,33.76,33.8,139600.0,33.8,34.03,33.76,33.8,139600.0
2008-09-15 12:00:00,33.77,34.29,33.75,33.98,165500.0,33.77,34.29,33.75,33.98,165500.0
2008-09-15 12:30:00,34.0,34.19,33.87,34.01,137100.0,34.0,34.19,33.87,34.01,137100.0
2008-09-15 13:00:00,34.03,34.17,33.87,33.88,88800.0,34.03,34.17,33.87,33.88,88800.0
2008-09-15 13:30:00,33.89,33.89,33.41,33.67,248500.0,33.89,33.89,33.41,33.67,248500.0
2008-09-15 14:00:00,33.66,34.0,33.62,33.64,264600.0,33.66,34.0,33.62,33.64,264600.0
2008-09-15 14:30:00,33.65,33.7,33.41,33.51,195000.0,33.65,33.7,33.41,33.51,195000.0
2008-09-15 15:00:00,33.5,33.57,33.3,33.42,476800.0,33.5,33.57,33.3,33.42,476800.0
2008-09-15 15:30:00,33.42,33.79,33.38,33.44,659100.0,33.42,33.79,33.38,33.44,659100.0
2008-09-16 09:30:00,33.18,34.12,32.88,32.96,466100.0,33.18,34.12,32.88,32.96,466100.0
2008-09-16 10:00:00,32.96,33.54,32.88,33.39,229600.0,32.96,33.54,32.88,33.39,229600.0
2008-09-16 10:30:00,33.35,33.43,32.92,33.31,315400.0,33.35,33.43,32.92,33.31,315400.0
2008-09-16 11:00:00,33.31,33.63,33.07,33.3,298200.0,33.31,33.63,33.07,33.3,298200.0
2008-09-16 11:30:00,33.29,33.7,33.24,33.59,254100.0,33.29,33.7,33.24,33.59,254100.0
2008-09-16 12:00:00,33.59,33.7,33.37,33.42,331500.0,33.59,33.7,33.37,33.42,331500.0
2008-09-16 12:30:00,33.43,33.44,33.29,33.42,192500.0,33.43,33.44,33.29,33.42,192500.0
2008-09-16 13:00:00,33.41,33.53,33.41,33.48,183800.0,33.41,33.53,33.41,33.48,183800.0
2008-09-16 13:30:00,33.47,33.51,33.38,33.45,154200.0,33.47,33.51,33.38,33.45,154200.0
2008-09-16 14:00:00,33.45,33.63,33.2,33.33,434900.0,33.45,33.63,33.2,33.33,434900.0
2008-09-16 14:30:00,33.32,34.17,33.32,34.05,542900.0,33.32,34.17,33.32,34.05,542900.0
2008-09-16 15:00:00,34.05,34.3,33.84,33.97,280500.0,34.05,34.3,33.84,33.97,280500.0
2008-09-16 15:30:00,33.97,34.05,33.46,33.56,972900.0,33.97,34.05,33.46,33.56,972900.0
2008-09-17 09:30:00,33.6,33.76,33.0,33.12,220700.0,33.6,33.76,33.0,33.12,220700.0
2008-09-17 10:00:00,33.11,33.17,32.86,32.99,489200.0,33.11,33.17,32.86,32.99,489200.0
2008-09-17 10:30:00,32.99,33.04,32.5,32.65,464500.0,32.99,33.04,32.5,32.65,464500.0
2008-09-17 11:00:00,32.64,32.65,31.87,32.19,517200.0,32.64,32.65,31.87,32.19,517200.0
2008-09-17 11:30:00,32.18,32.43,32.15,32.3,236400.0,32.18,32.43,32.15,32.3,236400.0
2008-09-17 12:00:00,32.3,32.3,31.84,31.9,350500.0,32.3,32.3,31.84,31.9,350500.0
2008-09-17 12:30:00,31.9,32.3,31.88,32.19,260900.0,31.9,32.3,31.88,32.19,260900.0
2008-09-17 13:00:00,32.16,32.41,32.09,32.12,103500.0,32.16,32.41,32.09,32.12,103500.0
2008-09-17 13:30:00,32.09,32.19,32.0,32.08,175700.0,32.09,32.19,32.0,32.08,175700.0
2008-09-17 14:00:00,32.07,32.24,31.87,32.22,250000.0,32.07,32.24,31.87,32.22,250000.0
2008-09-17 14:30:00,32.24,32.38,32.12,32.23,337300.0,32.24,32.38,32.12,32.23,337300.0
2008-09-17 15:00:00,32.25,32.74,32.25,32.64,430200.0,32.25,32.74,32.25,32.64,430200.0
2008-09-17 15:30:00,32.65,32.67,32.17,32.29,976000.0,32.65,32.67,32.17,32.29,976000.0
2008-09-18 09:30:00,32.66,32.79,31.91,32.5,397300.0,32.66,32.79,31.91,32.5,397300.0
2008-09-18 10:00:00,32.5,32.79,31.86,32.0,417100.0,32.5,32.79,31.86,32.0,417100.0
2008-09-18 10:30:00,31.98,32.07,31.66,31.81,362700.0,31.98,32.07,31.66,31.81,362700.0
2008-09-18 11:00:00,31.78,31.86,31.58,31.74,304200.0,31.78,31.86,31.58,31.74,304200.0
2008-09-18 11:30:00,31.74,31.78,31.4,31.53,435500.0,31.74,31.78,31.4,31.53,435500.0
2008-09-18 12:00:00,31.53,31.67,31.28,31.39,307700.0,31.53,31.67,31.28,31.39,307700.0
2008-09-18 12:30:00,31.37,31.37,30.96,31.11,331100.0,31.37,31.37,30.96,31.11,331100.0
2008-09-18 13:00:00,31.11,31.38,31.01,31.34,534300.0,31.11,31.38,31.01,31.34,534300.0
2008-09-18 13:30:00,31.32,32.01,31.28,31.5,411300.0,31.32,32.01,31.28,31.5,411300.0
2008-09-18 14:00:00,31.5,31.56,31.16,31.39,390500.0,31.5,31.56,31.16,31.39,390500.0
2008-09-18 14:30:00,31.38,31.56,31.15,31.29,474300.0,31.38,31.56,31.15,31.29,474300.0
2008-09-18 15:00:00,31.29,33.55,31.25,33.0,848500.0,31.29,33.55,31.25,33.0,848500.0
2008-09-18 15:30:00,33.0,33.85,32.88,33.46,817000.0,33.0,33.85,32.88,33.46,817000.0
2008-09-19 09:30:00,35.13,37.45,15.06,34.52,1798300.0,35.13,37.45,15.06,34.52,1798300.0
2008-09-19 10:00:00,34.51,34.78,34.26,34.64,448800.0,34.51,34.78,34.26,34.64,448800.0
2008-09-19 10:30:00,34.65,34.66,34.28,34.33,201700.0,34.65,34.66,34.28,34.33,201700.0
2008-09-19 11:00:00,34.33,34.69,34.17,34.31,198100.0,34.33,34.69,34.17,34.31,198100.0
2008-09-19 11:30:00,34.31,34.5,34.21,34.4,235200.0,34.31,34.5,34.21,34.4,235200.0
2008-09-19 12:00:00,34.4,34.54,34.39,34.52,204600.0,34.4,34.54,34.39,34.52,204600.0
2008-09-19 12:30:00,34.51,34.87,34.42,34.86,315200.0,34.51,34.87,34.42,34.86,315200.0
2008-09-19 13:00:00,34.86,35.31,34.65,35.1,318500.0,34.86,35.31,34.65,35.1,318500.0
2008-09-19 13:30:00,35.1,35.1,34.91,35.01,196000.0,35.1,35.1,34.91,35.01,196000.0
2008-09-19 14:00:00,35.01,35.75,35.0,35.74,405800.0,35.01,35.75,35.0,35.74,405800.0
2008-09-19 14:30:00,35.74,36.47,35.49,36.04,666300.0,35.74,36.47,35.49,36.04,666300.0
2008-09-19 15:00:00,36.04,36.12,35.24,35.38,508200.0,36.04,36.12,35.24,35.38,508200.0
2008-09-19 15:30:00,35.38,35.71,35.15,35.71,812500.0,35.38,35.71,35.15,35.71,812500.0
2008-09-22 09:30:00,35.11,35.35,34.97,35.1,168300.0,35.11,35.35,34.97,35.1,168300.0
2008-09-22 10:00:00,35.11,35.23,34.77,34.89,207500.0,35.11,35.23,34.77,34.89,207500.0
2008-09-22 10:30:00,34.89,35.3,34.88,35.17,283800.0,34.89,35.3,34.88,35.17,283800.0
2008-09-22 11:00:00,35.15,35.15,34.67,34.69,276700.0,35.15,35.15,34.67,34.69,276700.0
2008-09-22 11:30:00,34.68,34.74,34.52,34.6,186400.0,34.68,34.74,34.52,34.6,186400.0
2008-09-22 12:00:00,34.6,34.72,34.56,34.7,166700.0,34.6,34.72,34.56,34.7,166700.0
2008-09-22 12:30:00,34.69,34.78,34.6,34.6,112000.0,34.69,34.78,34.6,34.6,112000.0
2008-09-22 13:00:00,34.61,34.69,34.47,34.49,157700.0,34.61,34.69,34.47,34.49,157700.0
2008-09-22 13:30:00,34.51,34.51,34.12,34.18,167700.0,34.51,34.51,34.12,34.18,167700.0
2008-09-22 14:00:00,34.15,34.19,33.88,33.93,234100.0,34.15,34.19,33.88,33.93,234100.0
2008-09-22 14:30:00,33.93,34.08,33.88,34.03,172900.0,33.93,34.08,33.88,34.03,172900.0
2008-09-22 15:00:00,34.03,34.24,33.97,34.01,312000.0,34.03,34.24,33.97,34.01,312000.0
2008-09-22 15:30:00,34.03,34.07,33.5,33.57,553800.0,34.03,34.07,33.5,33.57,553800.0
2008-09-23 09:30:00,33.78,34.2,33.47,33.75,161500.0,33.78,34.2,33.47,33.75,161500.0
2008-09-23 10:00:00,33.78,34.0,33.55,33.85,173900.0,33.78,34.0,33.55,33.85,173900.0
2008-09-23 10:30:00,33.88,34.0,33.51,33.73,164000.0,33.88,34.0,33.51,33.73,164000.0
2008-09-23 11:00:00,33.75,33.98,33.56,33.83,122100.0,33.75,33.98,33.56,33.83,122100.0
2008-09-23 11:30:00,33.86,33.89,33.51,33.52,105700.0,33.86,33.89,33.51,33.52,105700.0
2008-09-23 12:00:00,33.53,33.56,33.36,33.48,131100.0,33.53,33.56,33.36,33.48,131100.0
2008-09-23 12:30:00,33.49,33.51,33.15,33.29,94000.0,33.49,33.51,33.15,33.29,94000.0
2008-09-23 13:00:00,33.28,33.42,33.1,33.35,190600.0,33.28,33.42,33.1,33.35,190600.0
2008-09-23 13:30:00,33.35,33.37,32.96,33.21,175800.0,33.35,33.37,32.96,33.21,175800.0
2008-09-23 14:00:00,33.21,33.63,33.09,33.59,207400.0,33.21,33.63,33.09,33.59,207400.0
2008-09-23 14:30:00,33.59,33.96,33.51,33.86,193300.0,33.59,33.96,33.51,33.86,193300.0
2008-09-23 15:00:00,33.86,34.01,33.58,33.58,250000.0,33.86,34.01,33.58,33.58,250000.0
2008-09-23 15:30:00,33.59,33.69,33.09,33.15,405400.0,33.59,33.69,33.09,33.15,405400.0
2008-09-24 09:30:00,33.07,34.46,33.07,33.68,222400.0,33.07,34.46,33.07,33.68,222400.0
2008-09-24 10:00:00,33.66,33.8,33.36,33.68,120800.0,33.66,33.8,33.36,33.68,120800.0
2008-09-24 10:30:00,33.68,33.97,33.61,33.94,153700.0,33.68,33.97,33.61,33.94,153700.0
2008-09-24 11:00:00,33.94,33.97,33.57,33.73,79700.0,33.94,33.97,33.57,33.73,79700.0
2008-09-24 11:30:00,33.71,33.91,33.57,33.89,92100.0,33.71,33.91,33.57,33.89,92100.0
2008-09-24 12:00:00,33.89,33.96,33.61,33.66,102300.0,33.89,33.96,33.61,33.66,102300.0
2008-09-24 12:30:00,33.66,33.79,33.61,33.73,66200.0,33.66,33.79,33.61,33.73,66200.0
2008-09-24 13:00:00,33.73,34.17,33.68,34.16,85000.0,33.73,34.17,33.68,34.16,85000.0
2008-09-24 13:30:00,34.17,34.33,33.9,33.96,213100.0,34.17,34.33,33.9,33.96,213100.0
2008-09-24 14:00:00,33.96,34.12,33.88,34.0,187100.0,33.96,34.12,33.88,34.0,187100.0
2008-09-24 14:30:00,34.01,34.11,33.81,33.81,95800.0,34.01,34.11,33.81,33.81,95800.0
2008-09-24 15:00:00,33.81,33.89,33.46,33.65,209700.0,33.81,33.89,33.46,33.65,209700.0
2008-09-24 15:30:00,33.65,33.73,33.34,33.6,530900.0,33.65,33.73,33.34,33.6,530900.0
2008-09-25 09:30:00,34.0,34.52,33.48,34.42,197700.0,34.0,34.52,33.48,34.42,197700.0
2008-09-25 10:00:00,34.41,34.97,34.33,34.86,218300.0,34.41,34.97,34.33,34.86,218300.0
2008-09-25 10:30:00,34.86,34.94,34.59,34.78,197100.0,34.86,34.94,34.59,34.78,197100.0
2008-09-25 11:00:00,34.78,34.96,34.64,34.96,120900.0,34.78,34.96,34.64,34.96,120900.0
2008-09-25 11:30:00,34.93,35.0,34.71,34.71,104300.0,34.93,35.0,34.71,34.71,104300.0
2008-09-25 12:00:00,34.71,34.79,34.59,34.74,73100.0,34.71,34.79,34.59,34.74,73100.0
2008-09-25 12:30:00,34.74,34.76,34.59,34.6,121400.0,34.74,34.76,34.59,34.6,121400.0
2008-09-25 13:00:00,34.6,34.72,34.44,34.64,148100.0,34.6,34.72,34.44,34.64,148100.0
2008-09-25 13:30:00,34.64,34.92,34.54,34.59,136900.0,34.64,34.92,34.54,34.59,136900.0
2008-09-25 14:00:00,34.59,34.59,34.2,34.23,151500.0,34.59,34.59,34.2,34.23,151500.0
2008-09-25 14:30:00,34.24,34.32,34.11,34.11,195600.0,34.24,34.32,34.11,34.11,195600.0
2008-09-25 15:00:00,34.11,34.41,34.05,34.36,292600.0,34.11,34.41,34.05,34.36,292600.0
2008-09-25 15:30:00,34.36,34.41,34.06,34.21,378700.0,34.36,34.41,34.06,34.21,378700.0
2008-09-26 09:30:00,33.54,33.9,33.08,33.68,230800.0,33.54,33.9,33.08,33.68,230800.0
2008-09-26 10:00:00,33.68,33.77,33.44,33.57,54100.0,33.68,33.77,33.44,33.57,54100.0
2008-09-26 10:30:00,33.58,33.89,33.45,33.69,93500.0,33.58,33.89,33.45,33.69,93500.0
2008-09-26 11:00:00,33.69,34.02,33.48,33.94,184300.0,33.69,34.02,33.48,33.94,184300.0
2008-09-26 11:30:00,33.96,34.19,33.89,34.14,156300.0,33.96,34.19,33.89,34.14,156300.0
2008-09-26 12:00:00,34.11,34.42,34.0,34.39,178400.0,34.11,34.42,34.0,34.39,178400.0
2008-09-26 12:30:00,34.41,34.67,34.37,34.57,188100.0,34.41,34.67,34.37,34.57,188100.0
2008-09-26 13:00:00,34.58,35.08,34.58,35.0,240500.0,34.58,35.08,34.58,35.0,240500.0
2008-09-26 13:30:00,34.97,35.08,34.8,35.01,271600.0,34.97,35.08,34.8,35.01,271600.0
2008-09-26 14:00:00,35.02,35.21,34.93,34.93,236600.0,35.02,35.21,34.93,34.93,236600.0
2008-09-26 14:30:00,34.94,35.19,34.91,35.0,241900.0,34.94,35.19,34.91,35.0,241900.0
2008-09-26 15:00:00,35.0,35.35,34.9,35.27,388300.0,35.0,35.35,34.9,35.27,388300.0
2008-09-26 15:30:00,35.27,35.32,35.05,35.21,561000.0,35.27,35.32,35.05,35.21,561000.0
2008-09-29 09:30:00,35.15,35.15,33.6,33.87,256500.0,35.15,35.15,33.6,33.87,256500.0
2008-09-29 10:00:00,33.87,34.18,33.64,34.15,256100.0,33.87,34.18,33.64,34.15,256100.0
2008-09-29 10:30:00,34.13,34.23,33.78,34.1,226100.0,34.13,34.23,33.78,34.1,226100.0
2008-09-29 11:00:00,34.1,34.14,33.85,33.86,123000.0,34.1,34.14,33.85,33.86,123000.0
2008-09-29 11:30:00,33.88,33.88,33.64,33.66,108400.0,33.88,33.88,33.64,33.66,108400.0
2008-09-29 12:00:00,33.67,33.78,33.37,33.45,171200.0,33.67,33.78,33.37,33.45,171200.0
2008-09-29 12:30:00,33.44,33.78,33.31,33.58,144100.0,33.44,33.78,33.31,33.58,144100.0
2008-09-29 13:00:00,33.6,33.76,33.31,33.72,122800.0,33.6,33.76,33.31,33.72,122800.0
2008-09-29 13:30:00,33.73,33.75,32.58,32.83,391700.0,33.73,33.75,32.58,32.83,391700.0
2008-09-29 14:00:00,32.84,33.26,32.37,32.81,778000.0,32.84,33.26,32.37,32.81,778000.0
2008-09-29 14:30:00,32.82,33.02,32.49,32.78,269400.0,32.82,33.02,32.49,32.78,269400.0
2008-09-29 15:00:00,32.77,32.92,31.96,32.08,392800.0,32.77,32.92,31.96,32.08,392800.0
2008-09-29 15:30:00,32.08,33.13,31.85,32.17,859700.0,32.08,33.13,31.85,32.17,859700.0
2008-09-30 09:30:00,32.75,32.98,31.57,31.97,546600.0,32.75,32.98,31.57,31.97,546600.0
2008-09-30 10:00:00,31.97,32.51,31.86,32.32,250900.0,31.97,32.51,31.86,32.32,250900.0
2008-09-30 10:30:00,32.32,32.68,32.24,32.55,149100.0,32.32,32.68,32.24,32.55,149100.0
2008-09-30 11:00:00,32.55,32.62,32.28,32.53,139900.0,32.55,32.62,32.28,32.53,139900.0
2008-09-30 11:30:00,32.54,32.76,32.47,32.65,225300.0,32.54,32.76,32.47,32.65,225300.0
2008-09-30 12:00:00,32.65,32.7,32.22,32.29,163300.0,32.65,32.7,32.22,32.29,163300.0
2008-09-30 12:30:00,32.29,32.45,32.16,32.39,108800.0,32.29,32.45,32.16,32.39,108800.0
2008-09-30 13:00:00,32.4,32.43,32.21,32.4,123900.0,32.4,32.43,32.21,32.4,123900.0
2008-09-30 13:30:00,32.39,32.58,32.35,32.43,108300.0,32.39,32.58,32.35,32.43,108300.0
2008-09-30 14:00:00,32.43,32.76,32.41,32.74,128200.0,32.43,32.76,32.41,32.74,128200.0
2008-09-30 14:30:00,32.74,32.84,32.58,32.8,179600.0,32.74,32.84,32.58,32.8,179600.0
2008-09-30 15:00:00,32.81,32.94,32.61,32.87,246500.0,32.81,32.94,32.61,32.87,246500.0
2008-09-30 15:30:00,32.88,33.52,32.75,33.49,726600.0,32.88,33.52,32.75,33.49,726600.0
2008-10-01 09:30:00,32.4,33.0,32.4,32.72,423300.0,32.4,33.0,32.4,32.72,423300.0
2008-10-01 10:00:00,32.72,32.92,32.44,32.64,338300.0,32.72,32.92,32.44,32.64,338300.0
2008-10-01 10:30:00,32.63,32.65,31.93,32.25,316100.0,32.63,32.65,31.93,32.25,316100.0
2008-10-01 11:00:00,32.26,32.32,32.03,32.19,246400.0,32.26,32.32,32.03,32.19,246400.0
2008-10-01 11:30:00,32.17,32.23,32.04,32.13,122200.0,32.17,32.23,32.04,32.13,122200.0
2008-10-01 12:00:00,32.14,32.36,32.02,32.31,188000.0,32.14,32.36,32.02,32.31,188000.0
2008-10-01 12:30:00,32.29,32.58,32.29,32.4,173900.0,32.29,32.58,32.29,32.4,173900.0
2008-10-01 13:00:00,32.4,32.4,32.05,32.12,214200.0,32.4,32.4,32.05,32.12,214200.0
2008-10-01 13:30:00,32.13,32.36,31.8,32.19,403500.0,32.13,32.36,31.8,32.19,403500.0
2008-10-01 14:00:00,32.19,32.44,32.01,32.42,277500.0,32.19,32.44,32.01,32.42,277500.0
2008-10-01 14:30:00,32.42,32.74,32.2,32.47,271700.0,32.42,32.74,32.2,32.47,271700.0
2008-10-01 15:00:00,32.46,32.61,32.34,32.47,249900.0,32.46,32.61,32.34,32.47,249900.0
2008-10-01 15:30:00,32.47,32.62,32.36,32.54,341700.0,32.47,32.62,32.36,32.54,341700.0
2008-10-02 09:30:00,32.38,32.54,31.97,32.29,170400.0,32.38,32.54,31.97,32.29,170400.0
2008-10-02 10:00:00,32.29,32.29,31.72,31.91,245400.0,32.29,32.29,31.72,31.91,245400.0
2008-10-02 10:30:00,31.92,32.21,31.92,32.06,99600.0,31.92,32.21,31.92,32.06,99600.0
2008-10-02 11:00:00,32.06,32.19,31.69,31.75,261800.0,32.06,32.19,31.69,31.75,261800.0
2008-10-02 11:30:00,31.76,32.01,31.66,31.78,151000.0,31.76,32.01,31.66,31.78,151000.0
2008-10-02 12:00:00,31.79,31.86,31.55,31.73,176200.0,31.79,31.86,31.55,31.73,176200.0
2008-10-02 12:30:00,31.74,31.85,31.57,31.81,109800.0,31.74,31.85,31.57,31.81,109800.0
2008-10-02 13:00:00,31.8,31.8,31.32,31.37,297300.0,31.8,31.8,31.32,31.37,297300.0
2008-10-02 13:30:00,31.37,31.46,31.13,31.17,393500.0,31.37,31.46,31.13,31.17,393500.0
2008-10-02 14:00:00,31.17,31.24,30.81,30.82,237600.0,31.17,31.24,30.81,30.82,237600.0
2008-10-02 14:30:00,30.82,30.85,30.62,30.76,321900.0,30.82,30.85,30.62,30.76,321900.0
2008-10-02 15:00:00,30.76,30.83,30.46,30.51,297800.0,30.76,30.83,30.46,30.51,297800.0
2008-10-02 15:30:00,30.51,30.76,30.32,30.45,569900.0,30.51,30.76,30.32,30.45,569900.0
2008-10-03 09:30:00,30.74,31.36,30.5,31.08,302000.0,30.74,31.36,30.5,31.08,302000.0
2008-10-03 10:00:00,31.12,31.74,31.05,31.73,349400.0,31.12,31.74,31.05,31.73,349400.0
2008-10-03 10:30:00,31.71,32.18,31.48,31.95,452800.0,31.71,32.18,31.48,31.95,452800.0
2008-10-03 11:00:00,31.94,32.14,31.94,32.06,414400.0,31.94,32.14,31.94,32.06,414400.0
2008-10-03 11:30:00,32.08,32.26,31.98,32.26,231600.0,32.08,32.26,31.98,32.26,231600.0
2008-10-03 12:00:00,32.25,32.4,31.88,32.1,270200.0,32.25,32.4,31.88,32.1,270200.0
2008-10-03 12:30:00,32.1,32.15,31.89,32.14,185100.0,32.1,32.15,31.89,32.14,185100.0
2008-10-03 13:00:00,32.14,32.39,31.8,31.88,281200.0,32.14,32.39,31.8,31.88,281200.0
2008-10-03 13:30:00,31.84,32.05,31.35,31.52,435400.0,31.84,32.05,31.35,31.52,435400.0
2008-10-03 14:00:00,31.55,31.94,31.29,31.34,206300.0,31.55,31.94,31.29,31.34,206300.0
2008-10-03 14:30:00,31.36,31.64,31.05,31.6,261000.0,31.36,31.64,31.05,31.6,261000.0
2008-10-03 15:00:00,31.6,31.61,31.04,31.04,337500.0,31.6,31.61,31.04,31.04,337500.0
2008-10-03 15:30:00,31.04,31.24,30.53,30.7,537800.0,31.04,31.24,30.53,30.7,537800.0
2008-10-06 09:30:00,30.09,30.61,28.88,28.96,475500.0,30.09,30.61,28.88,28.96,475500.0
2008-10-06 10:00:00,28.95,29.04,28.43,28.52,368200.0,28.95,29.04,28.43,28.52,368200.0
2008-10-06 10:30:00,28.52,28.77,28.1,28.75,303800.0,28.52,28.77,28.1,28.75,303800.0
2008-10-06 11:00:00,28.7,28.83,28.31,28.33,394800.0,28.7,28.83,28.31,28.33,394800.0
2008-10-06 11:30:00,28.3,28.47,27.87,27.94,344500.0,28.3,28.47,27.87,27.94,344500.0
2008-10-06 12:00:00,27.96,28.22,27.77,28.08,420000.0,27.96,28.22,27.77,28.08,420000.0
2008-10-06 12:30:00,28.08,28.19,27.69,27.72,219300.0,28.08,28.19,27.69,27.72,219300.0
2008-10-06 13:00:00,27.71,28.3,27.55,28.11,380800.0,27.71,28.3,27.55,28.11,380800.0
2008-10-06 13:30:00,28.11,28.12,27.55,27.82,148500.0,28.11,28.12,27.55,27.82,148500.0
2008-10-06 14:00:00,27.81,27.91,27.12,27.18,428100.0,27.81,27.91,27.12,27.18,428100.0
2008-10-06 14:30:00,27.2,27.49,26.87,27.48,463000.0,27.2,27.49,26.87,27.48,463000.0
2008-10-06 15:00:00,27.47,28.51,27.18,28.44,740600.0,27.47,28.51,27.18,28.44,740600.0
2008-10-06 15:30:00,28.41,28.66,27.9,28.46,645500.0,28.41,28.66,27.9,28.46,645500.0
2008-10-07 09:30:00,28.08,28.89,27.82,28.11,266000.0,28.08,28.89,27.82,28.11,266000.0
2008-10-07 10:00:00,28.12,28.25,27.73,28.11,304000.0,28.12,28.25,27.73,28.11,304000.0
2008-10-07 10:30:00,28.09,28.16,27.73,27.8,162400.0,28.09,28.16,27.73,27.8,162400.0
2008-10-07 11:00:00,27.84,27.89,27.54,27.7,145500.0,27.84,27.89,27.54,27.7,145500.0
2008-10-07 11:30:00,27.7,28.02,27.69,27.89,211200.0,27.7,28.02,27.69,27.89,211200.0
2008-10-07 12:00:00,27.89,27.98,27.45,27.58,131600.0,27.89,27.98,27.45,27.58,131600.0
2008-10-07 12:30:00,27.6,27.68,27.13,27.39,258100.0,27.6,27.68,27.13,27.39,258100.0
2008-10-07 13:00:00,27.37,27.76,27.0,27.11,298900.0,27.37,27.76,27.0,27.11,298900.0
2008-10-07 13:30:00,27.1,27.35,26.87,26.98,285200.0,27.1,27.35,26.87,26.98,285200.0
2008-10-07 14:00:00,26.96,27.78,26.87,27.5,337400.0,26.96,27.78,26.87,27.5,337400.0
2008-10-07 14:30:00,27.52,27.78,27.33,27.43,319400.0,27.52,27.78,27.33,27.43,319400.0
2008-10-07 15:00:00,27.45,27.53,27.06,27.38,460600.0,27.45,27.53,27.06,27.38,460600.0
2008-10-07 15:30:00,27.4,27.53,26.86,26.87,892200.0,27.4,27.53,26.86,26.87,892200.0
2008-10-08 09:30:00,26.82,27.84,26.5,27.52,555100.0,26.82,27.84,26.5,27.52,555100.0
2008-10-08 10:00:00,27.55,28.22,27.27,27.55,493000.0,27.55,28.22,27.27,27.55,493000.0
2008-10-08 10:30:00,27.55,27.72,26.95,27.25,191100.0,27.55,27.72,26.95,27.25,191100.0
2008-10-08 11:00:00,27.25,27.73,27.01,27.5,216400.0,27.25,27.73,27.01,27.5,216400.0
2008-10-08 11:30:00,27.53,27.6,26.87,27.28,209600.0,27.53,27.6,26.87,27.28,209600.0
2008-10-08 12:00:00,27.29,27.3,26.83,26.92,254600.0,27.29,27.3,26.83,26.92,254600.0
2008-10-08 12:30:00,26.96,27.36,26.8,27.35,184300.0,26.96,27.36,26.8,27.35,184300.0
2008-10-08 13:00:00,27.35,27.94,27.34,27.77,327500.0,27.35,27.94,27.34,27.77,327500.0
2008-10-08 13:30:00,27.78,28.72,27.68,28.65,438700.0,27.78,28.72,27.68,28.65,438700.0
2008-10-08 14:00:00,28.66,29.23,28.44,28.85,396500.0,28.66,29.23,28.44,28.85,396500.0
2008-10-08 14:30:00,28.86,29.03,28.24,28.3,396700.0,28.86,29.03,28.24,28.3,396700.0
2008-10-08 15:00:00,28.3,28.34,27.85,28.04,930700.0,28.3,28.34,27.85,28.04,930700.0
2008-10-08 15:30:00,28.06,28.25,27.02,27.05,587000.0,28.06,28.25,27.02,27.05,587000.0
2008-10-09 09:30:00,27.19,27.61,26.86,26.87,631900.0,27.19,27.61,26.86,26.87,631900.0
2008-10-09 10:00:00,26.85,27.06,26.52,26.54,247300.0,26.85,27.06,26.52,26.54,247300.0
2008-10-09 10:30:00,26.53,27.01,26.47,26.97,209800.0,26.53,27.01,26.47,26.97,209800.0
2008-10-09 11:00:00,26.97,27.12,26.45,26.75,241900.0,26.97,27.12,26.45,26.75,241900.0
2008-10-09 11:30:00,26.75,27.03,26.73,26.76,288700.0,26.75,27.03,26.73,26.76,288700.0
2008-10-09 12:00:00,26.78,27.0,26.67,26.68,96300.0,26.78,27.0,26.67,26.68,96300.0
2008-10-09 12:30:00,26.7,26.75,26.38,26.62,168000.0,26.7,26.75,26.38,26.62,168000.0
2008-10-09 13:00:00,26.63,27.02,26.62,26.9,223500.0,26.63,27.02,26.62,26.9,223500.0
2008-10-09 13:30:00,26.93,27.03,26.68,26.82,259800.0,26.93,27.03,26.68,26.82,259800.0
2008-10-09 14:00:00,26.81,26.94,26.46,26.6,245100.0,26.81,26.94,26.46,26.6,245100.0
2008-10-09 14:30:00,26.58,26.76,26.22,26.25,176800.0,26.58,26.76,26.22,26.25,176800.0
2008-10-09 15:00:00,26.25,26.31,25.7,25.99,400200.0,26.25,26.31,25.7,25.99,400200.0
2008-10-09 15:30:00,25.99,26.2,25.0,25.26,1029600.0,25.99,26.2,25.0,25.26,1029600.0
2008-10-10 09:30:00,24.28,25.45,23.11,24.5,984700.0,24.28,25.45,23.11,24.5,984700.0
2008-10-10 10:00:00,24.54,25.53,24.43,24.55,603700.0,24.54,25.53,24.43,24.55,603700.0
2008-10-10 10:30:00,24.61,24.65,23.79,24.36,504500.0,24.61,24.65,23.79,24.36,504500.0
2008-10-10 11:00:00,24.35,24.71,23.91,24.0,271100.0,24.35,24.71,23.91,24.0,271100.0
2008-10-10 11:30:00,23.98,24.37,23.86,24.03,262600.0,23.98,24.37,23.86,24.03,262600.0
2008-10-10 12:00:00,23.99,24.34,23.93,24.08,192800.0,23.99,24.34,23.93,24.08,192800.0
2008-10-10 12:30:00,24.08,24.39,23.7,23.72,435900.0,24.08,24.39,23.7,23.72,435900.0
2008-10-10 13:00:00,23.72,23.76,23.29,23.5,290500.0,23.72,23.76,23.29,23.5,290500.0
2008-10-10 13:30:00,23.5,23.95,23.02,23.49,279600.0,23.5,23.95,23.02,23.49,279600.0
2008-10-10 14:00:00,23.5,24.02,23.23,23.4,285400.0,23.5,24.02,23.23,23.4,285400.0
2008-10-10 14:30:00,23.43,23.84,23.29,23.63,226900.0,23.43,23.84,23.29,23.63,226900.0
2008-10-10 15:00:00,23.63,25.01,23.46,24.62,575100.0,23.63,25.01,23.46,24.62,575100.0
2008-10-10 15:30:00,24.62,24.77,23.88,24.25,923200.0,24.62,24.77,23.88,24.25,923200.0
2008-10-13 09:30:00,25.44,26.43,25.14,26.42,1188500.0,25.44,26.43,25.14,26.42,1188500.0
2008-10-13 10:00:00,26.4,26.88,26.12,26.8,522000.0,26.4,26.88,26.12,26.8,522000.0
2008-10-13 10:30:00,26.8,27.25,26.66,26.96,508400.0,26.8,27.25,26.66,26.96,508400.0
2008-10-13 11:00:00,26.95,27.46,26.83,27.41,315800.0,26.95,27.46,26.83,27.41,315800.0
2008-10-13 11:30:00,27.42,27.68,27.41,27.58,204400.0,27.42,27.68,27.41,27.58,204400.0
2008-10-13 12:00:00,27.59,27.67,27.4,27.47,248500.0,27.59,27.67,27.4,27.47,248500.0
2008-10-13 12:30:00,27.46,27.54,27.37,27.51,158200.0,27.46,27.54,27.37,27.51,158200.0
2008-10-13 13:00:00,27.51,27.54,27.45,27.51,211900.0,27.51,27.54,27.45,27.51,211900.0
2008-10-13 13:30:00,27.5,27.53,26.87,26.91,348400.0,27.5,27.53,26.87,26.91,348400.0
2008-10-13 14:00:00,26.9,26.91,26.28,26.35,418800.0,26.9,26.91,26.28,26.35,418800.0
2008-10-13 14:30:00,26.36,26.41,25.97,26.37,467600.0,26.36,26.41,25.97,26.37,467600.0
2008-10-13 15:00:00,26.37,26.89,26.37,26.63,682100.0,26.37,26.89,26.37,26.63,682100.0
2008-10-13 15:30:00,26.64,27.87,26.55,27.86,1201400.0,26.64,27.87,26.55,27.86,1201400.0
2008-10-14 09:30:00,28.28,28.97,27.22,27.24,656400.0,28.28,28.97,27.22,27.24,656400.0
2008-10-14 10:00:00,27.22,28.19,27.21,27.71,366800.0,27.22,28.19,27.21,27.71,366800.0
2008-10-14 10:30:00,27.72,27.77,26.99,27.18,428800.0,27.72,27.77,26.99,27.18,428800.0
2008-10-14 11:00:00,27.18,27.18,26.66,26.98,334400.0,27.18,27.18,26.66,26.98,334400.0
2008-10-14 11:30:00,26.99,27.23,26.87,26.89,285200.0,26.99,27.23,26.87,26.89,285200.0
2008-10-14 12:00:00,26.87,26.88,26.63,26.79,232400.0,26.87,26.88,26.63,26.79,232400.0
2008-10-14 12:30:00,26.77,26.85,26.61,26.61,197600.0,26.77,26.85,26.61,26.61,197600.0
2008-10-14 13:00:00,26.6,26.69,26.4,26.49,175700.0,26.6,26.69,26.4,26.49,175700.0
2008-10-14 13:30:00,26.48,26.69,26.17,26.22,203000.0,26.48,26.69,26.17,26.22,203000.0
2008-10-14 14:00:00,26.22,26.3,25.67,25.97,336900.0,26.22,26.3,25.67,25.97,336900.0
2008-10-14 14:30:00,25.98,26.0,25.26,25.49,409300.0,25.98,26.0,25.26,25.49,409300.0
2008-10-14 15:00:00,25.49,26.22,25.44,26.0,451400.0,25.49,26.22,25.44,26.0,451400.0
2008-10-14 15:30:00,26.02,26.38,25.83,25.85,688500.0,26.02,26.38,25.83,25.85,688500.0
2008-10-15 09:30:00,26.17,26.17,24.84,25.34,249100.0,26.17,26.17,24.84,25.34,249100.0
2008-10-15 10:00:00,25.33,25.34,24.84,24.99,277900.0,25.33,25.34,24.84,24.99,277900.0
2008-10-15 10:30:00,24.99,25.23,24.32,24.32,363600.0,24.99,25.23,24.32,24.32,363600.0
2008-10-15 11:00:00,24.35,24.77,24.32,24.48,281500.0,24.35,24.77,24.32,24.48,281500.0
2008-10-15 11:30:00,24.47,24.78,24.44,24.62,110500.0,24.47,24.78,24.44,24.62,110500.0
2008-10-15 12:00:00,24.62,24.81,24.5,24.54,177600.0,24.62,24.81,24.5,24.54,177600.0
2008-10-15 12:30:00,24.55,24.95,24.55,24.81,139100.0,24.55,24.95,24.55,24.81,139100.0
2008-10-15 13:00:00,24.8,24.8,24.3,24.34,193000.0,24.8,24.8,24.3,24.34,193000.0
2008-10-15 13:30:00,24.34,24.36,23.88,23.95,319300.0,24.34,24.36,23.88,23.95,319300.0
2008-10-15 14:00:00,23.97,24.19,23.73,24.17,248500.0,23.97,24.19,23.73,24.17,248500.0
2008-10-15 14:30:00,24.19,25.47,23.95,24.01,445600.0,24.19,25.47,23.95,24.01,445600.0
2008-10-15 15:00:00,24.01,24.32,23.72,23.82,626400.0,24.01,24.32,23.72,23.82,626400.0
2008-10-15 15:30:00,23.83,23.85,23.15,23.15,751000.0,23.83,23.85,23.15,23.15,751000.0
2008-10-16 09:30:00,23.07,23.9,23.07,23.74,369100.0,23.07,23.9,23.07,23.74,369100.0
2008-10-16 10:00:00,23.73,23.73,22.75,23.08,408600.0,23.73,23.73,22.75,23.08,408600.0
2008-10-16 10:30:00,23.08,23.37,22.64,22.87,433000.0,23.08,23.37,22.64,22.87,433000.0
2008-10-16 11:00:00,22.89,23.25,22.5,23.01,351700.0,22.89,23.25,22.5,23.01,351700.0
2008-10-16 11:30:00,23.02,24.25,23.01,24.08,689200.0,23.02,24.25,23.01,24.08,689200.0
2008-10-16 12:00:00,24.08,25.09,23.94,24.6,639100.0,24.08,25.09,23.94,24.6,639100.0
2008-10-16 12:30:00,24.59,24.84,24.16,24.27,290600.0,24.59,24.84,24.16,24.27,290600.0
2008-10-16 13:00:00,24.25,24.66,24.05,24.32,226500.0,24.25,24.66,24.05,24.32,226500.0
2008-10-16 13:30:00,24.34,24.93,24.0,24.79,281300.0,24.34,24.93,24.0,24.79,281300.0
2008-10-16 14:00:00,24.79,24.87,24.09,24.17,241600.0,24.79,24.87,24.09,24.17,241600.0
2008-10-16 14:30:00,24.17,24.86,24.05,24.62,182100.0,24.17,24.86,24.05,24.62,182100.0
2008-10-16 15:00:00,24.63,25.54,24.52,25.02,467900.0,24.63,25.54,24.52,25.02,467900.0
2008-10-16 15:30:00,25.01,25.39,24.87,25.37,1103100.0,25.01,25.39,24.87,25.37,1103100.0
2008-10-17 09:30:00,24.71,25.38,24.18,24.98,729300.0,24.71,25.38,24.18,24.98,729300.0
2008-10-17 10:00:00,24.97,25.03,24.12,24.55,315300.0,24.97,25.03,24.12,24.55,315300.0
2008-10-17 10:30:00,24.56,25.06,24.3,24.94,280800.0,24.56,25.06,24.3,24.94,280800.0
2008-10-17 11:00:00,24.95,25.27,24.81,24.91,264100.0,24.95,25.27,24.81,24.91,264100.0
2008-10-17 11:30:00,24.89,25.02,24.73,24.92,154800.0,24.89,25.02,24.73,24.92,154800.0
2008-10-17 12:00:00,24.91,25.11,24.9,24.97,259700.0,24.91,25.11,24.9,24.97,259700.0
2008-10-17 12:30:00,24.98,25.29,24.9,25.16,220400.0,24.98,25.29,24.9,25.16,220400.0
2008-10-17 13:00:00,25.17,25.69,25.17,25.58,245900.0,25.17,25.69,25.17,25.58,245900.0
2008-10-17 13:30:00,25.59,26.02,25.5,25.59,178100.0,25.59,26.02,25.5,25.59,178100.0
2008-10-17 14:00:00,25.61,25.83,25.08,25.12,177400.0,25.61,25.83,25.08,25.12,177400.0
2008-10-17 14:30:00,25.11,25.29,24.81,25.14,211800.0,25.11,25.29,24.81,25.14,211800.0
2008-10-17 15:00:00,25.14,25.4,24.42,24.78,286200.0,25.14,25.4,24.42,24.78,286200.0
2008-10-17 15:30:00,24.79,24.97,24.38,24.55,369400.0,24.79,24.97,24.38,24.55,369400.0
2008-10-20 09:30:00,25.42,25.42,24.32,25.3,201800.0,25.42,25.42,24.32,25.3,201800.0
2008-10-20 10:00:00,25.3,25.51,24.89,24.94,179400.0,25.3,25.51,24.89,24.94,179400.0
2008-10-20 10:30:00,24.93,25.07,24.67,24.85,199700.0,24.93,25.07,24.67,24.85,199700.0
2008-10-20 11:00:00,24.85,24.89,24.44,24.7,192700.0,24.85,24.89,24.44,24.7,192700.0
2008-10-20 11:30:00,24.75,25.03,24.72,24.95,135800.0,24.75,25.03,24.72,24.95,135800.0
2008-10-20 12:00:00,24.96,25.02,24.82,24.89,153400.0,24.96,25.02,24.82,24.89,153400.0
2008-10-20 12:30:00,24.9,24.95,24.61,24.62,140100.0,24.9,24.95,24.61,24.62,140100.0
2008-10-20 13:00:00,24.62,25.03,24.53,25.0,287800.0,24.62,25.03,24.53,25.0,287800.0
2008-10-20 13:30:00,25.0,25.04,24.79,24.94,137900.0,25.0,25.04,24.79,24.94,137900.0
2008-10-20 14:00:00,24.93,25.03,24.77,24.83,219900.0,24.93,25.03,24.77,24.83,219900.0
2008-10-20 14:30:00,24.85,25.11,24.75,24.99,179300.0,24.85,25.11,24.75,24.99,179300.0
2008-10-20 15:00:00,25.0,25.17,24.91,24.99,199600.0,25.0,25.17,24.91,24.99,199600.0
2008-10-20 15:30:00,24.98,25.2,24.91,25.18,588200.0,24.98,25.2,24.91,25.18,588200.0
2008-10-21 09:30:00,25.13,25.13,24.73,24.97,194200.0,25.13,25.13,24.73,24.97,194200.0
2008-10-21 10:00:00,24.95,25.1,24.93,25.09,546100.0,24.95,25.1,24.93,25.09,546100.0
2008-10-21 10:30:00,25.07,25.4,25.03,25.24,1282400.0,25.07,25.4,25.03,25.24,1282400.0
2008-10-21 11:00:00,25.22,25.27,25.03,25.13,257400.0,25.22,25.27,25.03,25.13,257400.0
2008-10-21 11:30:00,25.14,25.18,24.48,24.54,338300.0,25.14,25.18,24.48,24.54,338300.0
2008-10-21 12:00:00,24.55,24.8,24.51,24.76,209100.0,24.55,24.8,24.51,24.76,209100.0
2008-10-21 12:30:00,24.74,24.94,24.57,24.57,158800.0,24.74,24.94,24.57,24.57,158800.0
2008-10-21 13:00:00,24.55,24.96,24.54,24.82,92500.0,24.55,24.96,24.54,24.82,92500.0
2008-10-21 13:30:00,24.82,24.83,24.53,24.59,185000.0,24.82,24.83,24.53,24.59,185000.0
2008-10-21 14:00:00,24.59,24.92,24.59,24.8,296000.0,24.59,24.92,24.59,24.8,296000.0
2008-10-21 14:30:00,24.79,24.9,24.68,24.79,398000.0,24.79,24.9,24.68,24.79,398000.0
2008-10-21 15:00:00,24.8,24.97,24.5,24.52,405200.0,24.8,24.97,24.5,24.52,405200.0
2008-10-21 15:30:00,24.52,24.6,24.32,24.4,1020000.0,24.52,24.6,24.32,24.4,1020000.0
2008-10-22 09:30:00,23.91,23.91,23.44,23.58,379700.0,23.91,23.91,23.44,23.58,379700.0
2008-10-22 10:00:00,23.56,23.79,23.3,23.4,408000.0,23.56,23.79,23.3,23.4,408000.0
2008-10-22 10:30:00,23.39,23.64,23.37,23.55,356700.0,23.39,23.64,23.37,23.55,356700.0
2008-10-22 11:00:00,23.55,23.55,23.29,23.32,219300.0,23.55,23.55,23.29,23.32,219300.0
2008-10-22 11:30:00,23.31,23.5,23.25,23.49,145700.0,23.31,23.5,23.25,23.49,145700.0
2008-10-22 12:00:00,23.49,23.64,23.38,23.51,130600.0,23.49,23.64,23.38,23.51,130600.0
2008-10-22 12:30:00,23.51,23.51,23.39,23.45,113000.0,23.51,23.51,23.39,23.45,113000.0
2008-10-22 13:00:00,23.44,23.44,23.01,23.08,162100.0,23.44,23.44,23.01,23.08,162100.0
2008-10-22 13:30:00,23.1,23.24,22.97,23.2,178600.0,23.1,23.24,22.97,23.2,178600.0
2008-10-22 14:00:00,23.2,23.27,22.93,23.08,242300.0,23.2,23.27,22.93,23.08,242300.0
2008-10-22 14:30:00,23.07,23.08,22.83,23.0,217600.0,23.07,23.08,22.83,23.0,217600.0
2008-10-22 15:00:00,23.0,23.02,22.44,22.51,493900.0,23.0,23.02,22.44,22.51,493900.0
2008-10-22 15:30:00,22.5,22.91,22.15,22.85,938300.0,22.5,22.91,22.15,22.85,938300.0
2008-10-23 09:30:00,22.95,23.07,22.48,22.73,416000.0,22.95,23.07,22.48,22.73,416000.0
2008-10-23 10:00:00,22.77,23.14,22.54,22.8,260100.0,22.77,23.14,22.54,22.8,260100.0
2008-10-23 10:30:00,22.81,23.28,22.55,23.26,232000.0,22.81,23.28,22.55,23.26,232000.0
2008-10-23 11:00:00,23.26,23.35,22.92,23.0,192300.0,23.26,23.35,22.92,23.0,192300.0
2008-10-23 11:30:00,22.99,23.06,22.71,22.81,218900.0,22.99,23.06,22.71,22.81,218900.0
2008-10-23 12:00:00,22.81,22.83,22.18,22.2,167100.0,22.81,22.83,22.18,22.2,167100.0
2008-10-23 12:30:00,22.22,22.46,22.15,22.18,179200.0,22.22,22.46,22.15,22.18,179200.0
2008-10-23 13:00:00,22.16,22.46,22.0,22.04,184200.0,22.16,22.46,22.0,22.04,184200.0
2008-10-23 13:30:00,22.04,22.3,21.97,22.21,191900.0,22.04,22.3,21.97,22.21,191900.0
2008-10-23 14:00:00,22.19,22.19,21.56,21.94,217000.0,22.19,22.19,21.56,21.94,217000.0
2008-10-23 14:30:00,21.95,22.29,21.81,21.99,266100.0,21.95,22.29,21.81,21.99,266100.0
2008-10-23 15:00:00,21.99,22.65,21.84,22.39,372200.0,21.99,22.65,21.84,22.39,372200.0
2008-10-23 15:30:00,22.38,23.04,22.07,22.94,581000.0,22.38,23.04,22.07,22.94,581000.0
2008-10-24 09:30:00,21.4,22.74,21.07,22.1,327800.0,21.4,22.74,21.07,22.1,327800.0
2008-10-24 10:00:00,22.11,22.25,21.41,21.67,214100.0,22.11,22.25,21.41,21.67,214100.0
2008-10-24 10:30:00,21.62,21.97,21.58,21.87,179100.0,21.62,21.97,21.58,21.87,179100.0
2008-10-24 11:00:00,21.9,22.22,21.61,22.13,158800.0,21.9,22.22,21.61,22.13,158800.0
2008-10-24 11:30:00,22.15,22.46,22.08,22.26,93600.0,22.15,22.46,22.08,22.26,93600.0
2008-10-24 12:00:00,22.23,22.49,21.98,22.0,96400.0,22.23,22.49,21.98,22.0,96400.0
2008-10-24 12:30:00,21.97,22.25,21.9,22.14,120200.0,21.97,22.25,21.9,22.14,120200.0
2008-10-24 13:00:00,22.13,22.49,22.08,22.25,90800.0,22.13,22.49,22.08,22.25,90800.0
2008-10-24 13:30:00,22.21,22.21,21.55,21.56,289900.0,22.21,22.21,21.55,21.56,289900.0
2008-10-24 14:00:00,21.56,21.97,21.55,21.7,193800.0,21.56,21.97,21.55,21.7,193800.0
2008-10-24 14:30:00,21.69,22.36,21.69,22.27,204300.0,21.69,22.36,21.69,22.27,204300.0
2008-10-24 15:00:00,22.26,22.6,21.96,22.33,238900.0,22.26,22.6,21.96,22.33,238900.0
2008-10-24 15:30:00,22.32,22.32,21.84,21.85,367800.0,22.32,22.32,21.84,21.85,367800.0
2008-10-27 09:30:00,21.45,21.76,21.07,21.41,169700.0,21.45,21.76,21.07,21.41,169700.0
2008-10-27 10:00:00,21.41,21.69,21.09,21.1,151800.0,21.41,21.69,21.09,21.1,151800.0
2008-10-27 10:30:00,21.08,21.32,20.8,21.28,142800.0,21.08,21.32,20.8,21.28,142800.0
2008-10-27 11:00:00,21.27,21.63,21.11,21.26,126700.0,21.27,21.63,21.11,21.26,126700.0
2008-10-27 11:30:00,21.27,21.34,21.09,21.23,96200.0,21.27,21.34,21.09,21.23,96200.0
2008-10-27 12:00:00,21.25,21.49,21.25,21.32,136100.0,21.25,21.49,21.25,21.32,136100.0
2008-10-27 12:30:00,21.31,21.79,21.28,21.75,158100.0,21.31,21.79,21.28,21.75,158100.0
2008-10-27 13:00:00,21.74,21.75,21.46,21.73,93700.0,21.74,21.75,21.46,21.73,93700.0
2008-10-27 13:30:00,21.73,21.9,21.48,21.68,374800.0,21.73,21.9,21.48,21.68,374800.0
2008-10-27 14:00:00,21.71,21.79,21.3,21.41,286800.0,21.71,21.79,21.3,21.41,286800.0
2008-10-27 14:30:00,21.41,21.57,21.14,21.19,164400.0,21.41,21.57,21.14,21.19,164400.0
2008-10-27 15:00:00,21.19,21.49,21.11,21.25,319300.0,21.19,21.49,21.11,21.25,319300.0
2008-10-27 15:30:00,21.25,21.38,20.64,20.66,669500.0,21.25,21.38,20.64,20.66,669500.0
2008-10-28 09:30:00,21.41,21.54,21.21,21.21,297700.0,21.41,21.54,21.21,21.21,297700.0
2008-10-28 10:00:00,21.22,21.28,20.66,20.88,320300.0,21.22,21.28,20.66,20.88,320300.0
2008-10-28 10:30:00,20.87,20.99,20.31,20.37,439900.0,20.87,20.99,20.31,20.37,439900.0
2008-10-28 11:00:00,20.37,20.59,20.27,20.58,316700.0,20.37,20.59,20.27,20.58,316700.0
2008-10-28 11:30:00,20.56,20.92,20.55,20.81,234400.0,20.56,20.92,20.55,20.81,234400.0
2008-10-28 12:00:00,20.79,20.99,20.68,20.9,149600.0,20.79,20.99,20.68,20.9,149600.0
2008-10-28 12:30:00,20.91,21.26,20.87,21.05,178100.0,20.91,21.26,20.87,21.05,178100.0
2008-10-28 13:00:00,21.06,21.33,20.99,21.23,216800.0,21.06,21.33,20.99,21.23,216800.0
2008-10-28 13:30:00,21.22,21.24,20.99,21.07,164600.0,21.22,21.24,20.99,21.07,164600.0
2008-10-28 14:00:00,21.06,21.45,20.96,21.42,247600.0,21.06,21.45,20.96,21.42,247600.0
2008-10-28 14:30:00,21.43,22.02,21.42,21.86,268000.0,21.43,22.02,21.42,21.86,268000.0
2008-10-28 15:00:00,21.86,22.35,21.58,22.31,500300.0,21.86,22.35,21.58,22.31,500300.0
2008-10-28 15:30:00,22.29,23.31,22.06,23.31,709900.0,22.29,23.31,22.06,23.31,709900.0
2008-10-29 09:30:00,23.82,23.92,22.57,22.63,285400.0,23.82,23.92,22.57,22.63,285400.0
2008-10-29 10:00:00,22.63,22.88,22.49,22.67,167200.0,22.63,22.88,22.49,22.67,167200.0
2008-10-29 10:30:00,22.67,22.72,22.27,22.39,160600.0,22.67,22.72,22.27,22.39,160600.0
2008-10-29 11:00:00,22.37,22.69,22.35,22.66,129800.0,22.37,22.69,22.35,22.66,129800.0
2008-10-29 11:30:00,22.66,22.76,22.54,22.73,102900.0,22.66,22.76,22.54,22.73,102900.0
2008-10-29 12:00:00,22.73,22.76,22.62,22.75,92300.0,22.73,22.76,22.62,22.75,92300.0
2008-10-29 12:30:00,22.76,23.12,22.76,22.94,152100.0,22.76,23.12,22.76,22.94,152100.0
2008-10-29 13:00:00,22.93,23.01,22.83,22.97,87000.0,22.93,23.01,22.83,22.97,87000.0
2008-10-29 13:30:00,22.99,23.05,22.75,22.75,164800.0,22.99,23.05,22.75,22.75,164800.0
2008-10-29 14:00:00,22.75,22.85,22.33,22.57,308800.0,22.75,22.85,22.33,22.57,308800.0
2008-10-29 14:30:00,22.6,22.87,22.22,22.67,328000.0,22.6,22.87,22.22,22.67,328000.0
2008-10-29 15:00:00,22.64,23.12,22.4,22.87,414200.0,22.64,23.12,22.4,22.87,414200.0
2008-10-29 15:30:00,22.88,23.09,22.29,22.37,690800.0,22.88,23.09,22.29,22.37,690800.0
2008-10-30 09:30:00,22.58,22.92,22.16,22.19,406600.0,22.58,22.92,22.16,22.19,406600.0
2008-10-30 10:00:00,22.19,22.19,21.09,21.18,574200.0,22.19,22.19,21.09,21.18,574200.0
2008-10-30 10:30:00,21.19,21.61,21.11,21.49,306300.0,21.19,21.61,21.11,21.49,306300.0
2008-10-30 11:00:00,21.49,21.84,21.45,21.59,195200.0,21.49,21.84,21.45,21.59,195200.0
2008-10-30 11:30:00,21.6,21.68,20.93,21.03,279000.0,21.6,21.68,20.93,21.03,279000.0
2008-10-30 12:00:00,21.04,21.27,20.94,21.13,149900.0,21.04,21.27,20.94,21.13,149900.0
2008-10-30 12:30:00,21.14,21.44,21.13,21.41,125200.0,21.14,21.44,21.13,21.41,125200.0
2008-10-30 13:00:00,21.4,21.94,21.39,21.71,262400.0,21.4,21.94,21.39,21.71,262400.0
2008-10-30 13:30:00,21.71,21.8,21.55,21.71,243100.0,21.71,21.8,21.55,21.71,243100.0
2008-10-30 14:00:00,21.71,22.06,21.69,21.93,159200.0,21.71,22.06,21.69,21.93,159200.0
2008-10-30 14:30:00,21.94,22.1,21.85,21.95,128200.0,21.94,22.1,21.85,21.95,128200.0
2008-10-30 15:00:00,21.96,22.06,21.6,21.73,270300.0,21.96,22.06,21.6,21.73,270300.0
2008-10-30 15:30:00,21.73,21.99,21.39,21.94,589700.0,21.73,21.99,21.39,21.94,589700.0
2008-10-31 09:30:00,21.88,22.28,21.62,21.81,198400.0,21.88,22.28,21.62,21.81,198400.0
2008-10-31 10:00:00,21.78,21.85,21.6,21.69,251800.0,21.78,21.85,21.6,21.69,251800.0
2008-10-31 10:30:00,21.69,21.7,21.37,21.41,257800.0,21.69,21.7,21.37,21.41,257800.0
2008-10-31 11:00:00,21.43,21.62,21.4,21.6,196400.0,21.43,21.62,21.4,21.6,196400.0
2008-10-31 11:30:00,21.6,21.69,21.45,21.6,293400.0,21.6,21.69,21.45,21.6,293400.0
2008-10-31 12:00:00,21.6,21.61,21.38,21.5,180900.0,21.6,21.61,21.38,21.5,180900.0
2008-10-31 12:30:00,21.53,21.65,21.49,21.56,170900.0,21.53,21.65,21.49,21.56,170900.0
2008-10-31 13:00:00,21.56,21.6,21.42,21.49,294800.0,21.56,21.6,21.42,21.49,294800.0
2008-10-31 13:30:00,21.5,21.58,21.2,21.25,347100.0,21.5,21.58,21.2,21.25,347100.0
2008-10-31 14:00:00,21.24,21.33,20.82,20.88,446800.0,21.24,21.33,20.82,20.88,446800.0
2008-10-31 14:30:00,20.88,20.97,20.66,20.95,473300.0,20.88,20.97,20.66,20.95,473300.0
2008-10-31 15:00:00,20.96,21.22,20.55,20.69,688200.0,20.96,21.22,20.55,20.69,688200.0
2008-10-31 15:30:00,20.67,21.25,20.64,21.25,1188400.0,20.67,21.25,20.64,21.25,1188400.0
2008-11-03 09:30:00,21.32,21.76,21.12,21.59,638000.0,21.32,21.76,21.12,21.59,638000.0
2008-11-03 10:00:00,21.6,21.81,21.54,21.56,538500.0,21.6,21.81,21.54,21.56,538500.0
2008-11-03 10:30:00,21.57,22.17,21.55,22.11,504800.0,21.57,22.17,21.55,22.11,504800.0
2008-11-03 11:00:00,22.11,22.33,22.11,22.31,306200.0,22.11,22.33,22.11,22.31,306200.0
2008-11-03 11:30:00,22.32,22.48,22.29,22.42,233400.0,22.32,22.48,22.29,22.42,233400.0
2008-11-03 12:00:00,22.42,22.62,22.41,22.61,188500.0,22.42,22.62,22.41,22.61,188500.0
2008-11-03 12:30:00,22.62,22.79,22.61,22.73,205000.0,22.62,22.79,22.61,22.73,205000.0
2008-11-03 13:00:00,22.73,22.97,22.59,22.6,261500.0,22.73,22.97,22.59,22.6,261500.0
2008-11-03 13:30:00,22.59,22.86,22.49,22.81,256900.0,22.59,22.86,22.49,22.81,256900.0
2008-11-03 14:00:00,22.82,22.9,22.76,22.89,252000.0,22.82,22.9,22.76,22.89,252000.0
2008-11-03 14:30:00,22.87,22.95,22.78,22.82,276200.0,22.87,22.95,22.78,22.82,276200.0
2008-11-03 15:00:00,22.81,23.02,22.75,23.02,462800.0,22.81,23.02,22.75,23.02,462800.0
2008-11-03 15:30:00,23.01,23.24,22.85,22.88,922700.0,23.01,23.24,22.85,22.88,922700.0
2008-11-04 09:30:00,22.86,23.24,22.25,22.38,1024400.0,22.86,23.24,22.25,22.38,1024400.0
2008-11-04 10:00:00,22.38,23.43,22.23,23.26,801700.0,22.38,23.43,22.23,23.26,801700.0
2008-11-04 10:30:00,23.26,23.65,23.13,23.24,634800.0,23.26,23.65,23.13,23.24,634800.0
2008-11-04 11:00:00,23.24,23.51,23.14,23.2,267900.0,23.24,23.51,23.14,23.2,267900.0
2008-11-04 11:30:00,23.2,23.48,23.16,23.35,311500.0,23.2,23.48,23.16,23.35,311500.0
2008-11-04 12:00:00,23.35,23.35,22.98,22.98,241300.0,23.35,23.35,22.98,22.98,241300.0
2008-11-04 12:30:00,22.98,23.0,22.81,22.89,205400.0,22.98,23.0,22.81,22.89,205400.0
2008-11-04 13:00:00,22.89,22.95,22.48,22.48,530900.0,22.89,22.95,22.48,22.48,530900.0
2008-11-04 13:30:00,22.49,22.49,22.2,22.25,766200.0,22.49,22.49,22.2,22.25,766200.0
2008-11-04 14:00:00,22.26,22.33,21.99,22.06,996600.0,22.26,22.33,21.99,22.06,996600.0
2008-11-04 14:30:00,22.07,22.1,21.75,21.9,709700.0,22.07,22.1,21.75,21.9,709700.0
2008-11-04 15:00:00,21.9,22.07,21.73,22.06,730900.0,21.9,22.07,21.73,22.06,730900.0
2008-11-04 15:30:00,22.06,22.53,21.99,22.5,1329200.0,22.06,22.53,21.99,22.5,1329200.0
2008-11-05 09:30:00,21.95,22.35,21.71,21.97,297900.0,21.95,22.35,21.71,21.97,297900.0
2008-11-05 10:00:00,21.96,22.45,21.9,22.43,486300.0,21.96,22.45,21.9,22.43,486300.0
2008-11-05 10:30:00,22.42,22.49,22.28,22.37,236000.0,22.42,22.49,22.28,22.37,236000.0
2008-11-05 11:00:00,22.37,22.42,22.05,22.08,133200.0,22.37,22.42,22.05,22.08,133200.0
2008-11-05 11:30:00,22.09,22.21,21.92,21.99,135300.0,22.09,22.21,21.92,21.99,135300.0
2008-11-05 12:00:00,22.0,22.08,21.68,21.68,132300.0,22.0,22.08,21.68,21.68,132300.0
2008-11-05 12:30:00,21.7,21.81,21.55,21.57,127400.0,21.7,21.81,21.55,21.57,127400.0
2008-11-05 13:00:00,21.58,21.58,21.32,21.41,143600.0,21.58,21.58,21.32,21.41,143600.0
2008-11-05 13:30:00,21.41,21.43,21.25,21.32,148400.0,21.41,21.43,21.25,21.32,148400.0
2008-11-05 14:00:00,21.3,21.44,21.25,21.35,157500.0,21.3,21.44,21.25,21.35,157500.0
2008-11-05 14:30:00,21.35,21.59,21.34,21.49,148700.0,21.35,21.59,21.34,21.49,148700.0
2008-11-05 15:00:00,21.48,21.62,21.24,21.33,147200.0,21.48,21.62,21.24,21.33,147200.0
2008-11-05 15:30:00,21.35,21.48,21.0,21.0,522000.0,21.35,21.48,21.0,21.0,522000.0
2008-11-06 09:30:00,21.29,21.53,20.6,20.93,512100.0,21.29,21.53,20.6,20.93,512100.0
2008-11-06 10:00:00,20.91,21.15,20.71,20.95,366400.0,20.91,21.15,20.71,20.95,366400.0
2008-11-06 10:30:00,20.95,20.96,20.51,20.69,226700.0,20.95,20.96,20.51,20.69,226700.0
2008-11-06 11:00:00,20.68,20.74,20.37,20.45,195500.0,20.68,20.74,20.37,20.45,195500.0
2008-11-06 11:30:00,20.47,20.51,20.01,20.06,462600.0,20.47,20.51,20.01,20.06,462600.0
2008-11-06 12:00:00,20.06,20.11,19.84,19.88,263000.0,20.06,20.11,19.84,19.88,263000.0
2008-11-06 12:30:00,19.87,20.03,19.79,19.94,208500.0,19.87,20.03,19.79,19.94,208500.0
2008-11-06 13:00:00,19.93,20.03,19.76,20.01,282300.0,19.93,20.03,19.76,20.01,282300.0
2008-11-06 13:30:00,20.0,20.02,19.72,19.91,229000.0,20.0,20.02,19.72,19.91,229000.0
2008-11-06 14:00:00,19.9,20.09,19.88,19.97,317400.0,19.9,20.09,19.88,19.97,317400.0
2008-11-06 14:30:00,19.97,20.25,19.95,20.07,438500.0,19.97,20.25,19.95,20.07,438500.0
2008-11-06 15:00:00,20.07,20.11,19.75,19.87,383900.0,20.07,20.11,19.75,19.87,383900.0
2008-11-06 15:30:00,19.88,20.0,19.69,19.89,978800.0,19.88,20.0,19.69,19.89,978800.0
2008-11-07 09:30:00,20.08,20.28,19.89,20.0,293000.0,20.08,20.28,19.89,20.0,293000.0
2008-11-07 10:00:00,20.0,20.66,20.0,20.66,218900.0,20.0,20.66,20.0,20.66,218900.0
2008-11-07 10:30:00,20.65,20.97,20.64,20.71,237600.0,20.65,20.97,20.64,20.71,237600.0
2008-11-07 11:00:00,20.71,20.77,20.25,20.31,193400.0,20.71,20.77,20.25,20.31,193400.0
2008-11-07 11:30:00,20.3,20.56,20.27,20.52,167700.0,20.3,20.56,20.27,20.52,167700.0
2008-11-07 12:00:00,20.53,20.73,20.47,20.47,143400.0,20.53,20.73,20.47,20.47,143400.0
2008-11-07 12:30:00,20.47,20.59,20.35,20.5,136000.0,20.47,20.59,20.35,20.5,136000.0
2008-11-07 13:00:00,20.51,20.56,20.35,20.47,113100.0,20.51,20.56,20.35,20.47,113100.0
2008-11-07 13:30:00,20.47,20.55,20.31,20.53,150900.0,20.47,20.55,20.31,20.53,150900.0
2008-11-07 14:00:00,20.53,20.6,20.41,20.43,153100.0,20.53,20.6,20.41,20.43,153100.0
2008-11-07 14:30:00,20.44,20.67,20.28,20.31,186500.0,20.44,20.67,20.28,20.31,186500.0
2008-11-07 15:00:00,20.29,20.53,20.17,20.32,338800.0,20.29,20.53,20.17,20.32,338800.0
2008-11-07 15:30:00,20.33,20.77,20.3,20.76,490100.0,20.33,20.77,20.3,20.76,490100.0
2008-11-10 09:30:00,21.19,21.5,21.05,21.34,235900.0,21.19,21.5,21.05,21.34,235900.0
2008-11-10 10:00:00,21.34,21.41,21.15,21.34,183600.0,21.34,21.41,21.15,21.34,183600.0
2008-11-10 10:30:00,21.34,21.46,21.32,21.4,156300.0,21.34,21.46,21.32,21.4,156300.0
2008-11-10 11:00:00,21.39,21.39,21.12,21.25,173700.0,21.39,21.39,21.12,21.25,173700.0
2008-11-10 11:30:00,21.24,21.32,20.86,20.88,124900.0,21.24,21.32,20.86,20.88,124900.0
2008-11-10 12:00:00,20.89,21.01,20.71,20.72,134600.0,20.89,21.01,20.71,20.72,134600.0
2008-11-10 12:30:00,20.71,20.77,20.42,20.52,371400.0,20.71,20.77,20.42,20.52,371400.0
2008-11-10 13:00:00,20.52,20.65,20.51,20.65,156600.0,20.52,20.65,20.51,20.65,156600.0
2008-11-10 13:30:00,20.64,20.8,20.48,20.77,100900.0,20.64,20.8,20.48,20.77,100900.0
2008-11-10 14:00:00,20.77,20.85,20.61,20.66,86200.0,20.77,20.85,20.61,20.66,86200.0
2008-11-10 14:30:00,20.68,20.68,20.51,20.59,105000.0,20.68,20.68,20.51,20.59,105000.0
2008-11-10 15:00:00,20.58,20.71,20.4,20.47,274600.0,20.58,20.71,20.4,20.47,274600.0
2008-11-10 15:30:00,20.45,20.58,20.3,20.49,466700.0,20.45,20.58,20.3,20.49,466700.0
2008-11-11 09:30:00,20.59,20.59,19.92,19.96,286700.0,20.59,20.59,19.92,19.96,286700.0
2008-11-11 10:00:00,19.95,20.0,19.73,19.73,217800.0,19.95,20.0,19.73,19.73,217800.0
2008-11-11 10:30:00,19.72,19.78,19.57,19.61,190200.0,19.72,19.78,19.57,19.61,190200.0
2008-11-11 11:00:00,19.61,19.71,19.46,19.68,186300.0,19.61,19.71,19.46,19.68,186300.0
2008-11-11 11:30:00,19.68,19.73,19.56,19.62,129500.0,19.68,19.73,19.56,19.62,129500.0
2008-11-11 12:00:00,19.62,19.71,19.6,19.63,191900.0,19.62,19.71,19.6,19.63,191900.0
2008-11-11 12:30:00,19.62,19.68,19.6,19.65,104200.0,19.62,19.68,19.6,19.65,104200.0
2008-11-11 13:00:00,19.65,19.7,19.57,19.62,107100.0,19.65,19.7,19.57,19.62,107100.0
2008-11-11 13:30:00,19.63,19.78,19.53,19.75,206800.0,19.63,19.78,19.53,19.75,206800.0
2008-11-11 14:00:00,19.76,20.07,19.59,20.05,309400.0,19.76,20.07,19.59,20.05,309400.0
2008-11-11 14:30:00,20.06,20.17,19.66,19.66,178500.0,20.06,20.17,19.66,19.66,178500.0
2008-11-11 15:00:00,19.65,19.96,19.64,19.89,334700.0,19.65,19.96,19.64,19.89,334700.0
2008-11-11 15:30:00,19.89,19.9,19.56,19.77,634900.0,19.89,19.9,19.56,19.77,634900.0
2008-11-12 09:30:00,19.54,19.95,19.47,19.58,226800.0,19.54,19.95,19.47,19.58,226800.0
2008-11-12 10:00:00,19.58,19.72,19.4,19.5,216100.0,19.58,19.72,19.4,19.5,216100.0
2008-11-12 10:30:00,19.49,19.66,19.4,19.57,265000.0,19.49,19.66,19.4,19.57,265000.0
2008-11-12 11:00:00,19.55,19.59,19.46,19.55,238400.0,19.55,19.59,19.46,19.55,238400.0
2008-11-12 11:30:00,19.55,19.6,19.38,19.43,107100.0,19.55,19.6,19.38,19.43,107100.0
2008-11-12 12:00:00,19.43,19.52,19.35,19.48,173500.0,19.43,19.52,19.35,19.48,173500.0
2008-11-12 12:30:00,19.48,19.53,19.4,19.51,215600.0,19.48,19.53,19.4,19.51,215600.0
2008-11-12 13:00:00,19.52,19.6,19.47,19.54,143500.0,19.52,19.6,19.47,19.54,143500.0
2008-11-12 13:30:00,19.53,19.59,19.42,19.47,198100.0,19.53,19.59,19.42,19.47,198100.0
2008-11-12 14:00:00,19.47,19.49,19.28,19.36,259800.0,19.47,19.49,19.28,19.36,259800.0
2008-11-12 14:30:00,19.35,19.45,19.27,19.27,288700.0,19.35,19.45,19.27,19.27,288700.0
2008-11-12 15:00:00,19.28,19.28,19.15,19.2,236900.0,19.28,19.28,19.15,19.2,236900.0
2008-11-12 15:30:00,19.2,19.31,19.02,19.03,898000.0,19.2,19.31,19.02,19.03,898000.0
2008-11-13 09:30:00,19.74,19.74,18.89,19.03,394800.0,19.74,19.74,18.89,19.03,394800.0
2008-11-13 10:00:00,19.02,19.52,18.9,19.29,378200.0,19.02,19.52,18.9,19.29,378200.0
2008-11-13 10:30:00,19.28,19.3,18.78,18.84,246800.0,19.28,19.3,18.78,18.84,246800.0
2008-11-13 11:00:00,18.83,18.87,18.6,18.86,313900.0,18.83,18.87,18.6,18.86,313900.0
2008-11-13 11:30:00,18.87,18.91,18.52,18.64,183100.0,18.87,18.91,18.52,18.64,183100.0
2008-11-13 12:00:00,18.65,18.71,18.28,18.33,268200.0,18.65,18.71,18.28,18.33,268200.0
2008-11-13 12:30:00,18.32,18.45,18.2,18.2,394100.0,18.32,18.45,18.2,18.2,394100.0
2008-11-13 13:00:00,18.2,18.77,18.18,18.77,296300.0,18.2,18.77,18.18,18.77,296300.0
2008-11-13 13:30:00,18.78,19.36,18.66,18.89,375700.0,18.78,19.36,18.66,18.89,375700.0
2008-11-13 14:00:00,18.89,19.67,18.79,19.57,300200.0,18.89,19.67,18.79,19.57,300200.0
2008-11-13 14:30:00,19.58,20.2,19.47,20.01,388700.0,19.58,20.2,19.47,20.01,388700.0
2008-11-13 15:00:00,20.01,20.4,19.63,20.4,569900.0,20.01,20.4,19.63,20.4,569900.0
2008-11-13 15:30:00,20.4,20.84,20.31,20.83,1207200.0,20.4,20.84,20.31,20.83,1207200.0
2008-11-14 09:30:00,20.43,20.64,20.13,20.28,205400.0,20.43,20.64,20.13,20.28,205400.0
2008-11-14 10:00:00,20.3,20.34,19.55,19.78,266400.0,20.3,20.34,19.55,19.78,266400.0
2008-11-14 10:30:00,19.78,19.82,19.51,19.61,147700.0,19.78,19.82,19.51,19.61,147700.0
2008-11-14 11:00:00,19.59,19.64,19.32,19.32,192300.0,19.59,19.64,19.32,19.32,192300.0
2008-11-14 11:30:00,19.31,19.48,19.2,19.3,168200.0,19.31,19.48,19.2,19.3,168200.0
2008-11-14 12:00:00,19.3,19.44,19.17,19.43,118400.0,19.3,19.44,19.17,19.43,118400.0
2008-11-14 12:30:00,19.44,19.68,19.33,19.66,133300.0,19.44,19.68,19.33,19.66,133300.0
2008-11-14 13:00:00,19.65,19.69,19.31,19.69,121300.0,19.65,19.69,19.31,19.69,121300.0
2008-11-14 13:30:00,19.69,19.96,19.65,19.76,249900.0,19.69,19.96,19.65,19.76,249900.0
2008-11-14 14:00:00,19.76,20.24,19.74,20.07,160500.0,19.76,20.24,19.74,20.07,160500.0
2008-11-14 14:30:00,20.07,20.52,19.89,20.45,241800.0,20.07,20.52,19.89,20.45,241800.0
2008-11-14 15:00:00,20.44,20.58,20.15,20.24,364200.0,20.44,20.58,20.15,20.24,364200.0
2008-11-14 15:30:00,20.25,20.27,19.49,19.5,639000.0,20.25,20.27,19.49,19.5,639000.0
2008-11-17 09:30:00,19.27,19.39,18.82,19.26,270000.0,19.27,19.39,18.82,19.26,270000.0
2008-11-17 10:00:00,19.25,19.25,18.66,18.82,248300.0,19.25,19.25,18.66,18.82,248300.0
2008-11-17 10:30:00,18.82,19.2,18.78,19.0,225800.0,18.82,19.2,18.78,19.0,225800.0
2008-11-17 11:00:00,19.0,19.18,18.98,19.08,179000.0,19.0,19.18,18.98,19.08,179000.0
2008-11-17 11:30:00,19.08,19.6,19.07,19.47,209600.0,19.08,19.6,19.07,19.47,209600.0
2008-11-17 12:00:00,19.48,19.87,19.41,19.8,232900.0,19.48,19.87,19.41,19.8,232900.0
2008-11-17 12:30:00,19.81,19.94,19.63,19.69,131200.0,19.81,19.94,19.63,19.69,131200.0
2008-11-17 13:00:00,19.69,19.71,19.36,19.53,172900.0,19.69,19.71,19.36,19.53,172900.0
2008-11-17 13:30:00,19.52,19.63,19.41,19.54,207200.0,19.52,19.63,19.41,19.54,207200.0
2008-11-17 14:00:00,19.53,19.64,19.34,19.35,173300.0,19.53,19.64,19.34,19.35,173300.0
2008-11-17 14:30:00,19.38,19.64,19.29,19.37,283100.0,19.38,19.64,19.29,19.37,283100.0
2008-11-17 15:00:00,19.37,19.46,19.24,19.33,399000.0,19.37,19.46,19.24,19.33,399000.0
2008-11-17 15:30:00,19.32,19.39,19.0,19.09,596900.0,19.32,19.39,19.0,19.09,596900.0
2008-11-18 09:30:00,19.04,19.89,18.81,19.46,339400.0,19.04,19.89,18.81,19.46,339400.0
2008-11-18 10:00:00,19.46,19.47,19.09,19.34,332700.0,19.46,19.47,19.09,19.34,332700.0
2008-11-18 10:30:00,19.34,19.57,19.18,19.52,303100.0,19.34,19.57,19.18,19.52,303100.0
2008-11-18 11:00:00,19.52,19.52,19.25,19.29,294500.0,19.52,19.52,19.25,19.29,294500.0
2008-11-18 11:30:00,19.3,19.69,19.28,19.63,226100.0,19.3,19.69,19.28,19.63,226100.0
2008-11-18 12:00:00,19.61,19.61,19.2,19.22,232500.0,19.61,19.61,19.2,19.22,232500.0
2008-11-18 12:30:00,19.22,19.25,18.96,18.99,238100.0,19.22,19.25,18.96,18.99,238100.0
2008-11-18 13:00:00,18.98,19.04,18.75,18.99,336700.0,18.98,19.04,18.75,18.99,336700.0
2008-11-18 13:30:00,18.98,19.02,18.53,18.75,342100.0,18.98,19.02,18.53,18.75,342100.0
2008-11-18 14:00:00,18.74,18.97,18.68,18.86,247600.0,18.74,18.97,18.68,18.86,247600.0
2008-11-18 14:30:00,18.85,18.86,18.51,18.58,205100.0,18.85,18.86,18.51,18.58,205100.0
2008-11-18 15:00:00,18.59,19.09,18.55,18.94,291200.0,18.59,19.09,18.55,18.94,291200.0
2008-11-18 15:30:00,18.94,19.16,18.77,19.16,802800.0,18.94,19.16,18.77,19.16,802800.0
2008-11-19 09:30:00,19.22,19.57,19.07,19.46,277200.0,19.22,19.57,19.07,19.46,277200.0
2008-11-19 10:00:00,19.46,19.56,19.31,19.37,254400.0,19.46,19.56,19.31,19.37,254400.0
2008-11-19 10:30:00,19.35,19.44,18.66,18.7,446100.0,19.35,19.44,18.66,18.7,446100.0
2008-11-19 11:00:00,18.69,18.85,18.53,18.57,261100.0,18.69,18.85,18.53,18.57,261100.0
2008-11-19 11:30:00,18.58,18.76,18.47,18.62,210100.0,18.58,18.76,18.47,18.62,210100.0
2008-11-19 12:00:00,18.61,18.73,18.49,18.55,102600.0,18.61,18.73,18.49,18.55,102600.0
2008-11-19 12:30:00,18.55,18.64,18.5,18.63,148000.0,18.55,18.64,18.5,18.63,148000.0
2008-11-19 13:00:00,18.63,18.75,18.58,18.6,101700.0,18.63,18.75,18.58,18.6,101700.0
2008-11-19 13:30:00,18.59,18.81,18.56,18.72,149900.0,18.59,18.81,18.56,18.72,149900.0
2008-11-19 14:00:00,18.71,18.71,18.46,18.51,199100.0,18.71,18.71,18.46,18.51,199100.0
2008-11-19 14:30:00,18.5,18.85,18.33,18.76,251900.0,18.5,18.85,18.33,18.76,251900.0
2008-11-19 15:00:00,18.76,18.8,18.42,18.5,379500.0,18.76,18.8,18.42,18.5,379500.0
2008-11-19 15:30:00,18.49,18.55,17.69,17.86,1047100.0,18.49,18.55,17.69,17.86,1047100.0
2008-11-20 09:30:00,17.78,17.9,17.23,17.44,456000.0,17.78,17.9,17.23,17.44,456000.0
2008-11-20 10:00:00,17.42,17.98,17.36,17.95,441100.0,17.42,17.98,17.36,17.95,441100.0
2008-11-20 10:30:00,17.94,18.3,17.88,18.1,540800.0,17.94,18.3,17.88,18.1,540800.0
2008-11-20 11:00:00,18.09,18.44,17.94,17.97,275700.0,18.09,18.44,17.94,17.97,275700.0
2008-11-20 11:30:00,17.96,17.97,17.8,17.89,381800.0,17.96,17.97,17.8,17.89,381800.0
2008-11-20 12:00:00,17.9,18.32,17.81,18.23,226700.0,17.9,18.32,17.81,18.23,226700.0
2008-11-20 12:30:00,18.22,18.31,18.02,18.12,371500.0,18.22,18.31,18.02,18.12,371500.0
2008-11-20 13:00:00,18.12,18.12,17.66,17.83,184900.0,18.12,18.12,17.66,17.83,184900.0
2008-11-20 13:30:00,17.8,18.08,17.58,18.08,208300.0,17.8,18.08,17.58,18.08,208300.0
2008-11-20 14:00:00,18.07,18.11,17.49,17.5,210500.0,18.07,18.11,17.49,17.5,210500.0
2008-11-20 14:30:00,17.51,17.64,17.16,17.34,307100.0,17.51,17.64,17.16,17.34,307100.0
2008-11-20 15:00:00,17.34,17.52,16.92,17.0,706100.0,17.34,17.52,16.92,17.0,706100.0
2008-11-20 15:30:00,17.0,17.18,16.58,16.86,1192300.0,17.0,17.18,16.58,16.86,1192300.0
2008-11-21 09:30:00,13.57,14.0,12.75,13.46,3546500.0,13.57,14.0,12.75,13.46,3546500.0
2008-11-21 10:00:00,13.48,13.51,12.45,12.77,2218900.0,13.48,13.51,12.45,12.77,2218900.0
2008-11-21 10:30:00,12.78,13.32,12.77,13.12,1085500.0,12.78,13.32,12.77,13.12,1085500.0
2008-11-21 11:00:00,13.11,13.16,12.88,13.0,982300.0,13.11,13.16,12.88,13.0,982300.0
2008-11-21 11:30:00,13.0,13.04,12.8,12.82,614700.0,13.0,13.04,12.8,12.82,614700.0
2008-11-21 12:00:00,12.83,13.02,12.78,12.99,543700.0,12.83,13.02,12.78,12.99,543700.0
2008-11-21 12:30:00,12.99,13.3,12.94,13.03,533600.0,12.99,13.3,12.94,13.03,533600.0
2008-11-21 13:00:00,13.04,13.12,12.88,12.95,615700.0,13.04,13.12,12.88,12.95,615700.0
2008-11-21 13:30:00,12.95,13.26,12.84,12.9,760800.0,12.95,13.26,12.84,12.9,760800.0
2008-11-21 14:00:00,12.9,13.03,12.89,13.01,524100.0,12.9,13.03,12.89,13.01,524100.0
2008-11-21 14:30:00,13.01,13.13,12.91,13.03,698600.0,13.01,13.13,12.91,13.03,698600.0
2008-11-21 15:00:00,13.03,14.0,13.0,13.74,983300.0,13.03,14.0,13.0,13.74,983300.0
2008-11-21 15:30:00,13.75,14.44,13.52,14.37,1630700.0,13.75,14.44,13.52,14.37,1630700.0
2008-11-24 09:30:00,14.77,14.77,14.02,14.07,639700.0,14.77,14.77,14.02,14.07,639700.0
2008-11-24 10:00:00,14.07,14.33,13.99,14.23,680800.0,14.07,14.33,13.99,14.23,680800.0
2008-11-24 10:30:00,14.22,14.37,14.06,14.36,574900.0,14.22,14.37,14.06,14.36,574900.0
2008-11-24 11:00:00,14.36,14.51,14.25,14.48,307700.0,14.36,14.51,14.25,14.48,307700.0
2008-11-24 11:30:00,14.47,14.85,14.38,14.83,353200.0,14.47,14.85,14.38,14.83,353200.0
2008-11-24 12:00:00,14.83,14.97,14.65,14.65,414700.0,14.83,14.97,14.65,14.65,414700.0
2008-11-24 12:30:00,14.65,15.1,14.63,15.01,507500.0,14.65,15.1,14.63,15.01,507500.0
2008-11-24 13:00:00,15.02,15.07,14.9,15.06,211700.0,15.02,15.07,14.9,15.06,211700.0
2008-11-24 13:30:00,15.07,15.36,15.0,15.35,228500.0,15.07,15.36,15.0,15.35,228500.0
2008-11-24 14:00:00,15.35,15.42,15.18,15.4,349500.0,15.35,15.42,15.18,15.4,349500.0
2008-11-24 14:30:00,15.4,15.49,15.19,15.36,316600.0,15.4,15.49,15.19,15.36,316600.0
2008-11-24 15:00:00,15.37,15.65,15.29,15.65,487900.0,15.37,15.65,15.29,15.65,487900.0
2008-11-24 15:30:00,15.65,15.84,15.45,15.69,1101400.0,15.65,15.84,15.45,15.69,1101400.0
2008-11-25 09:30:00,15.72,15.85,15.07,15.16,416000.0,15.72,15.85,15.07,15.16,416000.0
2008-11-25 10:00:00,15.17,15.41,15.05,15.23,492700.0,15.17,15.41,15.05,15.23,492700.0
2008-11-25 10:30:00,15.22,15.24,15.1,15.15,318500.0,15.22,15.24,15.1,15.15,318500.0
2008-11-25 11:00:00,15.15,15.56,14.97,15.55,493300.0,15.15,15.56,14.97,15.55,493300.0
2008-11-25 11:30:00,15.55,15.88,15.51,15.83,444400.0,15.55,15.88,15.51,15.83,444400.0
2008-11-25 12:00:00,15.82,15.91,15.73,15.81,299900.0,15.82,15.91,15.73,15.81,299900.0
2008-11-25 12:30:00,15.8,15.86,15.54,15.67,229800.0,15.8,15.86,15.54,15.67,229800.0
2008-11-25 13:00:00,15.67,15.93,15.67,15.91,191000.0,15.67,15.93,15.67,15.91,191000.0
2008-11-25 13:30:00,15.9,16.11,15.9,15.96,347600.0,15.9,16.11,15.9,15.96,347600.0
2008-11-25 14:00:00,15.95,15.98,15.71,15.78,305600.0,15.95,15.98,15.71,15.78,305600.0
2008-11-25 14:30:00,15.78,16.16,15.74,16.11,283900.0,15.78,16.16,15.74,16.11,283900.0
2008-11-25 15:00:00,16.11,16.33,16.07,16.17,487000.0,16.11,16.33,16.07,16.17,487000.0
2008-11-25 15:30:00,16.16,16.22,16.0,16.02,1069300.0,16.16,16.22,16.0,16.02,1069300.0
2008-11-26 09:30:00,15.73,16.21,15.6,16.13,190600.0,15.73,16.21,15.6,16.13,190600.0
2008-11-26 10:00:00,16.13,16.26,16.03,16.19,144300.0,16.13,16.26,16.03,16.19,144300.0
2008-11-26 10:30:00,16.19,16.25,16.07,16.2,169600.0,16.19,16.25,16.07,16.2,169600.0
2008-11-26 11:00:00,16.21,16.23,16.09,16.2,211700.0,16.21,16.23,16.09,16.2,211700.0
2008-11-26 11:30:00,16.2,16.82,16.19,16.77,453900.0,16.2,16.82,16.19,16.77,453900.0
2008-11-26 12:00:00,16.77,16.93,16.67,16.86,292400.0,16.77,16.93,16.67,16.86,292400.0
2008-11-26 12:30:00,16.86,17.06,16.81,16.83,285700.0,16.86,17.06,16.81,16.83,285700.0
2008-11-26 13:00:00,16.84,16.87,16.74,16.8,194200.0,16.84,16.87,16.74,16.8,194200.0
2008-11-26 13:30:00,16.8,16.81,16.59,16.62,151600.0,16.8,16.81,16.59,16.62,151600.0
2008-11-26 14:00:00,16.62,16.7,16.55,16.65,178600.0,16.62,16.7,16.55,16.65,178600.0
2008-11-26 14:30:00,16.65,16.84,16.65,16.82,324700.0,16.65,16.84,16.65,16.82,324700.0
2008-11-26 15:00:00,16.82,16.83,16.69,16.78,333100.0,16.82,16.83,16.69,16.78,333100.0
2008-11-26 15:30:00,16.79,16.89,16.61,16.89,521400.0,16.79,16.89,16.61,16.89,521400.0
2008-11-28 09:30:00,16.72,16.97,16.44,16.46,176800.0,16.72,16.97,16.44,16.46,176800.0
2008-11-28 10:00:00,16.46,16.57,16.36,16.39,142800.0,16.46,16.57,16.36,16.39,142800.0
2008-11-28 10:30:00,16.39,16.4,16.26,16.28,114500.0,16.39,16.4,16.26,16.28,114500.0
2008-11-28 11:00:00,16.28,16.37,16.24,16.36,108000.0,16.28,16.37,16.24,16.36,108000.0
2008-11-28 11:30:00,16.36,16.48,16.28,16.48,105700.0,16.36,16.48,16.28,16.48,105700.0
2008-11-28 12:00:00,16.47,16.62,16.47,16.54,121000.0,16.47,16.62,16.47,16.54,121000.0
2008-11-28 12:30:00,16.52,16.61,16.48,16.6,277900.0,16.52,16.61,16.48,16.6,277900.0
2008-12-01 09:30:00,16.27,16.42,15.47,15.52,348800.0,16.27,16.42,15.47,15.52,348800.0
2008-12-01 10:00:00,15.52,15.63,15.24,15.29,267000.0,15.52,15.63,15.24,15.29,267000.0
2008-12-01 10:30:00,15.29,15.38,15.16,15.27,240700.0,15.29,15.38,15.16,15.27,240700.0
2008-12-01 11:00:00,15.27,15.33,15.14,15.18,191700.0,15.27,15.33,15.14,15.18,191700.0
2008-12-01 11:30:00,15.19,15.43,15.19,15.33,140600.0,15.19,15.43,15.19,15.33,140600.0
2008-12-01 12:00:00,15.33,15.34,15.2,15.2,163400.0,15.33,15.34,15.2,15.2,163400.0
2008-12-01 12:30:00,15.21,15.33,15.16,15.19,195600.0,15.21,15.33,15.16,15.19,195600.0
2008-12-01 13:00:00,15.18,15.32,15.17,15.3,117400.0,15.18,15.32,15.17,15.3,117400.0
2008-12-01 13:30:00,15.3,15.4,15.14,15.22,156100.0,15.3,15.4,15.14,15.22,156100.0
2008-12-01 14:00:00,15.23,15.24,15.05,15.18,151700.0,15.23,15.24,15.05,15.18,151700.0
2008-12-01 14:30:00,15.18,15.4,15.15,15.28,139900.0,15.18,15.4,15.15,15.28,139900.0
2008-12-01 15:00:00,15.28,15.4,15.14,15.18,313600.0,15.28,15.4,15.14,15.18,313600.0
2008-12-01 15:30:00,15.17,15.19,14.83,14.84,531000.0,15.17,15.19,14.83,14.84,531000.0
2008-12-02 09:30:00,14.81,15.43,14.81,15.09,205100.0,14.81,15.43,14.81,15.09,205100.0
2008-12-02 10:00:00,15.1,15.39,15.09,15.28,190700.0,15.1,15.39,15.09,15.28,190700.0
2008-12-02 10:30:00,15.27,15.53,15.27,15.44,134300.0,15.27,15.53,15.27,15.44,134300.0
2008-12-02 11:00:00,15.44,15.53,15.28,15.48,101400.0,15.44,15.53,15.28,15.48,101400.0
2008-12-02 11:30:00,15.48,15.64,15.37,15.61,96900.0,15.48,15.64,15.37,15.61,96900.0
2008-12-02 12:00:00,15.6,15.69,15.51,15.65,97700.0,15.6,15.69,15.51,15.65,97700.0
2008-12-02 12:30:00,15.65,15.68,15.47,15.58,134100.0,15.65,15.68,15.47,15.58,134100.0
2008-12-02 13:00:00,15.58,15.65,15.54,15.56,95800.0,15.58,15.65,15.54,15.56,95800.0
2008-12-02 13:30:00,15.56,15.56,15.35,15.38,180900.0,15.56,15.56,15.35,15.38,180900.0
2008-12-02 14:00:00,15.37,15.38,14.97,15.02,309200.0,15.37,15.38,14.97,15.02,309200.0
2008-12-02 14:30:00,15.03,15.37,14.98,15.33,197900.0,15.03,15.37,14.98,15.33,197900.0
2008-12-02 15:00:00,15.33,15.57,15.12,15.5,180900.0,15.33,15.57,15.12,15.5,180900.0
2008-12-02 15:30:00,15.49,15.61,15.23,15.59,483900.0,15.49,15.61,15.23,15.59,483900.0
2008-12-03 09:30:00,15.05,15.4,14.94,15.27,238000.0,15.05,15.4,14.94,15.27,238000.0
2008-12-03 10:00:00,15.26,15.58,15.18,15.55,165800.0,15.26,15.58,15.18,15.55,165800.0
2008-12-03 10:30:00,15.57,15.91,15.55,15.85,270600.0,15.57,15.91,15.55,15.85,270600.0
2008-12-03 11:00:00,15.86,16.07,15.71,15.86,218100.0,15.86,16.07,15.71,15.86,218100.0
2008-12-03 11:30:00,15.86,15.91,15.7,15.87,231000.0,15.86,15.91,15.7,15.87,231000.0
2008-12-03 12:00:00,15.87,15.87,15.65,15.79,144900.0,15.87,15.87,15.65,15.79,144900.0
2008-12-03 12:30:00,15.79,15.83,15.68,15.72,114600.0,15.79,15.83,15.68,15.72,114600.0
2008-12-03 13:00:00,15.72,15.75,15.49,15.5,179500.0,15.72,15.75,15.49,15.5,179500.0
2008-12-03 13:30:00,15.5,15.5,15.33,15.37,230100.0,15.5,15.5,15.33,15.37,230100.0
2008-12-03 14:00:00,15.37,15.6,15.25,15.53,241900.0,15.37,15.6,15.25,15.53,241900.0
2008-12-03 14:30:00,15.54,15.82,15.54,15.72,476600.0,15.54,15.82,15.54,15.72,476600.0
2008-12-03 15:00:00,15.73,15.78,15.55,15.6,458400.0,15.73,15.78,15.55,15.6,458400.0
2008-12-03 15:30:00,15.6,15.9,15.54,15.83,821900.0,15.6,15.9,15.54,15.83,821900.0
2008-12-04 09:30:00,15.88,15.95,15.22,15.61,231000.0,15.88,15.95,15.22,15.61,231000.0
2008-12-04 10:00:00,15.61,15.72,15.46,15.6,196700.0,15.61,15.72,15.46,15.6,196700.0
2008-12-04 10:30:00,15.6,15.81,15.54,15.79,218700.0,15.6,15.81,15.54,15.79,218700.0
2008-12-04 11:00:00,15.79,15.86,15.58,15.78,212500.0,15.79,15.86,15.58,15.78,212500.0
2008-12-04 11:30:00,15.77,15.77,15.51,15.64,158100.0,15.77,15.77,15.51,15.64,158100.0
2008-12-04 12:00:00,15.65,15.66,15.42,15.48,117700.0,15.65,15.66,15.42,15.48,117700.0
2008-12-04 12:30:00,15.48,15.53,15.4,15.4,137700.0,15.48,15.53,15.4,15.4,137700.0
2008-12-04 13:00:00,15.41,15.49,15.37,15.4,193500.0,15.41,15.49,15.37,15.4,193500.0
2008-12-04 13:30:00,15.41,15.47,15.3,15.42,163300.0,15.41,15.47,15.3,15.42,163300.0
2008-12-04 14:00:00,15.43,15.46,15.3,15.31,126000.0,15.43,15.46,15.3,15.31,126000.0
2008-12-04 14:30:00,15.32,15.45,15.22,15.26,163300.0,15.32,15.45,15.22,15.26,163300.0
2008-12-04 15:00:00,15.26,15.26,14.94,15.04,584800.0,15.26,15.26,14.94,15.04,584800.0
2008-12-04 15:30:00,15.03,15.21,14.91,15.15,813700.0,15.03,15.21,14.91,15.15,813700.0
2008-12-05 09:30:00,14.85,15.11,14.75,14.9,183100.0,14.85,15.11,14.75,14.9,183100.0
2008-12-05 10:00:00,14.89,14.96,14.79,14.87,184200.0,14.89,14.96,14.79,14.87,184200.0
2008-12-05 10:30:00,14.86,15.06,14.81,15.01,121500.0,14.86,15.06,14.81,15.01,121500.0
2008-12-05 11:00:00,15.0,15.09,14.92,14.97,150700.0,15.0,15.09,14.92,14.97,150700.0
2008-12-05 11:30:00,14.97,15.0,14.89,14.93,207500.0,14.97,15.0,14.89,14.93,207500.0
2008-12-05 12:00:00,14.93,15.07,14.91,15.07,161300.0,14.93,15.07,14.91,15.07,161300.0
2008-12-05 12:30:00,15.06,15.07,14.9,14.96,110000.0,15.06,15.07,14.9,14.96,110000.0
2008-12-05 13:00:00,14.96,15.19,14.96,15.07,105100.0,14.96,15.19,14.96,15.07,105100.0
2008-12-05 13:30:00,15.07,15.57,15.05,15.46,217200.0,15.07,15.57,15.05,15.46,217200.0
2008-12-05 14:00:00,15.46,15.52,15.25,15.35,168800.0,15.46,15.52,15.25,15.35,168800.0
2008-12-05 14:30:00,15.35,15.8,15.31,15.7,298800.0,15.35,15.8,15.31,15.7,298800.0
2008-12-05 15:00:00,15.7,15.87,15.51,15.83,285500.0,15.7,15.87,15.51,15.83,285500.0
2008-12-05 15:30:00,15.83,16.13,15.81,16.03,513700.0,15.83,16.13,15.81,16.03,513700.0
2008-12-08 09:30:00,17.08,17.46,16.73,17.29,502100.0,17.08,17.46,16.73,17.29,502100.0
2008-12-08 10:00:00,17.28,17.57,17.19,17.57,435100.0,17.28,17.57,17.19,17.57,435100.0
2008-12-08 10:30:00,17.59,18.08,17.56,18.08,509000.0,17.59,18.08,17.56,18.08,509000.0
2008-12-08 11:00:00,18.08,18.28,18.0,18.26,473200.0,18.08,18.28,18.0,18.26,473200.0
2008-12-08 11:30:00,18.26,18.35,18.0,18.03,402000.0,18.26,18.35,18.0,18.03,402000.0
2008-12-08 12:00:00,18.03,18.18,17.94,18.0,238900.0,18.03,18.18,17.94,18.0,238900.0
2008-12-08 12:30:00,18.0,18.1,17.93,17.97,181900.0,18.0,18.1,17.93,17.97,181900.0
2008-12-08 13:00:00,17.98,18.15,17.95,18.01,216200.0,17.98,18.15,17.95,18.01,216200.0
2008-12-08 13:30:00,18.01,18.02,17.86,17.93,377100.0,18.01,18.02,17.86,17.93,377100.0
2008-12-08 14:00:00,17.93,18.23,17.9,18.19,198300.0,17.93,18.23,17.9,18.19,198300.0
2008-12-08 14:30:00,18.18,18.39,18.05,18.39,240400.0,18.18,18.39,18.05,18.39,240400.0
2008-12-08 15:00:00,18.39,18.53,18.32,18.51,320600.0,18.39,18.53,18.32,18.51,320600.0
2008-12-08 15:30:00,18.51,18.55,18.14,18.35,675400.0,18.51,18.55,18.14,18.35,675400.0
2008-12-09 09:30:00,18.49,18.51,17.92,18.32,259200.0,18.49,18.51,17.92,18.32,259200.0
2008-12-09 10:00:00,18.33,18.97,18.32,18.84,363000.0,18.33,18.97,18.32,18.84,363000.0
2008-12-09 10:30:00,18.85,19.51,18.85,19.36,340600.0,18.85,19.51,18.85,19.36,340600.0
2008-12-09 11:00:00,19.37,19.51,19.08,19.14,268800.0,19.37,19.51,19.08,19.14,268800.0
2008-12-09 11:30:00,19.13,19.17,18.84,18.96,222300.0,19.13,19.17,18.84,18.96,222300.0
2008-12-09 12:00:00,18.96,19.15,18.87,18.95,232800.0,18.96,19.15,18.87,18.95,232800.0
2008-12-09 12:30:00,18.96,19.04,18.89,18.94,117400.0,18.96,19.04,18.89,18.94,117400.0
2008-12-09 13:00:00,18.91,19.0,18.59,18.64,281400.0,18.91,19.0,18.59,18.64,281400.0
2008-12-09 13:30:00,18.64,18.74,18.55,18.62,285300.0,18.64,18.74,18.55,18.62,285300.0
2008-12-09 14:00:00,18.62,18.63,18.19,18.25,509400.0,18.62,18.63,18.19,18.25,509400.0
2008-12-09 14:30:00,18.26,18.56,18.17,18.49,192300.0,18.26,18.56,18.17,18.49,192300.0
2008-12-09 15:00:00,18.48,18.64,18.29,18.31,362800.0,18.48,18.64,18.29,18.31,362800.0
2008-12-09 15:30:00,18.3,18.46,18.13,18.27,606100.0,18.3,18.46,18.13,18.27,606100.0
2008-12-10 09:30:00,18.65,18.65,17.58,17.98,461700.0,18.65,18.65,17.58,17.98,461700.0
2008-12-10 10:00:00,17.98,18.05,17.94,18.03,231400.0,17.98,18.05,17.94,18.03,231400.0
2008-12-10 10:30:00,18.02,18.1,17.95,18.01,209800.0,18.02,18.1,17.95,18.01,209800.0
2008-12-10 11:00:00,18.02,18.34,17.99,18.27,170500.0,18.02,18.34,17.99,18.27,170500.0
2008-12-10 11:30:00,18.27,18.45,18.19,18.35,146700.0,18.27,18.45,18.19,18.35,146700.0
2008-12-10 12:00:00,18.37,18.53,18.18,18.22,148500.0,18.37,18.53,18.18,18.22,148500.0
2008-12-10 12:30:00,18.21,18.27,18.07,18.1,103300.0,18.21,18.27,18.07,18.1,103300.0
2008-12-10 13:00:00,18.09,18.33,18.07,18.18,111400.0,18.09,18.33,18.07,18.18,111400.0
2008-12-10 13:30:00,18.18,18.19,17.83,17.86,155100.0,18.18,18.19,17.83,17.86,155100.0
2008-12-10 14:00:00,17.85,17.87,17.57,17.74,302300.0,17.85,17.87,17.57,17.74,302300.0
2008-12-10 14:30:00,17.75,17.97,17.66,17.82,181000.0,17.75,17.97,17.66,17.82,181000.0
2008-12-10 15:00:00,17.83,18.07,17.82,18.06,257000.0,17.83,18.07,17.82,18.06,257000.0
2008-12-10 15:30:00,18.06,18.07,17.86,17.99,407900.0,18.06,18.07,17.86,17.99,407900.0
2008-12-11 09:30:00,17.94,17.94,17.43,17.72,224400.0,17.94,17.94,17.43,17.72,224400.0
2008-12-11 10:00:00,17.73,18.08,17.64,18.03,220700.0,17.73,18.08,17.64,18.03,220700.0
2008-12-11 10:30:00,18.03,18.11,17.87,18.07,137500.0,18.03,18.11,17.87,18.07,137500.0
2008-12-11 11:00:00,18.07,18.09,17.78,17.93,104900.0,18.07,18.09,17.78,17.93,104900.0
2008-12-11 11:30:00,17.93,18.01,17.85,18.0,92600.0,17.93,18.01,17.85,18.0,92600.0
2008-12-11 12:00:00,17.98,18.09,17.94,17.95,75800.0,17.98,18.09,17.94,17.95,75800.0
2008-12-11 12:30:00,17.95,18.14,17.91,18.13,105500.0,17.95,18.14,17.91,18.13,105500.0
2008-12-11 13:00:00,18.13,18.13,17.9,18.03,158200.0,18.13,18.13,17.9,18.03,158200.0
2008-12-11 13:30:00,18.02,18.09,17.89,17.92,127600.0,18.02,18.09,17.89,17.92,127600.0
2008-12-11 14:00:00,17.92,18.02,17.86,17.92,120900.0,17.92,18.02,17.86,17.92,120900.0
2008-12-11 14:30:00,17.92,18.03,17.45,17.52,288300.0,17.92,18.03,17.45,17.52,288300.0
2008-12-11 15:00:00,17.51,17.64,17.4,17.58,445300.0,17.51,17.64,17.4,17.58,445300.0
2008-12-11 15:30:00,17.58,17.59,17.36,17.39,726300.0,17.58,17.59,17.36,17.39,726300.0
2008-12-12 09:30:00,17.54,17.82,17.31,17.73,207600.0,17.54,17.82,17.31,17.73,207600.0
2008-12-12 10:00:00,17.72,17.89,17.53,17.82,280200.0,17.72,17.89,17.53,17.82,280200.0
2008-12-12 10:30:00,17.81,18.07,17.61,18.02,162200.0,17.81,18.07,17.61,18.02,162200.0
2008-12-12 11:00:00,18.01,18.04,17.83,17.86,199400.0,18.01,18.04,17.83,17.86,199400.0
2008-12-12 11:30:00,17.84,18.0,17.71,17.89,125600.0,17.84,18.0,17.71,17.89,125600.0
2008-12-12 12:00:00,17.91,18.0,17.81,17.83,103300.0,17.91,18.0,17.81,17.83,103300.0
2008-12-12 12:30:00,17.84,18.21,17.81,18.16,145900.0,17.84,18.21,17.81,18.16,145900.0
2008-12-12 13:00:00,18.17,18.21,18.04,18.15,209200.0,18.17,18.21,18.04,18.15,209200.0
2008-12-12 13:30:00,18.15,18.18,17.94,18.1,144700.0,18.15,18.18,17.94,18.1,144700.0
2008-12-12 14:00:00,18.09,18.33,18.0,18.16,203300.0,18.09,18.33,18.0,18.16,203300.0
2008-12-12 14:30:00,18.17,18.48,18.03,18.42,222700.0,18.17,18.48,18.03,18.42,222700.0
2008-12-12 15:00:00,18.42,18.58,18.17,18.31,276700.0,18.42,18.58,18.17,18.31,276700.0
2008-12-12 15:30:00,18.31,18.46,18.18,18.4,467700.0,18.31,18.46,18.18,18.4,467700.0
2008-12-15 09:30:00,18.51,18.64,18.02,18.04,138300.0,18.51,18.64,18.02,18.04,138300.0
2008-12-15 10:00:00,18.02,18.1,17.62,17.75,179600.0,18.02,18.1,17.62,17.75,179600.0
2008-12-15 10:30:00,17.76,17.79,17.51,17.56,145000.0,17.76,17.79,17.51,17.56,145000.0
2008-12-15 11:00:00,17.55,17.75,17.5,17.67,232900.0,17.55,17.75,17.5,17.67,232900.0
2008-12-15 11:30:00,17.66,17.83,17.64,17.65,167000.0,17.66,17.83,17.64,17.65,167000.0
2008-12-15 12:00:00,17.65,17.77,17.58,17.67,79900.0,17.65,17.77,17.58,17.67,79900.0
2008-12-15 12:30:00,17.66,17.69,17.5,17.52,101400.0,17.66,17.69,17.5,17.52,101400.0
2008-12-15 13:00:00,17.52,17.53,17.39,17.5,151900.0,17.52,17.53,17.39,17.5,151900.0
2008-12-15 13:30:00,17.49,17.57,17.47,17.5,93900.0,17.49,17.57,17.47,17.5,93900.0
2008-12-15 14:00:00,17.5,17.58,17.46,17.5,125500.0,17.5,17.58,17.46,17.5,125500.0
2008-12-15 14:30:00,17.5,17.58,17.43,17.44,111700.0,17.5,17.58,17.43,17.44,111700.0
2008-12-15 15:00:00,17.46,17.55,17.37,17.46,222300.0,17.46,17.55,17.37,17.46,222300.0
2008-12-15 15:30:00,17.47,17.82,17.41,17.61,683300.0,17.47,17.82,17.41,17.61,683300.0
2008-12-16 09:30:00,17.57,18.15,17.57,18.11,141300.0,17.57,18.15,17.57,18.11,141300.0
2008-12-16 10:00:00,18.11,18.29,18.07,18.15,174300.0,18.11,18.29,18.07,18.15,174300.0
2008-12-16 10:30:00,18.16,18.18,18.06,18.16,104500.0,18.16,18.18,18.06,18.16,104500.0
2008-12-16 11:00:00,18.17,18.25,18.09,18.23,90700.0,18.17,18.25,18.09,18.23,90700.0
2008-12-16 11:30:00,18.23,18.41,18.22,18.33,103300.0,18.23,18.41,18.22,18.33,103300.0
2008-12-16 12:00:00,18.33,18.33,18.21,18.25,56800.0,18.33,18.33,18.21,18.25,56800.0
2008-12-16 12:30:00,18.24,18.41,18.24,18.4,160000.0,18.24,18.41,18.24,18.4,160000.0
2008-12-16 13:00:00,18.4,18.44,18.36,18.4,98700.0,18.4,18.44,18.36,18.4,98700.0
2008-12-16 13:30:00,18.39,18.4,18.26,18.28,131300.0,18.39,18.4,18.26,18.28,131300.0
2008-12-16 14:00:00,18.28,18.62,18.22,18.56,157500.0,18.28,18.62,18.22,18.56,157500.0
2008-12-16 14:30:00,18.56,18.87,18.55,18.66,553600.0,18.56,18.87,18.55,18.66,553600.0
2008-12-16 15:00:00,18.66,19.11,18.48,19.0,494900.0,18.66,19.11,18.48,19.0,494900.0
2008-12-16 15:30:00,19.01,19.17,18.82,19.14,569600.0,19.01,19.17,18.82,19.14,569600.0
2008-12-17 09:30:00,18.83,19.23,18.68,19.08,385400.0,18.83,19.23,18.68,19.08,385400.0
2008-12-17 10:00:00,19.07,19.14,18.61,18.79,288600.0,19.07,19.14,18.61,18.79,288600.0
2008-12-17 10:30:00,18.8,18.95,18.77,18.91,350300.0,18.8,18.95,18.77,18.91,350300.0
2008-12-17 11:00:00,18.93,18.95,18.68,18.76,190800.0,18.93,18.95,18.68,18.76,190800.0
2008-12-17 11:30:00,18.77,19.04,18.71,19.01,298900.0,18.77,19.04,18.71,19.01,298900.0
2008-12-17 12:00:00,19.0,19.25,18.94,19.1,265900.0,19.0,19.25,18.94,19.1,265900.0
2008-12-17 12:30:00,19.1,19.37,19.1,19.25,201500.0,19.1,19.37,19.1,19.25,201500.0
2008-12-17 13:00:00,19.26,19.35,19.19,19.3,120000.0,19.26,19.35,19.19,19.3,120000.0
2008-12-17 13:30:00,19.29,19.53,19.28,19.38,171600.0,19.29,19.53,19.28,19.38,171600.0
2008-12-17 14:00:00,19.38,19.54,19.25,19.28,273900.0,19.38,19.54,19.25,19.28,273900.0
2008-12-17 14:30:00,19.28,19.38,19.05,19.34,234700.0,19.28,19.38,19.05,19.34,234700.0
2008-12-17 15:00:00,19.34,19.44,19.21,19.28,251800.0,19.34,19.44,19.21,19.28,251800.0
2008-12-17 15:30:00,19.28,19.43,19.21,19.21,542400.0,19.28,19.43,19.21,19.21,542400.0
2008-12-18 09:30:00,18.98,19.33,18.77,18.98,398100.0,18.98,19.33,18.77,18.98,398100.0
2008-12-18 10:00:00,18.99,19.31,18.96,19.29,379400.0,18.99,19.31,18.96,19.29,379400.0
2008-12-18 10:30:00,19.29,19.3,19.1,19.1,358100.0,19.29,19.3,19.1,19.1,358100.0
2008-12-18 11:00:00,19.09,19.18,18.96,19.0,228500.0,19.09,19.18,18.96,19.0,228500.0
2008-12-18 11:30:00,19.0,19.07,18.78,19.06,305400.0,19.0,19.07,18.78,19.06,305400.0
2008-12-18 12:00:00,19.06,19.16,18.95,18.96,245300.0,19.06,19.16,18.95,18.96,245300.0
2008-12-18 12:30:00,18.96,18.99,18.87,18.9,164200.0,18.96,18.99,18.87,18.9,164200.0
2008-12-18 13:00:00,18.9,18.91,18.78,18.8,101500.0,18.9,18.91,18.78,18.8,101500.0
2008-12-18 13:30:00,18.8,18.82,18.65,18.66,136800.0,18.8,18.82,18.65,18.66,136800.0
2008-12-18 14:00:00,18.66,18.71,18.49,18.55,140100.0,18.66,18.71,18.49,18.55,140100.0
2008-12-18 14:30:00,18.54,18.55,18.4,18.49,257600.0,18.54,18.55,18.4,18.49,257600.0
2008-12-18 15:00:00,18.49,18.51,18.15,18.24,350200.0,18.49,18.51,18.15,18.24,350200.0
2008-12-18 15:30:00,18.23,18.5,18.2,18.42,605900.0,18.23,18.5,18.2,18.42,605900.0
2008-12-19 09:30:00,18.45,18.97,18.36,18.46,1090100.0,18.45,18.97,18.36,18.46,1090100.0
2008-12-19 10:00:00,18.46,18.78,18.44,18.73,214000.0,18.46,18.78,18.44,18.73,214000.0
2008-12-19 10:30:00,18.73,18.85,18.66,18.8,176400.0,18.73,18.85,18.66,18.8,176400.0
2008-12-19 11:00:00,18.8,18.84,18.53,18.57,243900.0,18.8,18.84,18.53,18.57,243900.0
2008-12-19 11:30:00,18.58,18.66,18.43,18.47,301900.0,18.58,18.66,18.43,18.47,301900.0
2008-12-19 12:00:00,18.48,18.49,18.26,18.31,141800.0,18.48,18.49,18.26,18.31,141800.0
2008-12-19 12:30:00,18.32,18.39,18.29,18.32,86300.0,18.32,18.39,18.29,18.32,86300.0
2008-12-19 13:00:00,18.33,18.44,18.32,18.4,94900.0,18.33,18.44,18.32,18.4,94900.0
2008-12-19 13:30:00,18.4,18.44,18.31,18.4,145400.0,18.4,18.44,18.31,18.4,145400.0
2008-12-19 14:00:00,18.4,18.51,18.37,18.43,125500.0,18.4,18.51,18.37,18.43,125500.0
2008-12-19 14:30:00,18.43,18.57,18.42,18.45,196500.0,18.43,18.57,18.42,18.45,196500.0
2008-12-19 15:00:00,18.45,18.49,18.34,18.48,178200.0,18.45,18.49,18.34,18.48,178200.0
2008-12-19 15:30:00,18.48,18.55,18.38,18.51,464300.0,18.48,18.55,18.38,18.51,464300.0
2008-12-22 09:30:00,18.36,18.71,18.15,18.3,111400.0,18.36,18.71,18.15,18.3,111400.0
2008-12-22 10:00:00,18.29,18.31,18.03,18.09,186200.0,18.29,18.31,18.03,18.09,186200.0
2008-12-22 10:30:00,18.08,18.44,18.07,18.4,106200.0,18.08,18.44,18.07,18.4,106200.0
2008-12-22 11:00:00,18.4,18.45,18.24,18.29,158200.0,18.4,18.45,18.24,18.29,158200.0
2008-12-22 11:30:00,18.29,18.29,18.12,18.24,218400.0,18.29,18.29,18.12,18.24,218400.0
2008-12-22 12:00:00,18.24,18.24,18.06,18.07,84100.0,18.24,18.24,18.06,18.07,84100.0
2008-12-22 12:30:00,18.07,18.2,18.05,18.18,49900.0,18.07,18.2,18.05,18.18,49900.0
2008-12-22 13:00:00,18.17,18.22,18.13,18.18,67900.0,18.17,18.22,18.13,18.18,67900.0
2008-12-22 13:30:00,18.17,18.18,17.99,18.03,92200.0,18.17,18.18,17.99,18.03,92200.0
2008-12-22 14:00:00,18.02,18.05,17.81,17.85,107400.0,18.02,18.05,17.81,17.85,107400.0
2008-12-22 14:30:00,17.87,17.99,17.85,17.92,180300.0,17.87,17.99,17.85,17.92,180300.0
2008-12-22 15:00:00,17.91,17.99,17.83,17.98,412100.0,17.91,17.99,17.83,17.98,412100.0
2008-12-22 15:30:00,17.98,18.27,17.97,18.26,466300.0,17.98,18.27,17.97,18.26,466300.0
2008-12-23 09:30:00,17.85,18.81,17.83,18.79,204700.0,17.85,18.81,17.83,18.79,204700.0
2008-12-23 10:00:00,18.78,18.84,18.52,18.61,224700.0,18.78,18.84,18.52,18.61,224700.0
2008-12-23 10:30:00,18.61,18.81,18.6,18.68,162600.0,18.61,18.81,18.6,18.68,162600.0
2008-12-23 11:00:00,18.67,18.73,18.47,18.47,96900.0,18.67,18.73,18.47,18.47,96900.0
2008-12-23 11:30:00,18.48,18.55,18.38,18.39,76400.0,18.48,18.55,18.38,18.39,76400.0
2008-12-23 12:00:00,18.38,18.4,18.26,18.29,68400.0,18.38,18.4,18.26,18.29,68400.0
2008-12-23 12:30:00,18.29,18.32,18.13,18.28,105100.0,18.29,18.32,18.13,18.28,105100.0
2008-12-23 13:00:00,18.28,18.4,18.27,18.38,83100.0,18.28,18.4,18.27,18.38,83100.0
2008-12-23 13:30:00,18.39,18.45,18.34,18.45,55700.0,18.39,18.45,18.34,18.45,55700.0
2008-12-23 14:00:00,18.44,18.49,18.39,18.43,74300.0,18.44,18.49,18.39,18.43,74300.0
2008-12-23 14:30:00,18.43,18.46,18.15,18.27,159200.0,18.43,18.46,18.15,18.27,159200.0
2008-12-23 15:00:00,18.27,18.45,18.25,18.38,233700.0,18.27,18.45,18.25,18.38,233700.0
2008-12-23 15:30:00,18.38,18.47,18.3,18.34,204300.0,18.38,18.47,18.3,18.34,204300.0
2008-12-24 09:30:00,18.43,18.68,18.24,18.48,157800.0,18.43,18.68,18.24,18.48,157800.0
2008-12-24 10:00:00,18.48,18.6,18.42,18.58,52000.0,18.48,18.6,18.42,18.58,52000.0
2008-12-24 10:30:00,18.58,18.65,18.57,18.59,80700.0,18.58,18.65,18.57,18.59,80700.0
2008-12-24 11:00:00,18.59,18.62,18.56,18.61,43100.0,18.59,18.62,18.56,18.61,43100.0
2008-12-24 11:30:00,18.6,18.7,18.6,18.7,71400.0,18.6,18.7,18.6,18.7,71400.0
2008-12-24 12:00:00,18.69,18.73,18.6,18.64,124900.0,18.69,18.73,18.6,18.64,124900.0
2008-12-24 12:30:00,18.63,18.74,18.63,18.69,138500.0,18.63,18.74,18.63,18.69,138500.0
2008-12-26 09:30:00,18.74,18.88,18.65,18.71,94700.0,18.74,18.88,18.65,18.71,94700.0
2008-12-26 10:00:00,18.71,18.9,18.69,18.79,161500.0,18.71,18.9,18.69,18.79,161500.0
2008-12-26 10:30:00,18.8,18.93,18.75,18.93,47300.0,18.8,18.93,18.75,18.93,47300.0
2008-12-26 11:00:00,18.92,18.93,18.79,18.88,190800.0,18.92,18.93,18.79,18.88,190800.0
2008-12-26 11:30:00,18.87,18.89,18.85,18.88,93000.0,18.87,18.89,18.85,18.88,93000.0
2008-12-26 12:00:00,18.89,18.89,18.73,18.74,80100.0,18.89,18.89,18.73,18.74,80100.0
2008-12-26 12:30:00,18.73,18.74,18.64,18.67,62900.0,18.73,18.74,18.64,18.67,62900.0
2008-12-26 13:00:00,18.66,18.67,18.58,18.63,96700.0,18.66,18.67,18.58,18.63,96700.0
2008-12-26 13:30:00,18.63,18.7,18.62,18.68,41000.0,18.63,18.7,18.62,18.68,41000.0
2008-12-26 14:00:00,18.69,18.75,18.68,18.73,83700.0,18.69,18.75,18.68,18.73,83700.0
2008-12-26 14:30:00,18.74,18.85,18.74,18.8,238100.0,18.74,18.85,18.74,18.8,238100.0
2008-12-26 15:00:00,18.8,18.94,18.8,18.92,154500.0,18.8,18.94,18.8,18.92,154500.0
2008-12-26 15:30:00,18.92,18.94,18.83,18.88,313400.0,18.92,18.94,18.83,18.88,313400.0
2008-12-29 09:30:00,18.37,18.9,18.24,18.53,225000.0,18.37,18.9,18.24,18.53,225000.0
2008-12-29 10:00:00,18.53,18.54,18.13,18.24,126600.0,18.53,18.54,18.13,18.24,126600.0
2008-12-29 10:30:00,18.24,18.26,18.12,18.21,150700.0,18.24,18.26,18.12,18.21,150700.0
2008-12-29 11:00:00,18.21,18.27,18.18,18.25,136600.0,18.21,18.27,18.18,18.25,136600.0
2008-12-29 11:30:00,18.23,18.32,18.23,18.31,114700.0,18.23,18.32,18.23,18.31,114700.0
2008-12-29 12:00:00,18.31,18.51,18.3,18.46,161400.0,18.31,18.51,18.3,18.46,161400.0
2008-12-29 12:30:00,18.46,18.47,18.34,18.35,147200.0,18.46,18.47,18.34,18.35,147200.0
2008-12-29 13:00:00,18.35,18.35,18.15,18.15,112300.0,18.35,18.35,18.15,18.15,112300.0
2008-12-29 13:30:00,18.15,18.39,18.15,18.36,178300.0,18.15,18.39,18.15,18.36,178300.0
2008-12-29 14:00:00,18.36,18.39,18.25,18.37,229900.0,18.36,18.39,18.25,18.37,229900.0
2008-12-29 14:30:00,18.37,18.39,18.22,18.3,220800.0,18.37,18.39,18.22,18.3,220800.0
2008-12-29 15:00:00,18.3,18.39,18.28,18.34,290500.0,18.3,18.39,18.28,18.34,290500.0
2008-12-29 15:30:00,18.33,18.43,18.28,18.43,329100.0,18.33,18.43,18.28,18.43,329100.0
2008-12-30 09:30:00,18.87,18.91,18.34,18.38,260100.0,18.87,18.91,18.34,18.38,260100.0
2008-12-30 10:00:00,18.37,18.51,18.36,18.51,236600.0,18.37,18.51,18.36,18.51,236600.0
2008-12-30 10:30:00,18.51,18.62,18.5,18.57,129100.0,18.51,18.62,18.5,18.57,129100.0
2008-12-30 11:00:00,18.57,18.57,18.53,18.57,96000.0,18.57,18.57,18.53,18.57,96000.0
2008-12-30 11:30:00,18.57,18.88,18.57,18.65,340500.0,18.57,18.88,18.57,18.65,340500.0
2008-12-30 12:00:00,18.65,18.65,18.56,18.58,195600.0,18.65,18.65,18.56,18.58,195600.0
2008-12-30 12:30:00,18.58,18.64,18.42,18.63,177000.0,18.58,18.64,18.42,18.63,177000.0
2008-12-30 13:00:00,18.63,18.7,18.6,18.69,75300.0,18.63,18.7,18.6,18.69,75300.0
2008-12-30 13:30:00,18.69,18.74,18.65,18.68,65500.0,18.69,18.74,18.65,18.68,65500.0
2008-12-30 14:00:00,18.68,18.75,18.64,18.69,148300.0,18.68,18.75,18.64,18.69,148300.0
2008-12-30 14:30:00,18.7,18.72,18.66,18.71,93900.0,18.7,18.72,18.66,18.71,93900.0
2008-12-30 15:00:00,18.72,18.78,18.7,18.78,128300.0,18.72,18.78,18.7,18.78,128300.0
2008-12-30 15:30:00,18.77,19.01,18.77,18.96,447800.0,18.77,19.01,18.77,18.96,447800.0
2008-12-31 09:30:00,18.55,19.39,18.55,19.35,136300.0,18.55,19.39,18.55,19.35,136300.0
2008-12-31 10:00:00,19.35,19.49,19.35,19.45,75700.0,19.35,19.49,19.35,19.45,75700.0
2008-12-31 10:30:00,19.46,19.69,19.42,19.67,140100.0,19.46,19.69,19.42,19.67,140100.0
2008-12-31 11:00:00,19.66,19.79,19.64,19.78,192700.0,19.66,19.79,19.64,19.78,192700.0
2008-12-31 11:30:00,19.78,19.8,19.65,19.77,82300.0,19.78,19.8,19.65,19.77,82300.0
2008-12-31 12:00:00,19.77,19.89,19.76,19.82,107500.0,19.77,19.89,19.76,19.82,107500.0
2008-12-31 12:30:00,19.82,19.85,19.8,19.82,55600.0,19.82,19.85,19.8,19.82,55600.0
2008-12-31 13:00:00,19.83,19.83,19.68,19.69,64200.0,19.83,19.83,19.68,19.69,64200.0
2008-12-31 13:30:00,19.69,19.78,19.65,19.75,80900.0,19.69,19.78,19.65,19.75,80900.0
2008-12-31 14:00:00,19.74,19.88,19.74,19.8,116200.0,19.74,19.88,19.74,19.8,116200.0
2008-12-31 14:30:00,19.81,19.91,19.72,19.91,157300.0,19.81,19.91,19.72,19.91,157300.0
2008-12-31 15:00:00,19.91,20.01,19.75,19.81,259400.0,19.91,20.01,19.75,19.81,259400.0
2008-12-31 15:30:00,19.81,19.93,19.64,19.69,495700.0,19.81,19.93,19.64,19.69,495700.0
2009-01-02 09:30:00,19.66,19.88,19.55,19.74,97600.0,19.66,19.88,19.55,19.74,97600.0
2009-01-02 10:00:00,19.73,19.85,19.7,19.81,86500.0,19.73,19.85,19.7,19.81,86500.0
2009-01-02 10:30:00,19.8,20.17,19.8,20.13,137300.0,19.8,20.17,19.8,20.13,137300.0
2009-01-02 11:00:00,20.13,20.17,19.95,19.99,197100.0,20.13,20.17,19.95,19.99,197100.0
2009-01-02 11:30:00,19.99,20.02,19.91,19.91,226400.0,19.99,20.02,19.91,19.91,226400.0
2009-01-02 12:00:00,19.92,20.01,19.86,19.98,106000.0,19.92,20.01,19.86,19.98,106000.0
2009-01-02 12:30:00,19.97,20.12,19.97,20.1,112400.0,19.97,20.12,19.97,20.1,112400.0
2009-01-02 13:00:00,20.1,20.2,19.99,20.19,261900.0,20.1,20.2,19.99,20.19,261900.0
2009-01-02 13:30:00,20.2,20.34,20.18,20.29,92100.0,20.2,20.34,20.18,20.29,92100.0
2009-01-02 14:00:00,20.3,20.51,20.26,20.51,136300.0,20.3,20.51,20.26,20.51,136300.0
2009-01-02 14:30:00,20.52,20.63,20.51,20.63,152700.0,20.52,20.63,20.51,20.63,152700.0
2009-01-02 15:00:00,20.63,20.76,20.63,20.7,289000.0,20.63,20.76,20.63,20.7,289000.0
2009-01-02 15:30:00,20.7,20.76,20.6,20.66,708500.0,20.7,20.76,20.6,20.66,708500.0
2009-01-05 09:30:00,20.63,20.63,20.05,20.17,199300.0,20.63,20.63,20.05,20.17,199300.0
2009-01-05 10:00:00,20.18,20.53,20.16,20.51,162600.0,20.18,20.53,20.16,20.51,162600.0
2009-01-05 10:30:00,20.51,20.74,20.5,20.67,148300.0,20.51,20.74,20.5,20.67,148300.0
2009-01-05 11:00:00,20.67,20.69,20.38,20.39,166200.0,20.67,20.69,20.38,20.39,166200.0
2009-01-05 11:30:00,20.4,20.47,20.29,20.32,154100.0,20.4,20.47,20.29,20.32,154100.0
2009-01-05 12:00:00,20.31,20.52,20.28,20.39,182800.0,20.31,20.52,20.28,20.39,182800.0
2009-01-05 12:30:00,20.38,20.52,20.35,20.52,146700.0,20.38,20.52,20.35,20.52,146700.0
2009-01-05 13:00:00,20.51,20.73,20.5,20.69,151100.0,20.51,20.73,20.5,20.69,151100.0
2009-01-05 13:30:00,20.69,20.86,20.66,20.84,138600.0,20.69,20.86,20.66,20.84,138600.0
2009-01-05 14:00:00,20.85,20.92,20.79,20.83,142800.0,20.85,20.92,20.79,20.83,142800.0
2009-01-05 14:30:00,20.82,20.83,20.59,20.73,250700.0,20.82,20.83,20.59,20.73,250700.0
2009-01-05 15:00:00,20.73,20.91,20.72,20.82,298800.0,20.73,20.91,20.72,20.82,298800.0
2009-01-05 15:30:00,20.82,20.92,20.78,20.89,637100.0,20.82,20.92,20.78,20.89,637100.0
2009-01-06 09:30:00,21.15,21.56,20.98,21.55,271700.0,21.15,21.56,20.98,21.55,271700.0
2009-01-06 10:00:00,21.56,21.7,21.06,21.13,269400.0,21.56,21.7,21.06,21.13,269400.0
2009-01-06 10:30:00,21.14,21.46,21.14,21.37,82100.0,21.14,21.46,21.14,21.37,82100.0
2009-01-06 11:00:00,21.38,21.41,21.21,21.25,81900.0,21.38,21.41,21.21,21.25,81900.0
2009-01-06 11:30:00,21.25,21.41,21.25,21.27,66800.0,21.25,21.41,21.25,21.27,66800.0
2009-01-06 12:00:00,21.27,21.51,21.26,21.51,95000.0,21.27,21.51,21.26,21.51,95000.0
2009-01-06 12:30:00,21.51,21.6,21.47,21.5,128100.0,21.51,21.6,21.47,21.5,128100.0
2009-01-06 13:00:00,21.51,21.52,21.19,21.25,208000.0,21.51,21.52,21.19,21.25,208000.0
2009-01-06 13:30:00,21.25,21.37,21.23,21.24,129400.0,21.25,21.37,21.23,21.24,129400.0
2009-01-06 14:00:00,21.24,21.26,21.03,21.07,544900.0,21.24,21.26,21.03,21.07,544900.0
2009-01-06 14:30:00,21.08,21.28,21.05,21.28,376200.0,21.08,21.28,21.05,21.28,376200.0
2009-01-06 15:00:00,21.27,21.28,20.83,20.84,543000.0,21.27,21.28,20.83,20.84,543000.0
2009-01-06 15:30:00,20.85,20.88,20.71,20.85,780000.0,20.85,20.88,20.71,20.85,780000.0
2009-01-07 09:30:00,20.57,20.58,20.13,20.19,207500.0,20.57,20.58,20.13,20.19,207500.0
2009-01-07 10:00:00,20.19,20.26,19.89,20.23,431800.0,20.19,20.26,19.89,20.23,431800.0
2009-01-07 10:30:00,20.23,20.3,20.08,20.24,246500.0,20.23,20.3,20.08,20.24,246500.0
2009-01-07 11:00:00,20.23,20.36,20.2,20.35,187700.0,20.23,20.36,20.2,20.35,187700.0
2009-01-07 11:30:00,20.35,20.46,20.21,20.37,149400.0,20.35,20.46,20.21,20.37,149400.0
2009-01-07 12:00:00,20.36,20.39,20.22,20.29,128100.0,20.36,20.39,20.22,20.29,128100.0
2009-01-07 12:30:00,20.29,20.3,20.17,20.22,165700.0,20.29,20.3,20.17,20.22,165700.0
2009-01-07 13:00:00,20.22,20.41,20.2,20.37,106800.0,20.22,20.41,20.2,20.37,106800.0
2009-01-07 13:30:00,20.37,20.43,20.19,20.2,174300.0,20.37,20.43,20.19,20.2,174300.0
2009-01-07 14:00:00,20.2,20.21,19.96,19.98,426600.0,20.2,20.21,19.96,19.98,426600.0
2009-01-07 14:30:00,19.97,20.03,19.91,20.02,218100.0,19.97,20.03,19.91,20.02,218100.0
2009-01-07 15:00:00,20.02,20.12,19.92,20.12,232300.0,20.02,20.12,19.92,20.12,232300.0
2009-01-07 15:30:00,20.11,20.2,20.02,20.04,661400.0,20.11,20.2,20.02,20.04,661400.0
2009-01-08 09:30:00,19.59,19.61,18.96,19.19,717500.0,19.59,19.61,18.96,19.19,717500.0
2009-01-08 10:00:00,19.19,19.21,19.01,19.15,565300.0,19.19,19.21,19.01,19.15,565300.0
2009-01-08 10:30:00,19.15,19.46,19.14,19.45,501700.0,19.15,19.46,19.14,19.45,501700.0
2009-01-08 11:00:00,19.45,19.54,19.34,19.35,232800.0,19.45,19.54,19.34,19.35,232800.0
2009-01-08 11:30:00,19.35,19.36,19.18,19.24,251000.0,19.35,19.36,19.18,19.24,251000.0
2009-01-08 12:00:00,19.23,19.42,19.18,19.19,213500.0,19.23,19.42,19.18,19.19,213500.0
2009-01-08 12:30:00,19.19,19.19,19.11,19.13,283300.0,19.19,19.19,19.11,19.13,283300.0
2009-01-08 13:00:00,19.13,19.13,19.03,19.05,168300.0,19.13,19.13,19.03,19.05,168300.0
2009-01-08 13:30:00,19.06,19.13,19.02,19.11,126800.0,19.06,19.13,19.02,19.11,126800.0
2009-01-08 14:00:00,19.11,19.23,19.04,19.05,354400.0,19.11,19.23,19.04,19.05,354400.0
2009-01-08 14:30:00,19.04,19.31,19.0,19.3,290900.0,19.04,19.31,19.0,19.3,290900.0
2009-01-08 15:00:00,19.29,19.31,19.2,19.21,525500.0,19.29,19.31,19.2,19.21,525500.0
2009-01-08 15:30:00,19.2,19.29,19.02,19.2,956500.0,19.2,19.29,19.02,19.2,956500.0
2009-01-09 09:30:00,19.41,19.55,18.44,18.53,497800.0,19.41,19.55,18.44,18.53,497800.0
2009-01-09 10:00:00,18.52,18.75,18.52,18.72,315400.0,18.52,18.75,18.52,18.72,315400.0
2009-01-09 10:30:00,18.71,18.81,18.66,18.77,303700.0,18.71,18.81,18.66,18.77,303700.0
2009-01-09 11:00:00,18.77,19.09,18.75,18.96,211800.0,18.77,19.09,18.75,18.96,211800.0
2009-01-09 11:30:00,18.95,18.96,18.8,18.94,90500.0,18.95,18.96,18.8,18.94,90500.0
2009-01-09 12:00:00,18.95,19.01,18.91,18.92,167100.0,18.95,19.01,18.91,18.92,167100.0
2009-01-09 12:30:00,18.91,18.99,18.85,18.88,94700.0,18.91,18.99,18.85,18.88,94700.0
2009-01-09 13:00:00,18.88,19.01,18.79,18.82,133800.0,18.88,19.01,18.79,18.82,133800.0
2009-01-09 13:30:00,18.81,18.94,18.77,18.87,107000.0,18.81,18.94,18.77,18.87,107000.0
2009-01-09 14:00:00,18.87,18.97,18.75,18.77,364800.0,18.87,18.97,18.75,18.77,364800.0
2009-01-09 14:30:00,18.77,18.92,18.76,18.85,320200.0,18.77,18.92,18.76,18.85,320200.0
2009-01-09 15:00:00,18.84,18.87,18.61,18.65,488200.0,18.84,18.87,18.61,18.65,488200.0
2009-01-09 15:30:00,18.65,18.7,18.4,18.49,1227600.0,18.65,18.7,18.4,18.49,1227600.0
2009-01-12 09:30:00,18.43,19.04,18.42,19.04,345700.0,18.43,19.04,18.42,19.04,345700.0
2009-01-12 10:00:00,19.02,19.11,18.72,18.93,484800.0,19.02,19.11,18.72,18.93,484800.0
2009-01-12 10:30:00,18.92,19.05,18.87,18.98,332000.0,18.92,19.05,18.87,18.98,332000.0
2009-01-12 11:00:00,18.98,19.03,18.84,18.91,251600.0,18.98,19.03,18.84,18.91,251600.0
2009-01-12 11:30:00,18.91,18.96,18.9,18.95,186300.0,18.91,18.96,18.9,18.95,186300.0
2009-01-12 12:00:00,18.96,19.02,18.88,18.91,194500.0,18.96,19.02,18.88,18.91,194500.0
2009-01-12 12:30:00,18.91,18.91,18.65,18.66,254000.0,18.91,18.91,18.65,18.66,254000.0
2009-01-12 13:00:00,18.67,18.73,18.65,18.7,200600.0,18.67,18.73,18.65,18.7,200600.0
2009-01-12 13:30:00,18.69,18.69,18.62,18.63,174300.0,18.69,18.69,18.62,18.63,174300.0
2009-01-12 14:00:00,18.63,18.71,18.61,18.7,482900.0,18.63,18.71,18.61,18.7,482900.0
2009-01-12 14:30:00,18.7,18.72,18.53,18.67,255600.0,18.7,18.72,18.53,18.67,255600.0
2009-01-12 15:00:00,18.68,18.84,18.67,18.77,392200.0,18.68,18.84,18.67,18.77,392200.0
2009-01-12 15:30:00,18.77,18.85,18.63,18.77,667600.0,18.77,18.85,18.63,18.77,667600.0
2009-01-13 09:30:00,18.85,19.05,18.62,18.78,460000.0,18.85,19.05,18.62,18.78,460000.0
2009-01-13 10:00:00,18.77,18.91,18.66,18.74,278400.0,18.77,18.91,18.66,18.74,278400.0
2009-01-13 10:30:00,18.74,18.76,18.5,18.6,376600.0,18.74,18.76,18.5,18.6,376600.0
2009-01-13 11:00:00,18.6,18.63,18.43,18.52,181100.0,18.6,18.63,18.43,18.52,181100.0
2009-01-13 11:30:00,18.52,18.64,18.4,18.45,201500.0,18.52,18.64,18.4,18.45,201500.0
2009-01-13 12:00:00,18.44,18.52,18.43,18.52,170500.0,18.44,18.52,18.43,18.52,170500.0
2009-01-13 12:30:00,18.51,18.55,18.45,18.45,137300.0,18.51,18.55,18.45,18.45,137300.0
2009-01-13 13:00:00,18.45,18.47,18.26,18.36,164800.0,18.45,18.47,18.26,18.36,164800.0
2009-01-13 13:30:00,18.35,18.4,18.19,18.19,177700.0,18.35,18.4,18.19,18.19,177700.0
2009-01-13 14:00:00,18.19,18.31,18.18,18.26,259300.0,18.19,18.31,18.18,18.26,259300.0
2009-01-13 14:30:00,18.27,18.56,18.26,18.45,293900.0,18.27,18.56,18.26,18.45,293900.0
2009-01-13 15:00:00,18.45,18.58,18.31,18.54,393500.0,18.45,18.58,18.31,18.54,393500.0
2009-01-13 15:30:00,18.53,18.57,18.39,18.46,986300.0,18.53,18.57,18.39,18.46,986300.0
2009-01-14 09:30:00,18.36,18.36,17.63,17.79,297200.0,18.36,18.36,17.63,17.79,297200.0
2009-01-14 10:00:00,17.77,17.82,17.6,17.72,305100.0,17.77,17.82,17.6,17.72,305100.0
2009-01-14 10:30:00,17.71,17.71,17.35,17.61,536200.0,17.71,17.71,17.35,17.61,536200.0
2009-01-14 11:00:00,17.61,17.66,17.49,17.57,366500.0,17.61,17.66,17.49,17.57,366500.0
2009-01-14 11:30:00,17.57,17.6,17.43,17.58,188100.0,17.57,17.6,17.43,17.58,188100.0
2009-01-14 12:00:00,17.58,17.66,17.49,17.6,210800.0,17.58,17.66,17.49,17.6,210800.0
2009-01-14 12:30:00,17.6,17.74,17.59,17.73,249300.0,17.6,17.74,17.59,17.73,249300.0
2009-01-14 13:00:00,17.72,17.8,17.72,17.75,246200.0,17.72,17.8,17.72,17.75,246200.0
2009-01-14 13:30:00,17.75,17.83,17.72,17.74,206000.0,17.75,17.83,17.72,17.74,206000.0
2009-01-14 14:00:00,17.73,17.86,17.71,17.78,292400.0,17.73,17.86,17.71,17.78,292400.0
2009-01-14 14:30:00,17.78,18.0,17.78,17.89,465500.0,17.78,18.0,17.78,17.89,465500.0
2009-01-14 15:00:00,17.88,17.88,17.63,17.74,765200.0,17.88,17.88,17.63,17.74,765200.0
2009-01-14 15:30:00,17.73,17.84,17.63,17.74,900100.0,17.73,17.84,17.63,17.74,900100.0
2009-01-15 09:30:00,15.75,16.18,15.54,15.68,1895600.0,15.75,16.18,15.54,15.68,1895600.0
2009-01-15 10:00:00,15.7,15.79,15.01,15.17,1214700.0,15.7,15.79,15.01,15.17,1214700.0
2009-01-15 10:30:00,15.17,15.59,14.98,15.4,956300.0,15.17,15.59,14.98,15.4,956300.0
2009-01-15 11:00:00,15.41,15.73,15.36,15.59,739800.0,15.41,15.73,15.36,15.59,739800.0
2009-01-15 11:30:00,15.6,15.6,15.45,15.49,640500.0,15.6,15.6,15.45,15.49,640500.0
2009-01-15 12:00:00,15.5,15.51,15.3,15.36,648600.0,15.5,15.51,15.3,15.36,648600.0
2009-01-15 12:30:00,15.35,15.39,15.29,15.33,476900.0,15.35,15.39,15.29,15.33,476900.0
2009-01-15 13:00:00,15.32,15.49,15.32,15.48,350900.0,15.32,15.49,15.32,15.48,350900.0
2009-01-15 13:30:00,15.48,15.58,15.43,15.51,652700.0,15.48,15.58,15.43,15.51,652700.0
2009-01-15 14:00:00,15.52,15.69,15.46,15.54,852100.0,15.52,15.69,15.46,15.54,852100.0
2009-01-15 14:30:00,15.55,15.9,15.52,15.74,1000100.0,15.55,15.9,15.52,15.74,1000100.0
2009-01-15 15:00:00,15.74,15.84,15.54,15.59,665200.0,15.74,15.84,15.54,15.59,665200.0
2009-01-15 15:30:00,15.59,15.6,15.27,15.49,1237900.0,15.59,15.6,15.27,15.49,1237900.0
2009-01-16 09:30:00,15.79,16.5,15.63,16.35,919500.0,15.79,16.5,15.63,16.35,919500.0
2009-01-16 10:00:00,16.35,16.64,16.07,16.09,810700.0,16.35,16.64,16.07,16.09,810700.0
2009-01-16 10:30:00,16.09,16.17,15.96,16.05,395000.0,16.09,16.17,15.96,16.05,395000.0
2009-01-16 11:00:00,16.05,16.15,15.96,16.1,479300.0,16.05,16.15,15.96,16.1,479300.0
2009-01-16 11:30:00,16.11,16.13,15.79,15.82,616900.0,16.11,16.13,15.79,15.82,616900.0
2009-01-16 12:00:00,15.82,15.82,15.48,15.53,638000.0,15.82,15.82,15.48,15.53,638000.0
2009-01-16 12:30:00,15.53,15.83,15.5,15.82,337300.0,15.53,15.83,15.5,15.82,337300.0
2009-01-16 13:00:00,15.81,15.88,15.7,15.77,319400.0,15.81,15.88,15.7,15.77,319400.0
2009-01-16 13:30:00,15.78,16.0,15.78,16.0,241000.0,15.78,16.0,15.78,16.0,241000.0
2009-01-16 14:00:00,16.0,16.12,15.93,15.95,696700.0,16.0,16.12,15.93,15.95,696700.0
2009-01-16 14:30:00,15.95,16.12,15.89,16.12,346100.0,15.95,16.12,15.89,16.12,346100.0
2009-01-16 15:00:00,16.12,16.2,16.04,16.09,398300.0,16.12,16.2,16.04,16.09,398300.0
2009-01-16 15:30:00,16.09,16.25,16.02,16.13,1203100.0,16.09,16.25,16.02,16.13,1203100.0
2009-01-20 09:30:00,16.24,16.24,15.92,15.96,517800.0,16.24,16.24,15.92,15.96,517800.0
2009-01-20 10:00:00,15.96,16.18,15.8,16.15,501300.0,15.96,16.18,15.8,16.15,501300.0
2009-01-20 10:30:00,16.15,16.18,16.05,16.08,432500.0,16.15,16.18,16.05,16.08,432500.0
2009-01-20 11:00:00,16.08,16.17,16.06,16.08,309900.0,16.08,16.17,16.06,16.08,309900.0
2009-01-20 11:30:00,16.08,16.31,16.04,16.08,504400.0,16.08,16.31,16.04,16.08,504400.0
2009-01-20 12:00:00,16.08,16.12,15.72,15.84,655800.0,16.08,16.12,15.72,15.84,655800.0
2009-01-20 12:30:00,15.84,15.95,15.75,15.87,303300.0,15.84,15.95,15.75,15.87,303300.0
2009-01-20 13:00:00,15.87,16.03,15.79,15.99,303000.0,15.87,16.03,15.79,15.99,303000.0
2009-01-20 13:30:00,15.98,16.05,15.91,15.95,350800.0,15.98,16.05,15.91,15.95,350800.0
2009-01-20 14:00:00,15.94,16.0,15.85,15.96,292500.0,15.94,16.0,15.85,15.96,292500.0
2009-01-20 14:30:00,15.97,16.03,15.88,15.93,345900.0,15.97,16.03,15.88,15.93,345900.0
2009-01-20 15:00:00,15.93,15.95,15.75,15.89,502600.0,15.93,15.95,15.75,15.89,502600.0
2009-01-20 15:30:00,15.9,16.04,15.71,15.71,1131500.0,15.9,16.04,15.71,15.71,1131500.0
2009-01-21 09:30:00,16.09,16.29,15.82,16.01,484800.0,16.09,16.29,15.82,16.01,484800.0
2009-01-21 10:00:00,16.01,16.06,15.9,15.9,294300.0,16.01,16.06,15.9,15.9,294300.0
2009-01-21 10:30:00,15.9,15.96,15.52,15.58,366100.0,15.9,15.96,15.52,15.58,366100.0
2009-01-21 11:00:00,15.58,15.83,15.57,15.79,150500.0,15.58,15.83,15.57,15.79,150500.0
2009-01-21 11:30:00,15.79,15.94,15.79,15.9,195900.0,15.79,15.94,15.79,15.9,195900.0
2009-01-21 12:00:00,15.91,16.05,15.86,15.88,110700.0,15.91,16.05,15.86,15.88,110700.0
2009-01-21 12:30:00,15.88,15.95,15.84,15.93,147400.0,15.88,15.95,15.84,15.93,147400.0
2009-01-21 13:00:00,15.93,16.16,15.92,16.1,505600.0,15.93,16.16,15.92,16.1,505600.0
2009-01-21 13:30:00,16.1,16.38,16.08,16.3,693900.0,16.1,16.38,16.08,16.3,693900.0
2009-01-21 14:00:00,16.31,16.31,16.2,16.24,216200.0,16.31,16.31,16.2,16.24,216200.0
2009-01-21 14:30:00,16.25,16.49,16.24,16.48,286200.0,16.25,16.49,16.24,16.48,286200.0
2009-01-21 15:00:00,16.49,16.65,16.43,16.48,333600.0,16.49,16.65,16.43,16.48,333600.0
2009-01-21 15:30:00,16.47,16.78,16.46,16.78,841800.0,16.47,16.78,16.46,16.78,841800.0
2009-01-22 09:30:00,16.31,16.4,15.9,16.03,377600.0,16.31,16.4,15.9,16.03,377600.0
2009-01-22 10:00:00,16.03,16.14,15.9,16.03,212700.0,16.03,16.14,15.9,16.03,212700.0
2009-01-22 10:30:00,16.02,16.06,15.86,15.89,212300.0,16.02,16.06,15.86,15.89,212300.0
2009-01-22 11:00:00,15.88,16.07,15.8,15.95,187700.0,15.88,16.07,15.8,15.95,187700.0
2009-01-22 11:30:00,15.95,15.99,15.75,15.77,202200.0,15.95,15.99,15.75,15.77,202200.0
2009-01-22 12:00:00,15.77,15.91,15.73,15.88,250400.0,15.77,15.91,15.73,15.88,250400.0
2009-01-22 12:30:00,15.87,16.01,15.79,15.95,209300.0,15.87,16.01,15.79,15.95,209300.0
2009-01-22 13:00:00,15.95,16.01,15.86,15.9,155700.0,15.95,16.01,15.86,15.9,155700.0
2009-01-22 13:30:00,15.89,16.17,15.82,16.15,250000.0,15.89,16.17,15.82,16.15,250000.0
2009-01-22 14:00:00,16.15,16.44,16.1,16.31,329600.0,16.15,16.44,16.1,16.31,329600.0
2009-01-22 14:30:00,16.3,16.39,16.07,16.26,455900.0,16.3,16.39,16.07,16.26,455900.0
2009-01-22 15:00:00,16.26,16.27,15.98,16.16,379800.0,16.26,16.27,15.98,16.16,379800.0
2009-01-22 15:30:00,16.16,16.21,15.9,16.12,691200.0,16.16,16.21,15.9,16.12,691200.0
2009-01-23 09:30:00,15.61,16.01,15.51,15.88,374600.0,15.61,16.01,15.51,15.88,374600.0
2009-01-23 10:00:00,15.87,16.02,15.8,15.93,226700.0,15.87,16.02,15.8,15.93,226700.0
2009-01-23 10:30:00,15.93,15.93,15.72,15.83,142300.0,15.93,15.93,15.72,15.83,142300.0
2009-01-23 11:00:00,15.84,16.17,15.84,16.07,171500.0,15.84,16.17,15.84,16.07,171500.0
2009-01-23 11:30:00,16.07,16.15,15.86,15.94,168200.0,16.07,16.15,15.86,15.94,168200.0
2009-01-23 12:00:00,15.93,16.12,15.92,16.09,211700.0,15.93,16.12,15.92,16.09,211700.0
2009-01-23 12:30:00,16.08,16.14,15.95,16.07,340000.0,16.08,16.14,15.95,16.07,340000.0
2009-01-23 13:00:00,16.07,16.3,16.02,16.22,230600.0,16.07,16.3,16.02,16.22,230600.0
2009-01-23 13:30:00,16.21,16.45,16.2,16.45,162600.0,16.21,16.45,16.2,16.45,162600.0
2009-01-23 14:00:00,16.45,16.5,16.31,16.43,186900.0,16.45,16.5,16.31,16.43,186900.0
2009-01-23 14:30:00,16.43,16.45,16.14,16.22,320700.0,16.43,16.45,16.14,16.22,320700.0
2009-01-23 15:00:00,16.22,16.32,16.11,16.23,423500.0,16.22,16.32,16.11,16.23,423500.0
2009-01-23 15:30:00,16.22,16.33,16.19,16.25,519400.0,16.22,16.33,16.19,16.25,519400.0
2009-01-26 09:30:00,16.47,16.62,16.3,16.47,268300.0,16.47,16.62,16.3,16.47,268300.0
2009-01-26 10:00:00,16.48,16.75,16.48,16.67,330100.0,16.48,16.75,16.48,16.67,330100.0
2009-01-26 10:30:00,16.67,16.77,16.63,16.68,190500.0,16.67,16.77,16.63,16.68,190500.0
2009-01-26 11:00:00,16.68,16.76,16.56,16.67,133400.0,16.68,16.76,16.56,16.67,133400.0
2009-01-26 11:30:00,16.67,16.72,16.51,16.6,129100.0,16.67,16.72,16.51,16.6,129100.0
2009-01-26 12:00:00,16.6,16.62,16.5,16.53,171300.0,16.6,16.62,16.5,16.53,171300.0
2009-01-26 12:30:00,16.53,16.56,16.41,16.49,198500.0,16.53,16.56,16.41,16.49,198500.0
2009-01-26 13:00:00,16.49,16.54,16.36,16.51,197300.0,16.49,16.54,16.36,16.51,197300.0
2009-01-26 13:30:00,16.51,16.51,16.3,16.35,144300.0,16.51,16.51,16.3,16.35,144300.0
2009-01-26 14:00:00,16.36,16.36,16.09,16.21,235200.0,16.36,16.36,16.09,16.21,235200.0
2009-01-26 14:30:00,16.22,16.37,16.2,16.36,253300.0,16.22,16.37,16.2,16.36,253300.0
2009-01-26 15:00:00,16.37,16.52,16.31,16.47,320100.0,16.37,16.52,16.31,16.47,320100.0
2009-01-26 15:30:00,16.47,16.48,16.31,16.43,744900.0,16.47,16.48,16.31,16.43,744900.0
2009-01-27 09:30:00,16.3,16.77,16.25,16.75,287300.0,16.3,16.77,16.25,16.75,287300.0
2009-01-27 10:00:00,16.74,16.84,16.65,16.76,289700.0,16.74,16.84,16.65,16.76,289700.0
2009-01-27 10:30:00,16.76,16.86,16.72,16.85,238900.0,16.76,16.86,16.72,16.85,238900.0
2009-01-27 11:00:00,16.84,16.95,16.81,16.92,168800.0,16.84,16.95,16.81,16.92,168800.0
2009-01-27 11:30:00,16.93,16.95,16.86,16.86,142600.0,16.93,16.95,16.86,16.86,142600.0
2009-01-27 12:00:00,16.86,17.2,16.82,17.2,478300.0,16.86,17.2,16.82,17.2,478300.0
2009-01-27 12:30:00,17.2,17.28,17.1,17.18,459300.0,17.2,17.28,17.1,17.18,459300.0
2009-01-27 13:00:00,17.17,17.2,17.0,17.0,276200.0,17.17,17.2,17.0,17.0,276200.0
2009-01-27 13:30:00,16.99,17.07,16.93,16.93,176400.0,16.99,17.07,16.93,16.93,176400.0
2009-01-27 14:00:00,16.92,16.92,16.78,16.78,396600.0,16.92,16.92,16.78,16.78,396600.0
2009-01-27 14:30:00,16.77,16.97,16.75,16.93,115000.0,16.77,16.97,16.75,16.93,115000.0
2009-01-27 15:00:00,16.94,17.0,16.83,16.97,333700.0,16.94,17.0,16.83,16.97,333700.0
2009-01-27 15:30:00,16.97,17.0,16.85,16.9,468900.0,16.97,17.0,16.85,16.9,468900.0
2009-01-28 09:30:00,17.27,17.29,17.0,17.09,294200.0,17.27,17.29,17.0,17.09,294200.0
2009-01-28 10:00:00,17.09,17.19,16.97,17.04,248700.0,17.09,17.19,16.97,17.04,248700.0
2009-01-28 10:30:00,17.04,17.13,16.98,17.07,356900.0,17.04,17.13,16.98,17.07,356900.0
2009-01-28 11:00:00,17.08,17.2,17.0,17.12,337900.0,17.08,17.2,17.0,17.12,337900.0
2009-01-28 11:30:00,17.12,17.23,17.1,17.18,122800.0,17.12,17.23,17.1,17.18,122800.0
2009-01-28 12:00:00,17.18,17.28,17.18,17.25,159700.0,17.18,17.28,17.18,17.25,159700.0
2009-01-28 12:30:00,17.25,17.27,17.17,17.22,185200.0,17.25,17.27,17.17,17.22,185200.0
2009-01-28 13:00:00,17.21,17.26,17.2,17.24,185000.0,17.21,17.26,17.2,17.24,185000.0
2009-01-28 13:30:00,17.25,17.27,17.17,17.17,222200.0,17.25,17.27,17.17,17.17,222200.0
2009-01-28 14:00:00,17.18,17.26,17.08,17.24,357800.0,17.18,17.26,17.08,17.24,357800.0
2009-01-28 14:30:00,17.24,17.34,17.14,17.33,415200.0,17.24,17.34,17.14,17.33,415200.0
2009-01-28 15:00:00,17.33,17.35,17.09,17.13,575200.0,17.33,17.35,17.09,17.13,575200.0
2009-01-28 15:30:00,17.13,17.25,17.09,17.24,548700.0,17.13,17.25,17.09,17.24,548700.0
2009-01-29 09:30:00,17.01,17.32,17.01,17.23,291300.0,17.01,17.32,17.01,17.23,291300.0
2009-01-29 10:00:00,17.23,17.25,17.1,17.2,336500.0,17.23,17.25,17.1,17.2,336500.0
2009-01-29 10:30:00,17.2,17.27,17.14,17.25,230200.0,17.2,17.27,17.14,17.25,230200.0
2009-01-29 11:00:00,17.25,17.27,17.17,17.18,243100.0,17.25,17.27,17.17,17.18,243100.0
2009-01-29 11:30:00,17.17,17.24,17.13,17.18,229100.0,17.17,17.24,17.13,17.18,229100.0
2009-01-29 12:00:00,17.17,17.18,17.0,17.04,327000.0,17.17,17.18,17.0,17.04,327000.0
2009-01-29 12:30:00,17.04,17.06,16.81,16.85,186400.0,17.04,17.06,16.81,16.85,186400.0
2009-01-29 13:00:00,16.85,16.93,16.74,16.91,141500.0,16.85,16.93,16.74,16.91,141500.0
2009-01-29 13:30:00,16.91,16.93,16.85,16.9,94100.0,16.91,16.93,16.85,16.9,94100.0
2009-01-29 14:00:00,16.9,17.0,16.87,17.0,96000.0,16.9,17.0,16.87,17.0,96000.0
2009-01-29 14:30:00,16.99,17.01,16.92,16.95,169700.0,16.99,17.01,16.92,16.95,169700.0
2009-01-29 15:00:00,16.96,17.01,16.92,16.96,306000.0,16.96,17.01,16.92,16.96,306000.0
2009-01-29 15:30:00,16.95,16.96,16.85,16.93,426000.0,16.95,16.96,16.85,16.93,426000.0
2009-01-30 09:30:00,17.08,17.21,16.78,16.81,219200.0,17.08,17.21,16.78,16.81,219200.0
2009-01-30 10:00:00,16.8,16.86,16.69,16.72,217300.0,16.8,16.86,16.69,16.72,217300.0
2009-01-30 10:30:00,16.71,16.74,16.64,16.73,175900.0,16.71,16.74,16.64,16.73,175900.0
2009-01-30 11:00:00,16.73,16.8,16.53,16.53,198900.0,16.73,16.8,16.53,16.53,198900.0
2009-01-30 11:30:00,16.53,16.64,16.51,16.61,130500.0,16.53,16.64,16.51,16.61,130500.0
2009-01-30 12:00:00,16.61,16.8,16.59,16.77,231200.0,16.61,16.8,16.59,16.77,231200.0
2009-01-30 12:30:00,16.77,16.77,16.73,16.74,76800.0,16.77,16.77,16.73,16.74,76800.0
2009-01-30 13:00:00,16.75,16.84,16.63,16.63,162600.0,16.75,16.84,16.63,16.63,162600.0
2009-01-30 13:30:00,16.62,16.69,16.53,16.67,251200.0,16.62,16.69,16.53,16.67,251200.0
2009-01-30 14:00:00,16.67,16.79,16.66,16.77,265700.0,16.67,16.79,16.66,16.77,265700.0
2009-01-30 14:30:00,16.77,16.79,16.6,16.62,216200.0,16.77,16.79,16.6,16.62,216200.0
2009-01-30 15:00:00,16.62,16.69,16.53,16.54,344000.0,16.62,16.69,16.53,16.54,344000.0
2009-01-30 15:30:00,16.54,16.57,16.43,16.55,792400.0,16.54,16.57,16.43,16.55,792400.0
2009-02-02 09:30:00,16.4,16.44,16.22,16.31,197300.0,16.4,16.44,16.22,16.31,197300.0
2009-02-02 10:00:00,16.31,16.66,16.31,16.55,283600.0,16.31,16.66,16.31,16.55,283600.0
2009-02-02 10:30:00,16.55,16.57,16.38,16.4,145800.0,16.55,16.57,16.38,16.4,145800.0
2009-02-02 11:00:00,16.4,16.4,16.22,16.29,261700.0,16.4,16.4,16.22,16.29,261700.0
2009-02-02 11:30:00,16.29,16.35,16.23,16.32,181200.0,16.29,16.35,16.23,16.32,181200.0
2009-02-02 12:00:00,16.32,16.42,16.27,16.39,150200.0,16.32,16.42,16.27,16.39,150200.0
2009-02-02 12:30:00,16.4,16.48,16.4,16.47,178100.0,16.4,16.48,16.4,16.47,178100.0
2009-02-02 13:00:00,16.48,16.5,16.35,16.38,225000.0,16.48,16.5,16.35,16.38,225000.0
2009-02-02 13:30:00,16.37,16.43,16.32,16.36,227000.0,16.37,16.43,16.32,16.36,227000.0
2009-02-02 14:00:00,16.36,16.37,16.31,16.36,330200.0,16.36,16.37,16.31,16.36,330200.0
2009-02-02 14:30:00,16.37,16.41,16.32,16.37,313600.0,16.37,16.41,16.32,16.37,313600.0
2009-02-02 15:00:00,16.37,16.59,16.36,16.59,348200.0,16.37,16.59,16.36,16.59,348200.0
2009-02-02 15:30:00,16.58,16.75,16.53,16.53,737000.0,16.58,16.75,16.53,16.53,737000.0
2009-02-03 09:30:00,16.57,16.85,16.45,16.61,360700.0,16.57,16.85,16.45,16.61,360700.0
2009-02-03 10:00:00,16.63,16.88,16.62,16.81,392300.0,16.63,16.88,16.62,16.81,392300.0
2009-02-03 10:30:00,16.8,17.0,16.77,16.92,189900.0,16.8,17.0,16.77,16.92,189900.0
2009-02-03 11:00:00,16.92,17.03,16.92,17.0,325900.0,16.92,17.03,16.92,17.0,325900.0
2009-02-03 11:30:00,17.0,17.0,16.87,16.95,268600.0,17.0,17.0,16.87,16.95,268600.0
2009-02-03 12:00:00,16.94,16.98,16.87,16.88,263900.0,16.94,16.98,16.87,16.88,263900.0
2009-02-03 12:30:00,16.89,16.97,16.85,16.9,201600.0,16.89,16.97,16.85,16.9,201600.0
2009-02-03 13:00:00,16.89,16.94,16.82,16.83,87700.0,16.89,16.94,16.82,16.83,87700.0
2009-02-03 13:30:00,16.84,16.93,16.78,16.86,118700.0,16.84,16.93,16.78,16.86,118700.0
2009-02-03 14:00:00,16.86,17.09,16.86,16.99,246200.0,16.86,17.09,16.86,16.99,246200.0
2009-02-03 14:30:00,16.98,17.04,16.95,16.98,260900.0,16.98,17.04,16.95,16.98,260900.0
2009-02-03 15:00:00,16.98,17.26,16.9,17.24,460600.0,16.98,17.26,16.9,17.24,460600.0
2009-02-03 15:30:00,17.25,17.26,17.05,17.19,690400.0,17.25,17.26,17.05,17.19,690400.0
2009-02-04 09:30:00,17.21,17.67,17.2,17.58,192500.0,17.21,17.67,17.2,17.58,192500.0
2009-02-04 10:00:00,17.58,17.79,17.51,17.75,283100.0,17.58,17.79,17.51,17.75,283100.0
2009-02-04 10:30:00,17.74,17.81,17.55,17.57,247800.0,17.74,17.81,17.55,17.57,247800.0
2009-02-04 11:00:00,17.57,17.66,17.5,17.61,128300.0,17.57,17.66,17.5,17.61,128300.0
2009-02-04 11:30:00,17.61,17.61,17.46,17.54,185400.0,17.61,17.61,17.46,17.54,185400.0
2009-02-04 12:00:00,17.54,17.59,17.54,17.56,97800.0,17.54,17.59,17.54,17.56,97800.0
2009-02-04 12:30:00,17.57,17.59,17.53,17.53,296200.0,17.57,17.59,17.53,17.53,296200.0
2009-02-04 13:00:00,17.54,17.58,17.51,17.57,168900.0,17.54,17.58,17.51,17.57,168900.0
2009-02-04 13:30:00,17.58,17.58,17.25,17.44,560800.0,17.58,17.58,17.25,17.44,560800.0
2009-02-04 14:00:00,17.44,17.46,17.35,17.41,320300.0,17.44,17.46,17.35,17.41,320300.0
2009-02-04 14:30:00,17.42,17.56,17.37,17.55,246400.0,17.42,17.56,17.37,17.55,246400.0
2009-02-04 15:00:00,17.55,17.56,17.43,17.53,351300.0,17.55,17.56,17.43,17.53,351300.0
2009-02-04 15:30:00,17.53,17.54,17.41,17.41,674400.0,17.53,17.54,17.41,17.41,674400.0
2009-02-05 09:30:00,17.3,17.38,17.04,17.25,149000.0,17.3,17.38,17.04,17.25,149000.0
2009-02-05 10:00:00,17.25,17.69,17.24,17.61,188800.0,17.25,17.69,17.24,17.61,188800.0
2009-02-05 10:30:00,17.61,17.95,17.55,17.85,323300.0,17.61,17.95,17.55,17.85,323300.0
2009-02-05 11:00:00,17.85,17.94,17.77,17.8,253500.0,17.85,17.94,17.77,17.8,253500.0
2009-02-05 11:30:00,17.8,18.02,17.79,17.93,500700.0,17.8,18.02,17.79,17.93,500700.0
2009-02-05 12:00:00,17.93,18.05,17.85,17.85,346900.0,17.93,18.05,17.85,17.85,346900.0
2009-02-05 12:30:00,17.84,17.89,17.73,17.88,281400.0,17.84,17.89,17.73,17.88,281400.0
2009-02-05 13:00:00,17.88,17.92,17.7,17.71,269800.0,17.88,17.92,17.7,17.71,269800.0
2009-02-05 13:30:00,17.71,17.84,17.64,17.75,394700.0,17.71,17.84,17.64,17.75,394700.0
2009-02-05 14:00:00,17.75,18.0,17.75,17.98,286500.0,17.75,18.0,17.75,17.98,286500.0
2009-02-05 14:30:00,17.98,18.03,17.77,17.83,384400.0,17.98,18.03,17.77,17.83,384400.0
2009-02-05 15:00:00,17.82,17.88,17.69,17.87,308600.0,17.82,17.88,17.69,17.87,308600.0
2009-02-05 15:30:00,17.87,17.9,17.74,17.78,596000.0,17.87,17.9,17.74,17.78,596000.0
2009-02-06 09:30:00,17.81,18.47,17.61,18.42,256200.0,17.81,18.47,17.61,18.42,256200.0
2009-02-06 10:00:00,18.42,18.47,18.16,18.26,219900.0,18.42,18.47,18.16,18.26,219900.0
2009-02-06 10:30:00,18.27,18.41,18.21,18.38,179700.0,18.27,18.41,18.21,18.38,179700.0
2009-02-06 11:00:00,18.38,18.57,18.38,18.51,274300.0,18.38,18.57,18.38,18.51,274300.0
2009-02-06 11:30:00,18.52,18.62,18.49,18.57,145800.0,18.52,18.62,18.49,18.57,145800.0
2009-02-06 12:00:00,18.57,18.58,18.41,18.43,157900.0,18.57,18.58,18.41,18.43,157900.0
2009-02-06 12:30:00,18.42,18.61,18.42,18.53,124000.0,18.42,18.61,18.42,18.53,124000.0
2009-02-06 13:00:00,18.52,18.7,18.5,18.66,121100.0,18.52,18.7,18.5,18.66,121100.0
2009-02-06 13:30:00,18.66,18.72,18.64,18.68,108100.0,18.66,18.72,18.64,18.68,108100.0
2009-02-06 14:00:00,18.68,18.68,18.56,18.59,183000.0,18.68,18.68,18.56,18.59,183000.0
2009-02-06 14:30:00,18.59,18.7,18.5,18.58,173000.0,18.59,18.7,18.5,18.58,173000.0
2009-02-06 15:00:00,18.58,18.63,18.44,18.6,232400.0,18.58,18.63,18.44,18.6,232400.0
2009-02-06 15:30:00,18.6,18.72,18.53,18.54,703000.0,18.6,18.72,18.53,18.54,703000.0
2009-02-09 09:30:00,18.55,18.62,18.43,18.5,95700.0,18.55,18.62,18.43,18.5,95700.0
2009-02-09 10:00:00,18.5,18.5,18.34,18.4,153600.0,18.5,18.5,18.34,18.4,153600.0
2009-02-09 10:30:00,18.4,18.61,18.31,18.61,441900.0,18.4,18.61,18.31,18.61,441900.0
2009-02-09 11:00:00,18.62,18.64,18.4,18.41,221000.0,18.62,18.64,18.4,18.41,221000.0
2009-02-09 11:30:00,18.41,18.41,18.3,18.36,136800.0,18.41,18.41,18.3,18.36,136800.0
2009-02-09 12:00:00,18.37,18.38,18.27,18.31,104400.0,18.37,18.38,18.27,18.31,104400.0
2009-02-09 12:30:00,18.31,18.32,18.2,18.27,126900.0,18.31,18.32,18.2,18.27,126900.0
2009-02-09 13:00:00,18.27,18.32,18.19,18.19,94900.0,18.27,18.32,18.19,18.19,94900.0
2009-02-09 13:30:00,18.19,18.19,18.09,18.18,203900.0,18.19,18.19,18.09,18.18,203900.0
2009-02-09 14:00:00,18.18,18.22,18.03,18.08,193600.0,18.18,18.22,18.03,18.08,193600.0
2009-02-09 14:30:00,18.08,18.12,18.0,18.05,217900.0,18.08,18.12,18.0,18.05,217900.0
2009-02-09 15:00:00,18.05,18.18,18.0,18.17,209400.0,18.05,18.18,18.0,18.17,209400.0
2009-02-09 15:30:00,18.17,18.27,18.16,18.21,636600.0,18.17,18.27,18.16,18.21,636600.0
2009-02-10 09:30:00,18.02,18.27,17.87,18.19,299400.0,18.02,18.27,17.87,18.19,299400.0
2009-02-10 10:00:00,18.18,18.31,18.02,18.1,300100.0,18.18,18.31,18.02,18.1,300100.0
2009-02-10 10:30:00,18.1,18.19,17.97,18.04,221500.0,18.1,18.19,17.97,18.04,221500.0
2009-02-10 11:00:00,18.03,18.1,17.6,17.74,327600.0,18.03,18.1,17.6,17.74,327600.0
2009-02-10 11:30:00,17.74,17.75,17.26,17.34,323800.0,17.74,17.75,17.26,17.34,323800.0
2009-02-10 12:00:00,17.33,17.55,17.29,17.36,149200.0,17.33,17.55,17.29,17.36,149200.0
2009-02-10 12:30:00,17.36,17.51,17.27,17.44,94300.0,17.36,17.51,17.27,17.44,94300.0
2009-02-10 13:00:00,17.43,17.43,17.16,17.24,190400.0,17.43,17.43,17.16,17.24,190400.0
2009-02-10 13:30:00,17.24,17.41,17.2,17.35,180700.0,17.24,17.41,17.2,17.35,180700.0
2009-02-10 14:00:00,17.34,17.45,17.2,17.2,120900.0,17.34,17.45,17.2,17.2,120900.0
2009-02-10 14:30:00,17.2,17.28,17.1,17.15,175600.0,17.2,17.28,17.1,17.15,175600.0
2009-02-10 15:00:00,17.16,17.29,17.12,17.2,224500.0,17.16,17.29,17.12,17.2,224500.0
2009-02-10 15:30:00,17.19,17.34,17.1,17.21,628000.0,17.19,17.34,17.1,17.21,628000.0
2009-02-11 09:30:00,17.23,17.76,17.21,17.67,197500.0,17.23,17.76,17.21,17.67,197500.0
2009-02-11 10:00:00,17.66,17.76,17.38,17.39,196900.0,17.66,17.76,17.38,17.39,196900.0
2009-02-11 10:30:00,17.38,17.53,17.21,17.5,245900.0,17.38,17.53,17.21,17.5,245900.0
2009-02-11 11:00:00,17.49,17.6,17.4,17.54,105800.0,17.49,17.6,17.4,17.54,105800.0
2009-02-11 11:30:00,17.55,17.65,17.42,17.45,106800.0,17.55,17.65,17.42,17.45,106800.0
2009-02-11 12:00:00,17.45,17.49,17.34,17.38,73200.0,17.45,17.49,17.34,17.38,73200.0
2009-02-11 12:30:00,17.38,17.48,17.27,17.28,68600.0,17.38,17.48,17.27,17.28,68600.0
2009-02-11 13:00:00,17.28,17.36,17.23,17.3,81300.0,17.28,17.36,17.23,17.3,81300.0
2009-02-11 13:30:00,17.29,17.29,17.05,17.07,106200.0,17.29,17.29,17.05,17.07,106200.0
2009-02-11 14:00:00,17.07,17.25,17.06,17.24,192000.0,17.07,17.25,17.06,17.24,192000.0
2009-02-11 14:30:00,17.24,17.55,17.23,17.51,189600.0,17.24,17.55,17.23,17.51,189600.0
2009-02-11 15:00:00,17.51,17.58,17.41,17.48,233900.0,17.51,17.58,17.41,17.48,233900.0
2009-02-11 15:30:00,17.49,17.52,17.34,17.43,370100.0,17.49,17.52,17.34,17.43,370100.0
2009-02-12 09:30:00,17.0,17.08,16.86,16.95,273100.0,17.0,17.08,16.86,16.95,273100.0
2009-02-12 10:00:00,16.93,17.14,16.87,17.13,237600.0,16.93,17.14,16.87,17.13,237600.0
2009-02-12 10:30:00,17.12,17.21,16.93,17.14,184700.0,17.12,17.21,16.93,17.14,184700.0
2009-02-12 11:00:00,17.14,17.27,17.06,17.12,150800.0,17.14,17.27,17.06,17.12,150800.0
2009-02-12 11:30:00,17.12,17.43,17.12,17.28,138500.0,17.12,17.43,17.12,17.28,138500.0
2009-02-12 12:00:00,17.27,17.5,17.26,17.46,96700.0,17.27,17.5,17.26,17.46,96700.0
2009-02-12 12:30:00,17.46,17.47,17.3,17.3,52700.0,17.46,17.47,17.3,17.3,52700.0
2009-02-12 13:00:00,17.29,17.29,17.1,17.15,125600.0,17.29,17.29,17.1,17.15,125600.0
2009-02-12 13:30:00,17.15,17.27,17.1,17.24,110500.0,17.15,17.27,17.1,17.24,110500.0
2009-02-12 14:00:00,17.23,17.3,17.11,17.12,141500.0,17.23,17.3,17.11,17.12,141500.0
2009-02-12 14:30:00,17.13,17.16,16.93,17.02,283200.0,17.13,17.16,16.93,17.02,283200.0
2009-02-12 15:00:00,17.02,17.39,16.95,17.39,329900.0,17.02,17.39,16.95,17.39,329900.0
2009-02-12 15:30:00,17.39,17.71,17.28,17.56,910800.0,17.39,17.71,17.28,17.56,910800.0
2009-02-13 09:30:00,17.73,17.81,17.58,17.76,162200.0,17.73,17.81,17.58,17.76,162200.0
2009-02-13 10:00:00,17.77,17.84,17.66,17.82,102900.0,17.77,17.84,17.66,17.82,102900.0
2009-02-13 10:30:00,17.81,18.09,17.81,18.04,238900.0,17.81,18.09,17.81,18.04,238900.0
2009-02-13 11:00:00,18.04,18.05,17.57,17.65,313200.0,18.04,18.05,17.57,17.65,313200.0
2009-02-13 11:30:00,17.65,17.73,17.52,17.52,116700.0,17.65,17.73,17.52,17.52,116700.0
2009-02-13 12:00:00,17.52,17.64,17.49,17.64,67700.0,17.52,17.64,17.49,17.64,67700.0
2009-02-13 12:30:00,17.64,17.68,17.43,17.47,84000.0,17.64,17.68,17.43,17.47,84000.0
2009-02-13 13:00:00,17.46,17.6,17.43,17.59,72100.0,17.46,17.6,17.43,17.59,72100.0
2009-02-13 13:30:00,17.59,17.76,17.56,17.69,92600.0,17.59,17.76,17.56,17.69,92600.0
2009-02-13 14:00:00,17.7,17.78,17.64,17.72,114500.0,17.7,17.78,17.64,17.72,114500.0
2009-02-13 14:30:00,17.71,17.79,17.65,17.71,110500.0,17.71,17.79,17.65,17.71,110500.0
2009-02-13 15:00:00,17.72,17.78,17.56,17.7,156900.0,17.72,17.78,17.56,17.7,156900.0
2009-02-13 15:30:00,17.7,17.77,17.56,17.56,339600.0,17.7,17.77,17.56,17.56,339600.0
2009-02-17 09:30:00,16.78,16.96,16.46,16.67,292400.0,16.78,16.96,16.46,16.67,292400.0
2009-02-17 10:00:00,16.67,16.79,16.64,16.76,176100.0,16.67,16.79,16.64,16.76,176100.0
2009-02-17 10:30:00,16.75,16.86,16.6,16.8,189400.0,16.75,16.86,16.6,16.8,189400.0
2009-02-17 11:00:00,16.8,16.8,16.62,16.62,81000.0,16.8,16.8,16.62,16.62,81000.0
2009-02-17 11:30:00,16.62,16.66,16.53,16.55,215000.0,16.62,16.66,16.53,16.55,215000.0
2009-02-17 12:00:00,16.55,16.65,16.53,16.63,116900.0,16.55,16.65,16.53,16.63,116900.0
2009-02-17 12:30:00,16.63,16.74,16.61,16.68,116600.0,16.63,16.74,16.61,16.68,116600.0
2009-02-17 13:00:00,16.68,16.69,16.53,16.55,62100.0,16.68,16.69,16.53,16.55,62100.0
2009-02-17 13:30:00,16.56,16.77,16.55,16.72,148200.0,16.56,16.77,16.55,16.72,148200.0
2009-02-17 14:00:00,16.73,16.84,16.69,16.7,163200.0,16.73,16.84,16.69,16.7,163200.0
2009-02-17 14:30:00,16.7,16.83,16.68,16.73,178400.0,16.7,16.83,16.68,16.73,178400.0
2009-02-17 15:00:00,16.73,16.78,16.6,16.66,201600.0,16.73,16.78,16.6,16.66,201600.0
2009-02-17 15:30:00,16.65,16.9,16.58,16.59,524200.0,16.65,16.9,16.58,16.59,524200.0
2009-02-18 09:30:00,16.51,16.64,16.34,16.36,204100.0,16.51,16.64,16.34,16.36,204100.0
2009-02-18 10:00:00,16.36,16.36,16.14,16.34,262900.0,16.36,16.36,16.14,16.34,262900.0
2009-02-18 10:30:00,16.35,16.51,16.35,16.42,150800.0,16.35,16.51,16.35,16.42,150800.0
2009-02-18 11:00:00,16.4,16.68,16.37,16.62,148300.0,16.4,16.68,16.37,16.62,148300.0
2009-02-18 11:30:00,16.59,16.71,16.52,16.53,85100.0,16.59,16.71,16.52,16.53,85100.0
2009-02-18 12:00:00,16.53,16.65,16.49,16.5,74200.0,16.53,16.65,16.49,16.5,74200.0
2009-02-18 12:30:00,16.51,16.53,16.36,16.42,159700.0,16.51,16.53,16.36,16.42,159700.0
2009-02-18 13:00:00,16.41,16.49,16.28,16.35,168900.0,16.41,16.49,16.28,16.35,168900.0
2009-02-18 13:30:00,16.35,16.35,16.22,16.24,89300.0,16.35,16.35,16.22,16.24,89300.0
2009-02-18 14:00:00,16.24,16.34,16.19,16.29,188300.0,16.24,16.34,16.19,16.29,188300.0
2009-02-18 14:30:00,16.3,16.38,16.2,16.38,169800.0,16.3,16.38,16.2,16.38,169800.0
2009-02-18 15:00:00,16.38,16.4,16.27,16.29,324900.0,16.38,16.4,16.27,16.29,324900.0
2009-02-18 15:30:00,16.28,16.33,16.24,16.31,452800.0,16.28,16.33,16.24,16.31,452800.0
2009-02-19 09:30:00,16.55,17.05,16.54,16.85,520400.0,16.55,17.05,16.54,16.85,520400.0
2009-02-19 10:00:00,16.84,16.86,16.54,16.59,191400.0,16.84,16.86,16.54,16.59,191400.0
2009-02-19 10:30:00,16.58,16.6,16.36,16.4,268500.0,16.58,16.6,16.36,16.4,268500.0
2009-02-19 11:00:00,16.41,16.55,16.38,16.44,184200.0,16.41,16.55,16.38,16.44,184200.0
2009-02-19 11:30:00,16.43,16.45,16.1,16.1,1243900.0,16.43,16.45,16.1,16.1,1243900.0
2009-02-19 12:00:00,16.1,16.15,16.04,16.06,379100.0,16.1,16.15,16.04,16.06,379100.0
2009-02-19 12:30:00,16.07,16.12,16.05,16.11,290000.0,16.07,16.12,16.05,16.11,290000.0
2009-02-19 13:00:00,16.11,16.17,16.07,16.17,290000.0,16.11,16.17,16.07,16.17,290000.0
2009-02-19 13:30:00,16.16,16.17,16.06,16.06,225000.0,16.16,16.17,16.06,16.06,225000.0
2009-02-19 14:00:00,16.06,16.13,16.04,16.09,276900.0,16.06,16.13,16.04,16.09,276900.0
2009-02-19 14:30:00,16.08,16.09,15.96,16.0,409000.0,16.08,16.09,15.96,16.0,409000.0
2009-02-19 15:00:00,16.0,16.01,15.91,16.0,440800.0,16.0,16.01,15.91,16.0,440800.0
2009-02-19 15:30:00,15.99,16.01,15.85,15.85,794300.0,15.99,16.01,15.85,15.85,794300.0
2009-02-20 09:30:00,15.75,15.87,15.63,15.74,627700.0,15.75,15.87,15.63,15.74,627700.0
2009-02-20 10:00:00,15.75,15.8,15.63,15.73,534800.0,15.75,15.8,15.63,15.73,534800.0
2009-02-20 10:30:00,15.73,15.76,15.6,15.6,338600.0,15.73,15.76,15.6,15.6,338600.0
2009-02-20 11:00:00,15.6,15.67,15.37,15.41,587200.0,15.6,15.67,15.37,15.41,587200.0
2009-02-20 11:30:00,15.41,15.41,15.23,15.24,505300.0,15.41,15.41,15.23,15.24,505300.0
2009-02-20 12:00:00,15.24,15.35,15.24,15.28,457000.0,15.24,15.35,15.24,15.28,457000.0
2009-02-20 12:30:00,15.28,15.3,15.09,15.12,415100.0,15.28,15.3,15.09,15.12,415100.0
2009-02-20 13:00:00,15.13,15.24,15.09,15.21,480700.0,15.13,15.24,15.09,15.21,480700.0
2009-02-20 13:30:00,15.21,15.23,15.11,15.18,800800.0,15.21,15.23,15.11,15.18,800800.0
2009-02-20 14:00:00,15.17,15.26,15.11,15.21,1660000.0,15.17,15.26,15.11,15.21,1660000.0
2009-02-20 14:30:00,15.21,15.42,15.21,15.31,1149400.0,15.21,15.42,15.21,15.31,1149400.0
2009-02-20 15:00:00,15.31,15.4,15.2,15.21,965000.0,15.31,15.4,15.2,15.21,965000.0
2009-02-20 15:30:00,15.2,15.33,15.15,15.26,998700.0,15.2,15.33,15.15,15.26,998700.0
2009-02-23 09:30:00,15.4,15.62,15.11,15.14,297500.0,15.4,15.62,15.11,15.14,297500.0
2009-02-23 10:00:00,15.12,15.13,14.66,15.0,889900.0,15.12,15.13,14.66,15.0,889900.0
2009-02-23 10:30:00,15.0,15.0,14.75,14.9,610600.0,15.0,15.0,14.75,14.9,610600.0
2009-02-23 11:00:00,14.9,15.03,14.85,15.02,341100.0,14.9,15.03,14.85,15.02,341100.0
2009-02-23 11:30:00,15.02,15.02,14.84,14.93,323100.0,15.02,15.02,14.84,14.93,323100.0
2009-02-23 12:00:00,14.92,14.98,14.88,14.89,287300.0,14.92,14.98,14.88,14.89,287300.0
2009-02-23 12:30:00,14.89,14.89,14.69,14.69,241600.0,14.89,14.89,14.69,14.69,241600.0
2009-02-23 13:00:00,14.69,14.82,14.68,14.77,317300.0,14.69,14.82,14.68,14.77,317300.0
2009-02-23 13:30:00,14.77,14.8,14.67,14.68,327400.0,14.77,14.8,14.67,14.68,327400.0
2009-02-23 14:00:00,14.68,14.76,14.66,14.76,560300.0,14.68,14.76,14.66,14.76,560300.0
2009-02-23 14:30:00,14.76,14.77,14.46,14.48,717600.0,14.76,14.77,14.46,14.48,717600.0
2009-02-23 15:00:00,14.48,14.59,14.42,14.49,1189800.0,14.48,14.59,14.42,14.49,1189800.0
2009-02-23 15:30:00,14.48,14.55,14.35,14.39,999800.0,14.48,14.55,14.35,14.39,999800.0
2009-02-24 09:30:00,14.58,14.82,14.44,14.49,412100.0,14.58,14.82,14.44,14.49,412100.0
2009-02-24 10:00:00,14.49,14.57,14.35,14.56,486500.0,14.49,14.57,14.35,14.56,486500.0
2009-02-24 10:30:00,14.55,14.57,14.4,14.47,661600.0,14.55,14.57,14.4,14.47,661600.0
2009-02-24 11:00:00,14.47,14.51,14.38,14.38,362000.0,14.47,14.51,14.38,14.38,362000.0
2009-02-24 11:30:00,14.39,14.5,14.36,14.48,289400.0,14.39,14.5,14.36,14.48,289400.0
2009-02-24 12:00:00,14.48,14.53,14.4,14.49,169600.0,14.48,14.53,14.4,14.49,169600.0
2009-02-24 12:30:00,14.49,14.53,14.44,14.46,243900.0,14.49,14.53,14.44,14.46,243900.0
2009-02-24 13:00:00,14.46,14.56,14.37,14.51,316300.0,14.46,14.56,14.37,14.51,316300.0
2009-02-24 13:30:00,14.51,14.52,14.48,14.5,466400.0,14.51,14.52,14.48,14.5,466400.0
2009-02-24 14:00:00,14.5,14.6,14.46,14.54,588800.0,14.5,14.6,14.46,14.54,588800.0
2009-02-24 14:30:00,14.55,14.67,14.51,14.67,1200200.0,14.55,14.67,14.51,14.67,1200200.0
2009-02-24 15:00:00,14.66,14.8,14.59,14.72,1496300.0,14.66,14.8,14.59,14.72,1496300.0
2009-02-24 15:30:00,14.72,14.74,14.56,14.61,1458600.0,14.72,14.74,14.56,14.61,1458600.0
2009-02-25 09:30:00,14.35,14.54,14.14,14.43,542200.0,14.35,14.54,14.14,14.43,542200.0
2009-02-25 10:00:00,14.42,14.54,14.25,14.53,1678600.0,14.42,14.54,14.25,14.53,1678600.0
2009-02-25 10:30:00,14.53,14.64,14.31,14.34,1017900.0,14.53,14.64,14.31,14.34,1017900.0
2009-02-25 11:00:00,14.34,14.46,14.28,14.44,663300.0,14.34,14.46,14.28,14.44,663300.0
2009-02-25 11:30:00,14.45,14.46,14.15,14.23,734800.0,14.45,14.46,14.15,14.23,734800.0
2009-02-25 12:00:00,14.23,14.3,14.22,14.24,272000.0,14.23,14.3,14.22,14.24,272000.0
2009-02-25 12:30:00,14.25,14.26,14.1,14.23,402200.0,14.25,14.26,14.1,14.23,402200.0
2009-02-25 13:00:00,14.22,14.31,14.2,14.23,331600.0,14.22,14.31,14.2,14.23,331600.0
2009-02-25 13:30:00,14.23,14.33,14.22,14.26,565400.0,14.23,14.33,14.22,14.26,565400.0
2009-02-25 14:00:00,14.26,14.33,14.17,14.31,915800.0,14.26,14.33,14.17,14.31,915800.0
2009-02-25 14:30:00,14.32,14.38,14.24,14.25,620500.0,14.32,14.38,14.24,14.25,620500.0
2009-02-25 15:00:00,14.26,14.47,14.2,14.41,1294700.0,14.26,14.47,14.2,14.41,1294700.0
2009-02-25 15:30:00,14.42,14.52,14.22,14.3,1040700.0,14.42,14.52,14.22,14.3,1040700.0
2009-02-26 09:30:00,14.43,14.46,13.86,13.94,616300.0,14.43,14.46,13.86,13.94,616300.0
2009-02-26 10:00:00,13.94,14.2,13.89,14.12,533500.0,13.94,14.2,13.89,14.12,533500.0
2009-02-26 10:30:00,14.11,14.27,13.95,14.16,508700.0,14.11,14.27,13.95,14.16,508700.0
2009-02-26 11:00:00,14.16,14.26,14.08,14.09,335600.0,14.16,14.26,14.08,14.09,335600.0
2009-02-26 11:30:00,14.09,14.27,14.06,14.25,401600.0,14.09,14.27,14.06,14.25,401600.0
2009-02-26 12:00:00,14.25,14.29,14.15,14.24,532100.0,14.25,14.29,14.15,14.24,532100.0
2009-02-26 12:30:00,14.24,14.3,14.2,14.24,399200.0,14.24,14.3,14.2,14.24,399200.0
2009-02-26 13:00:00,14.24,14.28,14.1,14.28,524900.0,14.24,14.28,14.1,14.28,524900.0
2009-02-26 13:30:00,14.27,14.39,14.21,14.29,639800.0,14.27,14.39,14.21,14.29,639800.0
2009-02-26 14:00:00,14.29,14.35,14.23,14.32,390600.0,14.29,14.35,14.23,14.32,390600.0
2009-02-26 14:30:00,14.32,14.32,14.12,14.2,657800.0,14.32,14.32,14.12,14.2,657800.0
2009-02-26 15:00:00,14.2,14.2,14.08,14.16,719200.0,14.2,14.2,14.08,14.16,719200.0
2009-02-26 15:30:00,14.15,14.31,14.08,14.08,1607300.0,14.15,14.31,14.08,14.08,1607300.0
2009-02-27 09:30:00,12.7,13.2,12.65,13.01,2209100.0,12.7,13.2,12.65,13.01,2209100.0
2009-02-27 10:00:00,13.0,13.11,12.84,13.02,1318400.0,13.0,13.11,12.84,13.02,1318400.0
2009-02-27 10:30:00,13.02,13.02,12.72,12.78,842300.0,13.02,13.02,12.72,12.78,842300.0
2009-02-27 11:00:00,12.78,12.79,12.53,12.59,1146300.0,12.78,12.79,12.53,12.59,1146300.0
2009-02-27 11:30:00,12.59,12.91,12.57,12.88,953400.0,12.59,12.91,12.57,12.88,953400.0
2009-02-27 12:00:00,12.88,12.96,12.81,12.91,416600.0,12.88,12.96,12.81,12.91,416600.0
2009-02-27 12:30:00,12.9,12.94,12.71,12.74,473100.0,12.9,12.94,12.71,12.74,473100.0
2009-02-27 13:00:00,12.74,12.94,12.74,12.84,537800.0,12.74,12.94,12.74,12.84,537800.0
2009-02-27 13:30:00,12.83,13.0,12.74,12.92,767900.0,12.83,13.0,12.74,12.92,767900.0
2009-02-27 14:00:00,12.92,12.98,12.79,12.87,757200.0,12.92,12.98,12.79,12.87,757200.0
2009-02-27 14:30:00,12.88,12.97,12.86,12.88,575100.0,12.88,12.97,12.86,12.88,575100.0
2009-02-27 15:00:00,12.88,12.88,12.68,12.68,801000.0,12.88,12.88,12.68,12.68,801000.0
2009-02-27 15:30:00,12.68,12.81,12.62,12.71,1401600.0,12.68,12.81,12.62,12.71,1401600.0
2009-03-02 09:30:00,12.87,12.87,12.05,12.18,1158900.0,12.87,12.87,12.05,12.18,1158900.0
2009-03-02 10:00:00,12.19,12.27,11.95,12.14,1125700.0,12.19,12.27,11.95,12.14,1125700.0
2009-03-02 10:30:00,12.14,12.15,11.98,12.03,781600.0,12.14,12.15,11.98,12.03,781600.0
2009-03-02 11:00:00,12.03,12.15,12.02,12.06,427600.0,12.03,12.15,12.02,12.06,427600.0
2009-03-02 11:30:00,12.06,12.07,11.98,12.02,248800.0,12.06,12.07,11.98,12.02,248800.0
2009-03-02 12:00:00,12.03,12.09,11.96,12.06,528400.0,12.03,12.09,11.96,12.06,528400.0
2009-03-02 12:30:00,12.06,12.13,12.0,12.01,324400.0,12.06,12.13,12.0,12.01,324400.0
2009-03-02 13:00:00,12.0,12.04,11.74,11.79,879700.0,12.0,12.04,11.74,11.79,879700.0
2009-03-02 13:30:00,11.8,12.01,11.8,11.96,620400.0,11.8,12.01,11.8,11.96,620400.0
2009-03-02 14:00:00,11.96,11.96,11.76,11.78,554500.0,11.96,11.96,11.76,11.78,554500.0
2009-03-02 14:30:00,11.79,11.86,11.75,11.79,1285300.0,11.79,11.86,11.75,11.79,1285300.0
2009-03-02 15:00:00,11.79,11.82,11.7,11.79,746200.0,11.79,11.82,11.7,11.79,746200.0
2009-03-02 15:30:00,11.8,11.89,11.78,11.89,3251800.0,11.8,11.89,11.78,11.89,3251800.0
2009-03-03 09:30:00,11.84,12.08,11.84,11.95,639500.0,11.84,12.08,11.84,11.95,639500.0
2009-03-03 10:00:00,11.95,12.18,11.91,12.05,719600.0,11.95,12.18,11.91,12.05,719600.0
2009-03-03 10:30:00,12.05,12.19,12.01,12.1,512500.0,12.05,12.19,12.01,12.1,512500.0
2009-03-03 11:00:00,12.11,12.11,11.86,11.91,802300.0,12.11,12.11,11.86,11.91,802300.0
2009-03-03 11:30:00,11.91,11.93,11.82,11.82,317600.0,11.91,11.93,11.82,11.82,317600.0
2009-03-03 12:00:00,11.82,12.07,11.82,12.06,507300.0,11.82,12.07,11.82,12.06,507300.0
2009-03-03 12:30:00,12.06,12.1,11.9,11.93,394100.0,12.06,12.1,11.9,11.93,394100.0
2009-03-03 13:00:00,11.93,12.03,11.91,11.96,467000.0,11.93,12.03,11.91,11.96,467000.0
2009-03-03 13:30:00,11.97,12.01,11.89,11.99,401700.0,11.97,12.01,11.89,11.99,401700.0
2009-03-03 14:00:00,11.99,12.02,11.9,11.92,504200.0,11.99,12.02,11.9,11.92,504200.0
2009-03-03 14:30:00,11.92,12.02,11.9,11.99,430300.0,11.92,12.02,11.9,11.99,430300.0
2009-03-03 15:00:00,12.0,12.0,11.83,11.85,613800.0,12.0,12.0,11.83,11.85,613800.0
2009-03-03 15:30:00,11.86,11.91,11.74,11.78,852100.0,11.86,11.91,11.74,11.78,852100.0
2009-03-04 09:30:00,12.04,12.36,12.01,12.34,789900.0,12.04,12.36,12.01,12.34,789900.0
2009-03-04 10:00:00,12.34,12.41,12.23,12.34,746300.0,12.34,12.41,12.23,12.34,746300.0
2009-03-04 10:30:00,12.35,12.46,12.3,12.4,431700.0,12.35,12.46,12.3,12.4,431700.0
2009-03-04 11:00:00,12.4,12.5,12.38,12.39,714800.0,12.4,12.5,12.38,12.39,714800.0
2009-03-04 11:30:00,12.4,12.41,12.28,12.3,561500.0,12.4,12.41,12.28,12.3,561500.0
2009-03-04 12:00:00,12.31,12.32,12.23,12.3,205300.0,12.31,12.32,12.23,12.3,205300.0
2009-03-04 12:30:00,12.3,12.37,12.28,12.35,387300.0,12.3,12.37,12.28,12.35,387300.0
2009-03-04 13:00:00,12.35,12.52,12.31,12.49,489100.0,12.35,12.52,12.31,12.49,489100.0
2009-03-04 13:30:00,12.48,12.55,12.4,12.47,302600.0,12.48,12.55,12.4,12.47,302600.0
2009-03-04 14:00:00,12.46,12.58,12.44,12.55,340600.0,12.46,12.58,12.44,12.55,340600.0
2009-03-04 14:30:00,12.56,12.66,12.55,12.66,395700.0,12.56,12.66,12.55,12.66,395700.0
2009-03-04 15:00:00,12.65,12.73,12.63,12.66,760500.0,12.65,12.73,12.63,12.66,760500.0
2009-03-04 15:30:00,12.66,12.68,12.5,12.51,1090400.0,12.66,12.68,12.5,12.51,1090400.0
2009-03-05 09:30:00,12.2,12.38,12.07,12.09,414600.0,12.2,12.38,12.07,12.09,414600.0
2009-03-05 10:00:00,12.09,12.21,12.07,12.1,286800.0,12.09,12.21,12.07,12.1,286800.0
2009-03-05 10:30:00,12.11,12.11,11.98,12.0,285000.0,12.11,12.11,11.98,12.0,285000.0
2009-03-05 11:00:00,11.99,12.01,11.86,11.87,538100.0,11.99,12.01,11.86,11.87,538100.0
2009-03-05 11:30:00,11.86,12.05,11.81,12.0,427700.0,11.86,12.05,11.81,12.0,427700.0
2009-03-05 12:00:00,12.0,12.01,11.85,11.92,166100.0,12.0,12.01,11.85,11.92,166100.0
2009-03-05 12:30:00,11.92,11.94,11.88,11.93,209000.0,11.92,11.94,11.88,11.93,209000.0
2009-03-05 13:00:00,11.93,12.21,11.93,12.17,762000.0,11.93,12.21,11.93,12.17,762000.0
2009-03-05 13:30:00,12.17,12.19,12.07,12.08,381900.0,12.17,12.19,12.07,12.08,381900.0
2009-03-05 14:00:00,12.09,12.14,11.99,11.99,732600.0,12.09,12.14,11.99,11.99,732600.0
2009-03-05 14:30:00,12.0,12.05,11.98,12.03,481500.0,12.0,12.05,11.98,12.03,481500.0
2009-03-05 15:00:00,12.02,12.2,12.02,12.18,834100.0,12.02,12.2,12.02,12.18,834100.0
2009-03-05 15:30:00,12.18,12.21,12.03,12.06,1388200.0,12.18,12.21,12.03,12.06,1388200.0
2009-03-06 09:30:00,12.28,12.52,12.13,12.36,582900.0,12.28,12.52,12.13,12.36,582900.0
2009-03-06 10:00:00,12.36,12.37,12.14,12.27,623800.0,12.36,12.37,12.14,12.27,623800.0
2009-03-06 10:30:00,12.26,12.27,11.86,11.89,574500.0,12.26,12.27,11.86,11.89,574500.0
2009-03-06 11:00:00,11.88,11.96,11.83,11.92,368600.0,11.88,11.96,11.83,11.92,368600.0
2009-03-06 11:30:00,11.93,11.99,11.88,11.91,167300.0,11.93,11.99,11.88,11.91,167300.0
2009-03-06 12:00:00,11.92,12.04,11.91,11.99,236100.0,11.92,12.04,11.91,11.99,236100.0
2009-03-06 12:30:00,11.99,12.05,11.94,12.03,366500.0,11.99,12.05,11.94,12.03,366500.0
2009-03-06 13:00:00,12.02,12.04,11.88,11.9,195500.0,12.02,12.04,11.88,11.9,195500.0
2009-03-06 13:30:00,11.91,11.92,11.82,11.86,199700.0,11.91,11.92,11.82,11.86,199700.0
2009-03-06 14:00:00,11.86,11.98,11.85,11.9,301200.0,11.86,11.98,11.85,11.9,301200.0
2009-03-06 14:30:00,11.91,11.93,11.8,11.82,272600.0,11.91,11.93,11.8,11.82,272600.0
2009-03-06 15:00:00,11.81,11.83,11.76,11.79,327200.0,11.81,11.83,11.76,11.79,327200.0
2009-03-06 15:30:00,11.8,12.05,11.78,12.03,760800.0,11.8,12.05,11.78,12.03,760800.0
2009-03-09 09:30:00,12.18,12.22,11.93,12.09,357900.0,12.18,12.22,11.93,12.09,357900.0
2009-03-09 10:00:00,12.09,12.26,12.08,12.1,296400.0,12.09,12.26,12.08,12.1,296400.0
2009-03-09 10:30:00,12.1,12.12,11.97,11.98,305000.0,12.1,12.12,11.97,11.98,305000.0
2009-03-09 11:00:00,11.96,12.07,11.9,11.97,217500.0,11.96,12.07,11.9,11.97,217500.0
2009-03-09 11:30:00,11.97,12.01,11.86,11.91,248300.0,11.97,12.01,11.86,11.91,248300.0
2009-03-09 12:00:00,11.92,12.03,11.89,12.01,268300.0,11.92,12.03,11.89,12.01,268300.0
2009-03-09 12:30:00,12.01,12.02,11.92,11.94,235000.0,12.01,12.02,11.92,11.94,235000.0
2009-03-09 13:00:00,11.94,11.94,11.8,11.84,233600.0,11.94,11.94,11.8,11.84,233600.0
2009-03-09 13:30:00,11.83,11.96,11.81,11.9,185500.0,11.83,11.96,11.81,11.9,185500.0
2009-03-09 14:00:00,11.91,11.99,11.86,11.92,323300.0,11.91,11.99,11.86,11.92,323300.0
2009-03-09 14:30:00,11.93,11.96,11.83,11.9,416800.0,11.93,11.96,11.83,11.9,416800.0
2009-03-09 15:00:00,11.9,11.93,11.77,11.81,395600.0,11.9,11.93,11.77,11.81,395600.0
2009-03-09 15:30:00,11.81,11.85,11.75,11.78,970100.0,11.81,11.85,11.75,11.78,970100.0
2009-03-10 09:30:00,12.01,12.25,11.79,12.07,375400.0,12.01,12.25,11.79,12.07,375400.0
2009-03-10 10:00:00,12.08,12.31,12.07,12.18,724000.0,12.08,12.31,12.07,12.18,724000.0
2009-03-10 10:30:00,12.18,12.31,12.15,12.22,433900.0,12.18,12.31,12.15,12.22,433900.0
2009-03-10 11:00:00,12.22,12.26,12.18,12.22,205300.0,12.22,12.26,12.18,12.22,205300.0
2009-03-10 11:30:00,12.23,12.32,12.23,12.32,176600.0,12.23,12.32,12.23,12.32,176600.0
2009-03-10 12:00:00,12.32,12.4,12.32,12.37,169900.0,12.32,12.4,12.32,12.37,169900.0
2009-03-10 12:30:00,12.37,12.39,12.24,12.24,233000.0,12.37,12.39,12.24,12.24,233000.0
2009-03-10 13:00:00,12.23,12.36,12.23,12.32,243400.0,12.23,12.36,12.23,12.32,243400.0
2009-03-10 13:30:00,12.31,12.39,12.31,12.33,385900.0,12.31,12.39,12.31,12.33,385900.0
2009-03-10 14:00:00,12.34,12.43,12.29,12.41,473000.0,12.34,12.43,12.29,12.41,473000.0
2009-03-10 14:30:00,12.41,12.47,12.36,12.43,660800.0,12.41,12.47,12.36,12.43,660800.0
2009-03-10 15:00:00,12.43,12.47,12.38,12.45,513800.0,12.43,12.47,12.38,12.45,513800.0
2009-03-10 15:30:00,12.46,12.56,12.44,12.49,1119400.0,12.46,12.56,12.44,12.49,1119400.0
2009-03-11 09:30:00,12.12,12.48,12.0,12.41,681000.0,12.12,12.48,12.0,12.41,681000.0
2009-03-11 10:00:00,12.4,12.61,12.35,12.58,507500.0,12.4,12.61,12.35,12.58,507500.0
2009-03-11 10:30:00,12.57,12.58,12.42,12.45,677500.0,12.57,12.58,12.42,12.45,677500.0
2009-03-11 11:00:00,12.45,12.55,12.3,12.35,802400.0,12.45,12.55,12.3,12.35,802400.0
2009-03-11 11:30:00,12.35,12.37,12.29,12.3,393600.0,12.35,12.37,12.29,12.3,393600.0
2009-03-11 12:00:00,12.3,12.31,12.2,12.2,338200.0,12.3,12.31,12.2,12.2,338200.0
2009-03-11 12:30:00,12.2,12.26,12.2,12.25,119400.0,12.2,12.26,12.2,12.25,119400.0
2009-03-11 13:00:00,12.25,12.3,12.23,12.25,233000.0,12.25,12.3,12.23,12.25,233000.0
2009-03-11 13:30:00,12.25,12.33,12.21,12.25,301100.0,12.25,12.33,12.21,12.25,301100.0
2009-03-11 14:00:00,12.25,12.29,12.12,12.16,549000.0,12.25,12.29,12.12,12.16,549000.0
2009-03-11 14:30:00,12.17,12.28,12.17,12.23,215000.0,12.17,12.28,12.17,12.23,215000.0
2009-03-11 15:00:00,12.23,12.37,12.23,12.31,435500.0,12.23,12.37,12.23,12.31,435500.0
2009-03-11 15:30:00,12.32,12.45,12.28,12.29,703700.0,12.32,12.45,12.28,12.29,703700.0
2009-03-12 09:30:00,12.1,12.37,12.09,12.22,533400.0,12.1,12.37,12.09,12.22,533400.0
2009-03-12 10:00:00,12.23,12.43,12.23,12.38,213900.0,12.23,12.43,12.23,12.38,213900.0
2009-03-12 10:30:00,12.38,12.4,12.3,12.32,307800.0,12.38,12.4,12.3,12.32,307800.0
2009-03-12 11:00:00,12.31,12.36,12.25,12.25,168500.0,12.31,12.36,12.25,12.25,168500.0
2009-03-12 11:30:00,12.25,12.33,12.24,12.31,209700.0,12.25,12.33,12.24,12.31,209700.0
2009-03-12 12:00:00,12.31,12.36,12.31,12.35,224500.0,12.31,12.36,12.31,12.35,224500.0
2009-03-12 12:30:00,12.35,12.5,12.34,12.38,703100.0,12.35,12.5,12.34,12.38,703100.0
2009-03-12 13:00:00,12.38,12.48,12.35,12.4,492500.0,12.38,12.48,12.35,12.4,492500.0
2009-03-12 13:30:00,12.41,12.52,12.39,12.46,307600.0,12.41,12.52,12.39,12.46,307600.0
2009-03-12 14:00:00,12.46,12.63,12.44,12.57,498900.0,12.46,12.63,12.44,12.57,498900.0
2009-03-12 14:30:00,12.57,12.7,12.55,12.64,302900.0,12.57,12.7,12.55,12.64,302900.0
2009-03-12 15:00:00,12.64,12.69,12.57,12.66,471100.0,12.64,12.69,12.57,12.66,471100.0
2009-03-12 15:30:00,12.66,12.78,12.65,12.73,681300.0,12.66,12.78,12.65,12.73,681300.0
2009-03-13 09:30:00,12.7,12.76,12.45,12.68,261300.0,12.7,12.76,12.45,12.68,261300.0
2009-03-13 10:00:00,12.68,12.78,12.63,12.63,457700.0,12.68,12.78,12.63,12.63,457700.0
2009-03-13 10:30:00,12.64,12.71,12.53,12.55,217400.0,12.64,12.71,12.53,12.55,217400.0
2009-03-13 11:00:00,12.54,12.62,12.51,12.56,156100.0,12.54,12.62,12.51,12.56,156100.0
2009-03-13 11:30:00,12.57,12.61,12.49,12.57,258400.0,12.57,12.61,12.49,12.57,258400.0
2009-03-13 12:00:00,12.57,12.64,12.54,12.61,243300.0,12.57,12.64,12.54,12.61,243300.0
2009-03-13 12:30:00,12.62,12.69,12.59,12.68,354000.0,12.62,12.69,12.59,12.68,354000.0
2009-03-13 13:00:00,12.68,12.72,12.67,12.71,211800.0,12.68,12.72,12.67,12.71,211800.0
2009-03-13 13:30:00,12.71,12.72,12.65,12.71,177600.0,12.71,12.72,12.65,12.71,177600.0
2009-03-13 14:00:00,12.7,12.74,12.64,12.7,327500.0,12.7,12.74,12.64,12.7,327500.0
2009-03-13 14:30:00,12.7,12.77,12.64,12.67,596400.0,12.7,12.77,12.64,12.67,596400.0
2009-03-13 15:00:00,12.67,12.79,12.65,12.78,600200.0,12.67,12.79,12.65,12.78,600200.0
2009-03-13 15:30:00,12.79,12.83,12.75,12.82,1541900.0,12.79,12.83,12.75,12.82,1541900.0
2009-03-16 09:30:00,12.83,12.93,12.75,12.88,649200.0,12.83,12.93,12.75,12.88,649200.0
2009-03-16 10:00:00,12.88,12.9,12.7,12.81,605300.0,12.88,12.9,12.7,12.81,605300.0
2009-03-16 10:30:00,12.8,12.95,12.75,12.78,350400.0,12.8,12.95,12.75,12.78,350400.0
2009-03-16 11:00:00,12.77,13.01,12.76,12.97,269800.0,12.77,13.01,12.76,12.97,269800.0
2009-03-16 11:30:00,12.98,13.07,12.94,13.06,699000.0,12.98,13.07,12.94,13.06,699000.0
2009-03-16 12:00:00,13.06,13.12,13.02,13.12,284400.0,13.06,13.12,13.02,13.12,284400.0
2009-03-16 12:30:00,13.12,13.19,13.11,13.18,232800.0,13.12,13.19,13.11,13.18,232800.0
2009-03-16 13:00:00,13.18,13.21,13.08,13.1,339500.0,13.18,13.21,13.08,13.1,339500.0
2009-03-16 13:30:00,13.1,13.13,13.04,13.04,285500.0,13.1,13.13,13.04,13.04,285500.0
2009-03-16 14:00:00,13.05,13.06,12.99,13.03,511400.0,13.05,13.06,12.99,13.03,511400.0
2009-03-16 14:30:00,13.02,13.05,12.98,12.99,453300.0,13.02,13.05,12.98,12.99,453300.0
2009-03-16 15:00:00,13.0,13.01,12.93,12.95,824400.0,13.0,13.01,12.93,12.95,824400.0
2009-03-16 15:30:00,12.95,12.97,12.86,12.88,1332100.0,12.95,12.97,12.86,12.88,1332100.0
2009-03-17 09:30:00,12.67,13.0,12.66,12.73,347100.0,12.67,13.0,12.66,12.73,347100.0
2009-03-17 10:00:00,12.74,12.8,12.64,12.66,207400.0,12.74,12.8,12.64,12.66,207400.0
2009-03-17 10:30:00,12.65,12.77,12.62,12.75,155000.0,12.65,12.77,12.62,12.75,155000.0
2009-03-17 11:00:00,12.75,12.83,12.71,12.72,393200.0,12.75,12.83,12.71,12.72,393200.0
2009-03-17 11:30:00,12.72,12.77,12.65,12.77,140300.0,12.72,12.77,12.65,12.77,140300.0
2009-03-17 12:00:00,12.77,12.81,12.68,12.75,125000.0,12.77,12.81,12.68,12.75,125000.0
2009-03-17 12:30:00,12.76,12.81,12.75,12.79,113800.0,12.76,12.81,12.75,12.79,113800.0
2009-03-17 13:00:00,12.78,12.89,12.78,12.85,227800.0,12.78,12.89,12.78,12.85,227800.0
2009-03-17 13:30:00,12.84,12.9,12.75,12.78,176100.0,12.84,12.9,12.75,12.78,176100.0
2009-03-17 14:00:00,12.78,12.82,12.75,12.78,169300.0,12.78,12.82,12.75,12.78,169300.0
2009-03-17 14:30:00,12.78,12.95,12.78,12.95,195100.0,12.78,12.95,12.78,12.95,195100.0
2009-03-17 15:00:00,12.94,13.15,12.94,13.07,465700.0,12.94,13.15,12.94,13.07,465700.0
2009-03-17 15:30:00,13.06,13.2,12.99,13.19,532300.0,13.06,13.2,12.99,13.19,532300.0
2009-03-18 09:30:00,12.89,13.38,12.8,13.25,429300.0,12.89,13.38,12.8,13.25,429300.0
2009-03-18 10:00:00,13.24,13.29,13.19,13.2,225400.0,13.24,13.29,13.19,13.2,225400.0
2009-03-18 10:30:00,13.21,13.33,13.12,13.33,285200.0,13.21,13.33,13.12,13.33,285200.0
2009-03-18 11:00:00,13.32,13.4,13.31,13.35,358500.0,13.32,13.4,13.31,13.35,358500.0
2009-03-18 11:30:00,13.34,13.43,13.3,13.43,216900.0,13.34,13.43,13.3,13.43,216900.0
2009-03-18 12:00:00,13.43,13.63,13.43,13.61,341800.0,13.43,13.63,13.43,13.61,341800.0
2009-03-18 12:30:00,13.61,13.62,13.54,13.62,156000.0,13.61,13.62,13.54,13.62,156000.0
2009-03-18 13:00:00,13.61,13.72,13.6,13.63,200400.0,13.61,13.72,13.6,13.63,200400.0
2009-03-18 13:30:00,13.64,13.81,13.63,13.8,189700.0,13.64,13.81,13.63,13.8,189700.0
2009-03-18 14:00:00,13.8,14.18,13.75,14.03,633200.0,13.8,14.18,13.75,14.03,633200.0
2009-03-18 14:30:00,14.02,14.26,13.95,14.16,690900.0,14.02,14.26,13.95,14.16,690900.0
2009-03-18 15:00:00,14.16,14.2,13.83,13.91,713400.0,14.16,14.2,13.83,13.91,713400.0
2009-03-18 15:30:00,13.91,14.01,13.81,14.01,770500.0,13.91,14.01,13.81,14.01,770500.0
2009-03-19 09:30:00,14.2,14.53,13.7,14.22,569800.0,14.2,14.53,13.7,14.22,569800.0
2009-03-19 10:00:00,14.22,14.3,14.15,14.15,274900.0,14.22,14.3,14.15,14.15,274900.0
2009-03-19 10:30:00,14.15,14.27,14.09,14.13,202400.0,14.15,14.27,14.09,14.13,202400.0
2009-03-19 11:00:00,14.13,14.18,13.98,14.0,299000.0,14.13,14.18,13.98,14.0,299000.0
2009-03-19 11:30:00,13.99,14.04,13.92,14.02,150900.0,13.99,14.04,13.92,14.02,150900.0
2009-03-19 12:00:00,14.02,14.03,13.97,13.99,169900.0,14.02,14.03,13.97,13.99,169900.0
2009-03-19 12:30:00,14.0,14.05,13.98,13.98,128600.0,14.0,14.05,13.98,13.98,128600.0
2009-03-19 13:00:00,13.98,14.1,13.93,14.06,223300.0,13.98,14.1,13.93,14.06,223300.0
2009-03-19 13:30:00,14.07,14.13,14.0,14.11,113100.0,14.07,14.13,14.0,14.11,113100.0
2009-03-19 14:00:00,14.11,14.11,14.0,14.04,175000.0,14.11,14.11,14.0,14.04,175000.0
2009-03-19 14:30:00,14.05,14.06,13.98,14.04,129200.0,14.05,14.06,13.98,14.04,129200.0
2009-03-19 15:00:00,14.05,14.08,13.97,13.97,214700.0,14.05,14.08,13.97,13.97,214700.0
2009-03-19 15:30:00,13.97,14.02,13.86,13.89,1138600.0,13.97,14.02,13.86,13.89,1138600.0
2009-03-20 09:30:00,14.09,14.21,13.7,13.88,972700.0,14.09,14.21,13.7,13.88,972700.0
2009-03-20 10:00:00,13.88,13.91,13.68,13.75,335300.0,13.88,13.91,13.68,13.75,335300.0
2009-03-20 10:30:00,13.74,13.75,13.61,13.69,450300.0,13.74,13.75,13.61,13.69,450300.0
2009-03-20 11:00:00,13.68,13.69,13.5,13.53,181300.0,13.68,13.69,13.5,13.53,181300.0
2009-03-20 11:30:00,13.54,13.66,13.53,13.63,169400.0,13.54,13.66,13.53,13.63,169400.0
2009-03-20 12:00:00,13.63,13.63,13.57,13.61,171800.0,13.63,13.63,13.57,13.61,171800.0
2009-03-20 12:30:00,13.62,13.63,13.52,13.54,282400.0,13.62,13.63,13.52,13.54,282400.0
2009-03-20 13:00:00,13.54,13.55,13.44,13.44,152900.0,13.54,13.55,13.44,13.44,152900.0
2009-03-20 13:30:00,13.45,13.49,13.38,13.39,225900.0,13.45,13.49,13.38,13.39,225900.0
2009-03-20 14:00:00,13.39,13.44,13.37,13.43,357200.0,13.39,13.44,13.37,13.43,357200.0
2009-03-20 14:30:00,13.44,13.48,13.37,13.43,365200.0,13.44,13.48,13.37,13.43,365200.0
2009-03-20 15:00:00,13.43,13.5,13.41,13.48,290200.0,13.43,13.5,13.41,13.48,290200.0
2009-03-20 15:30:00,13.48,13.56,13.37,13.39,683500.0,13.48,13.56,13.37,13.39,683500.0
2009-03-23 09:30:00,13.76,13.96,13.43,13.93,435900.0,13.76,13.96,13.43,13.93,435900.0
2009-03-23 10:00:00,13.94,14.09,13.94,13.96,321400.0,13.94,14.09,13.94,13.96,321400.0
2009-03-23 10:30:00,13.96,14.13,13.95,14.12,248700.0,13.96,14.13,13.95,14.12,248700.0
2009-03-23 11:00:00,14.12,14.18,14.07,14.08,192300.0,14.12,14.18,14.07,14.08,192300.0
2009-03-23 11:30:00,14.09,14.23,14.04,14.2,266300.0,14.09,14.23,14.04,14.2,266300.0
2009-03-23 12:00:00,14.19,14.25,14.19,14.23,86700.0,14.19,14.25,14.19,14.23,86700.0
2009-03-23 12:30:00,14.23,14.23,14.16,14.17,91300.0,14.23,14.23,14.16,14.17,91300.0
2009-03-23 13:00:00,14.17,14.23,14.06,14.09,198800.0,14.17,14.23,14.06,14.09,198800.0
2009-03-23 13:30:00,14.08,14.1,14.02,14.07,79500.0,14.08,14.1,14.02,14.07,79500.0
2009-03-23 14:00:00,14.07,14.16,14.06,14.15,103400.0,14.07,14.16,14.06,14.15,103400.0
2009-03-23 14:30:00,14.15,14.32,14.15,14.32,177100.0,14.15,14.32,14.15,14.32,177100.0
2009-03-23 15:00:00,14.31,14.39,14.29,14.39,244200.0,14.31,14.39,14.29,14.39,244200.0
2009-03-23 15:30:00,14.39,14.57,14.35,14.57,624900.0,14.39,14.57,14.35,14.57,624900.0
2009-03-24 09:30:00,14.42,14.59,14.15,14.48,310500.0,14.42,14.59,14.15,14.48,310500.0
2009-03-24 10:00:00,14.48,14.67,14.4,14.43,365900.0,14.48,14.67,14.4,14.43,365900.0
2009-03-24 10:30:00,14.42,14.43,14.33,14.36,201200.0,14.42,14.43,14.33,14.36,201200.0
2009-03-24 11:00:00,14.36,14.55,14.34,14.52,225300.0,14.36,14.55,14.34,14.52,225300.0
2009-03-24 11:30:00,14.53,14.53,14.4,14.41,126400.0,14.53,14.53,14.4,14.41,126400.0
2009-03-24 12:00:00,14.41,14.62,14.4,14.62,230000.0,14.41,14.62,14.4,14.62,230000.0
2009-03-24 12:30:00,14.62,14.74,14.59,14.74,223700.0,14.62,14.74,14.59,14.74,223700.0
2009-03-24 13:00:00,14.73,14.89,14.73,14.83,402000.0,14.73,14.89,14.73,14.83,402000.0
2009-03-24 13:30:00,14.84,14.84,14.72,14.81,346300.0,14.84,14.84,14.72,14.81,346300.0
2009-03-24 14:00:00,14.8,14.87,14.77,14.78,224700.0,14.8,14.87,14.77,14.78,224700.0
2009-03-24 14:30:00,14.78,14.83,14.74,14.8,654900.0,14.78,14.83,14.74,14.8,654900.0
2009-03-24 15:00:00,14.8,14.93,14.8,14.89,828400.0,14.8,14.93,14.8,14.89,828400.0
2009-03-24 15:30:00,14.9,14.91,14.8,14.85,1430100.0,14.9,14.91,14.8,14.85,1430100.0
2009-03-25 09:30:00,14.63,15.33,14.63,15.25,433800.0,14.63,15.33,14.63,15.25,433800.0
2009-03-25 10:00:00,15.26,15.47,15.24,15.24,371400.0,15.26,15.47,15.24,15.24,371400.0
2009-03-25 10:30:00,15.25,15.26,15.13,15.17,696600.0,15.25,15.26,15.13,15.17,696600.0
2009-03-25 11:00:00,15.18,15.37,15.18,15.31,399100.0,15.18,15.37,15.18,15.31,399100.0
2009-03-25 11:30:00,15.31,15.35,15.21,15.32,230900.0,15.31,15.35,15.21,15.32,230900.0
2009-03-25 12:00:00,15.31,15.37,15.28,15.3,209800.0,15.31,15.37,15.28,15.3,209800.0
2009-03-25 12:30:00,15.3,15.3,15.14,15.19,439100.0,15.3,15.3,15.14,15.19,439100.0
2009-03-25 13:00:00,15.19,15.29,15.13,15.19,471800.0,15.19,15.29,15.13,15.19,471800.0
2009-03-25 13:30:00,15.19,15.28,15.18,15.24,593300.0,15.19,15.28,15.18,15.24,593300.0
2009-03-25 14:00:00,15.24,15.25,15.07,15.1,911400.0,15.24,15.25,15.07,15.1,911400.0
2009-03-25 14:30:00,15.11,15.15,14.98,14.98,757800.0,15.11,15.15,14.98,14.98,757800.0
2009-03-25 15:00:00,14.98,15.16,14.92,15.15,1030600.0,14.98,15.16,14.92,15.15,1030600.0
2009-03-25 15:30:00,15.15,15.36,15.07,15.3,877900.0,15.15,15.36,15.07,15.3,877900.0
2009-03-26 09:30:00,15.54,15.74,15.48,15.68,305700.0,15.54,15.74,15.48,15.68,305700.0
2009-03-26 10:00:00,15.69,15.87,15.49,15.49,424600.0,15.69,15.87,15.49,15.49,424600.0
2009-03-26 10:30:00,15.49,15.72,15.47,15.68,818700.0,15.49,15.72,15.47,15.68,818700.0
2009-03-26 11:00:00,15.69,15.81,15.68,15.69,280300.0,15.69,15.81,15.68,15.69,280300.0
2009-03-26 11:30:00,15.69,15.81,15.67,15.79,197900.0,15.69,15.81,15.67,15.79,197900.0
2009-03-26 12:00:00,15.78,15.9,15.78,15.8,371500.0,15.78,15.9,15.78,15.8,371500.0
2009-03-26 12:30:00,15.81,15.89,15.72,15.72,167600.0,15.81,15.89,15.72,15.72,167600.0
2009-03-26 13:00:00,15.72,15.99,15.71,15.95,197300.0,15.72,15.99,15.71,15.95,197300.0
2009-03-26 13:30:00,15.96,15.99,15.87,15.97,162800.0,15.96,15.99,15.87,15.97,162800.0
2009-03-26 14:00:00,15.96,16.02,15.81,15.81,419400.0,15.96,16.02,15.81,15.81,419400.0
2009-03-26 14:30:00,15.81,15.96,15.79,15.84,477900.0,15.81,15.96,15.79,15.84,477900.0
2009-03-26 15:00:00,15.84,16.01,15.82,15.98,562400.0,15.84,16.01,15.82,15.98,562400.0
2009-03-26 15:30:00,15.98,16.18,15.91,16.15,756200.0,15.98,16.18,15.91,16.15,756200.0
2009-03-27 09:30:00,15.9,16.01,15.72,15.85,362000.0,15.9,16.01,15.72,15.85,362000.0
2009-03-27 10:00:00,15.87,15.95,15.8,15.91,458100.0,15.87,15.95,15.8,15.91,458100.0
2009-03-27 10:30:00,15.91,16.04,15.85,15.96,297700.0,15.91,16.04,15.85,15.96,297700.0
2009-03-27 11:00:00,15.96,16.0,15.89,15.94,391400.0,15.96,16.0,15.89,15.94,391400.0
2009-03-27 11:30:00,15.94,16.0,15.85,15.94,197700.0,15.94,16.0,15.85,15.94,197700.0
2009-03-27 12:00:00,15.93,15.99,15.84,15.87,226500.0,15.93,15.99,15.84,15.87,226500.0
2009-03-27 12:30:00,15.87,15.91,15.85,15.87,311800.0,15.87,15.91,15.85,15.87,311800.0
2009-03-27 13:00:00,15.87,15.92,15.8,15.9,365300.0,15.87,15.92,15.8,15.9,365300.0
2009-03-27 13:30:00,15.89,16.03,15.88,16.03,563800.0,15.89,16.03,15.88,16.03,563800.0
2009-03-27 14:00:00,16.04,16.12,15.98,16.09,242200.0,16.04,16.12,15.98,16.09,242200.0
2009-03-27 14:30:00,16.08,16.1,15.99,16.09,363900.0,16.08,16.1,15.99,16.09,363900.0
2009-03-27 15:00:00,16.09,16.17,16.05,16.11,685700.0,16.09,16.17,16.05,16.11,685700.0
2009-03-27 15:30:00,16.11,16.24,16.07,16.08,1105900.0,16.11,16.24,16.07,16.08,1105900.0
2009-03-30 09:30:00,15.74,15.97,15.27,15.47,685500.0,15.74,15.97,15.27,15.47,685500.0
2009-03-30 10:00:00,15.47,15.49,15.32,15.37,455000.0,15.47,15.49,15.32,15.37,455000.0
2009-03-30 10:30:00,15.37,15.37,15.22,15.29,417900.0,15.37,15.37,15.22,15.29,417900.0
2009-03-30 11:00:00,15.29,15.36,15.2,15.29,520700.0,15.29,15.36,15.2,15.29,520700.0
2009-03-30 11:30:00,15.29,15.33,15.23,15.26,347600.0,15.29,15.33,15.23,15.26,347600.0
2009-03-30 12:00:00,15.26,15.31,15.22,15.28,252600.0,15.26,15.31,15.22,15.28,252600.0
2009-03-30 12:30:00,15.28,15.31,15.22,15.24,219700.0,15.28,15.31,15.22,15.24,219700.0
2009-03-30 13:00:00,15.24,15.28,15.17,15.2,217900.0,15.24,15.28,15.17,15.2,217900.0
2009-03-30 13:30:00,15.2,15.22,15.1,15.13,194800.0,15.2,15.22,15.1,15.13,194800.0
2009-03-30 14:00:00,15.13,15.21,15.08,15.13,382700.0,15.13,15.21,15.08,15.13,382700.0
2009-03-30 14:30:00,15.12,15.13,14.91,14.92,348300.0,15.12,15.13,14.91,14.92,348300.0
2009-03-30 15:00:00,14.91,15.11,14.91,15.07,441400.0,14.91,15.11,14.91,15.07,441400.0
2009-03-30 15:30:00,15.07,15.26,15.06,15.24,1148300.0,15.07,15.26,15.06,15.24,1148300.0
2009-03-31 09:30:00,16.2,16.75,16.03,16.71,1256200.0,16.2,16.75,16.03,16.71,1256200.0
2009-03-31 10:00:00,16.71,16.98,16.7,16.9,1175500.0,16.71,16.98,16.7,16.9,1175500.0
2009-03-31 10:30:00,16.9,17.0,16.8,16.84,640200.0,16.9,17.0,16.8,16.84,640200.0
2009-03-31 11:00:00,16.84,17.02,16.84,16.91,573800.0,16.84,17.02,16.84,16.91,573800.0
2009-03-31 11:30:00,16.91,17.08,16.9,16.97,638300.0,16.91,17.08,16.9,16.97,638300.0
2009-03-31 12:00:00,16.97,17.03,16.88,16.94,226600.0,16.97,17.03,16.88,16.94,226600.0
2009-03-31 12:30:00,16.94,17.1,16.92,17.1,210600.0,16.94,17.1,16.92,17.1,210600.0
2009-03-31 13:00:00,17.1,17.3,17.09,17.22,618000.0,17.1,17.3,17.09,17.22,618000.0
2009-03-31 13:30:00,17.22,17.32,17.1,17.12,337500.0,17.22,17.32,17.1,17.12,337500.0
2009-03-31 14:00:00,17.12,17.19,16.98,17.01,651500.0,17.12,17.19,16.98,17.01,651500.0
2009-03-31 14:30:00,17.0,17.17,17.0,17.13,619200.0,17.0,17.17,17.0,17.13,619200.0
2009-03-31 15:00:00,17.13,17.13,17.0,17.07,713400.0,17.13,17.13,17.0,17.07,713400.0
2009-03-31 15:30:00,17.06,17.07,16.72,16.82,1738100.0,17.06,17.07,16.72,16.82,1738100.0
2009-04-01 09:30:00,16.22,16.81,16.1,16.67,1138000.0,16.22,16.81,16.1,16.67,1138000.0
2009-04-01 10:00:00,16.68,16.97,16.66,16.69,514800.0,16.68,16.97,16.66,16.69,514800.0
2009-04-01 10:30:00,16.7,16.96,16.54,16.92,532900.0,16.7,16.96,16.54,16.92,532900.0
2009-04-01 11:00:00,16.92,17.05,16.88,17.0,520200.0,16.92,17.05,16.88,17.0,520200.0
2009-04-01 11:30:00,17.0,17.25,17.0,17.12,552400.0,17.0,17.25,17.0,17.12,552400.0
2009-04-01 12:00:00,17.12,17.16,17.03,17.06,185400.0,17.12,17.16,17.03,17.06,185400.0
2009-04-01 12:30:00,17.05,17.1,16.96,17.02,408900.0,17.05,17.1,16.96,17.02,408900.0
2009-04-01 13:00:00,17.03,17.07,16.87,16.97,201400.0,17.03,17.07,16.87,16.97,201400.0
2009-04-01 13:30:00,16.98,17.05,16.88,17.02,184400.0,16.98,17.05,16.88,17.02,184400.0
2009-04-01 14:00:00,17.02,17.1,16.98,17.0,230900.0,17.02,17.1,16.98,17.0,230900.0
2009-04-01 14:30:00,17.0,17.09,16.91,16.98,365700.0,17.0,17.09,16.91,16.98,365700.0
2009-04-01 15:00:00,16.98,17.0,16.69,16.89,909500.0,16.98,17.0,16.69,16.89,909500.0
2009-04-01 15:30:00,16.89,17.16,16.88,17.11,1402800.0,16.89,17.16,16.88,17.11,1402800.0
2009-04-02 09:30:00,17.5,18.11,17.32,18.09,1445600.0,17.5,18.11,17.32,18.09,1445600.0
2009-04-02 10:00:00,18.09,18.42,17.75,18.19,1026100.0,18.09,18.42,17.75,18.19,1026100.0
2009-04-02 10:30:00,18.19,18.35,18.06,18.24,491800.0,18.19,18.35,18.06,18.24,491800.0
2009-04-02 11:00:00,18.25,18.67,18.24,18.66,430600.0,18.25,18.67,18.24,18.66,430600.0
2009-04-02 11:30:00,18.67,18.7,18.38,18.4,500700.0,18.67,18.7,18.38,18.4,500700.0
2009-04-02 12:00:00,18.39,18.66,18.39,18.66,513900.0,18.39,18.66,18.39,18.66,513900.0
2009-04-02 12:30:00,18.65,18.66,18.4,18.4,456200.0,18.65,18.66,18.4,18.4,456200.0
2009-04-02 13:00:00,18.39,18.4,18.11,18.27,907500.0,18.39,18.4,18.11,18.27,907500.0
2009-04-02 13:30:00,18.28,18.3,18.06,18.11,617200.0,18.28,18.3,18.06,18.11,617200.0
2009-04-02 14:00:00,18.12,18.16,18.0,18.1,378400.0,18.12,18.16,18.0,18.1,378400.0
2009-04-02 14:30:00,18.1,18.29,18.01,18.1,604100.0,18.1,18.29,18.01,18.1,604100.0
2009-04-02 15:00:00,18.1,18.2,18.0,18.06,538800.0,18.1,18.2,18.0,18.06,538800.0
2009-04-02 15:30:00,18.07,18.14,17.82,17.97,1278300.0,18.07,18.14,17.82,17.97,1278300.0
2009-04-03 09:30:00,17.7,17.82,17.4,17.5,800800.0,17.7,17.82,17.4,17.5,800800.0
2009-04-03 10:00:00,17.5,17.73,17.48,17.55,507500.0,17.5,17.73,17.48,17.55,507500.0
2009-04-03 10:30:00,17.55,17.6,17.5,17.56,462400.0,17.55,17.6,17.5,17.56,462400.0
2009-04-03 11:00:00,17.55,17.68,17.55,17.68,214100.0,17.55,17.68,17.55,17.68,214100.0
2009-04-03 11:30:00,17.68,17.85,17.67,17.84,365100.0,17.68,17.85,17.67,17.84,365100.0
2009-04-03 12:00:00,17.84,17.98,17.83,17.95,394100.0,17.84,17.98,17.83,17.95,394100.0
2009-04-03 12:30:00,17.95,17.95,17.71,17.78,271200.0,17.95,17.95,17.71,17.78,271200.0
2009-04-03 13:00:00,17.77,17.79,17.69,17.73,284400.0,17.77,17.79,17.69,17.73,284400.0
2009-04-03 13:30:00,17.72,17.84,17.63,17.82,280000.0,17.72,17.84,17.63,17.82,280000.0
2009-04-03 14:00:00,17.83,17.86,17.73,17.86,219900.0,17.83,17.86,17.73,17.86,219900.0
2009-04-03 14:30:00,17.85,17.91,17.81,17.89,299500.0,17.85,17.91,17.81,17.89,299500.0
2009-04-03 15:00:00,17.9,17.94,17.76,17.83,533000.0,17.9,17.94,17.76,17.83,533000.0
2009-04-03 15:30:00,17.84,18.01,17.77,18.0,1131000.0,17.84,18.01,17.77,18.0,1131000.0
2009-04-06 09:30:00,17.93,17.96,17.58,17.85,307000.0,17.93,17.96,17.58,17.85,307000.0
2009-04-06 10:00:00,17.85,17.92,17.61,17.62,344600.0,17.85,17.92,17.61,17.62,344600.0
2009-04-06 10:30:00,17.61,17.76,17.58,17.72,266600.0,17.61,17.76,17.58,17.72,266600.0
2009-04-06 11:00:00,17.71,17.75,17.62,17.71,257600.0,17.71,17.75,17.62,17.71,257600.0
2009-04-06 11:30:00,17.7,17.77,17.68,17.73,236600.0,17.7,17.77,17.68,17.73,236600.0
2009-04-06 12:00:00,17.73,17.78,17.65,17.67,163600.0,17.73,17.78,17.65,17.67,163600.0
2009-04-06 12:30:00,17.67,17.82,17.66,17.81,157700.0,17.67,17.82,17.66,17.81,157700.0
2009-04-06 13:00:00,17.82,17.89,17.8,17.82,188700.0,17.82,17.89,17.8,17.82,188700.0
2009-04-06 13:30:00,17.81,17.96,17.78,17.94,222400.0,17.81,17.96,17.78,17.94,222400.0
2009-04-06 14:00:00,17.94,17.95,17.82,17.88,304300.0,17.94,17.95,17.82,17.88,304300.0
2009-04-06 14:30:00,17.88,17.98,17.82,17.93,327900.0,17.88,17.98,17.82,17.93,327900.0
2009-04-06 15:00:00,17.92,18.13,17.85,18.08,712400.0,17.92,18.13,17.85,18.08,712400.0
2009-04-06 15:30:00,18.08,18.39,18.06,18.28,1612400.0,18.08,18.39,18.06,18.28,1612400.0
2009-04-07 09:30:00,17.99,17.99,17.64,17.73,398500.0,17.99,17.99,17.64,17.73,398500.0
2009-04-07 10:00:00,17.73,17.85,17.62,17.85,508000.0,17.73,17.85,17.62,17.85,508000.0
2009-04-07 10:30:00,17.84,17.87,17.76,17.79,246100.0,17.84,17.87,17.76,17.79,246100.0
2009-04-07 11:00:00,17.78,17.89,17.71,17.72,206200.0,17.78,17.89,17.71,17.72,206200.0
2009-04-07 11:30:00,17.72,17.78,17.59,17.61,201300.0,17.72,17.78,17.59,17.61,201300.0
2009-04-07 12:00:00,17.62,17.64,17.54,17.56,251800.0,17.62,17.64,17.54,17.56,251800.0
2009-04-07 12:30:00,17.57,17.7,17.55,17.7,220200.0,17.57,17.7,17.55,17.7,220200.0
2009-04-07 13:00:00,17.7,17.73,17.54,17.54,505800.0,17.7,17.73,17.54,17.54,505800.0
2009-04-07 13:30:00,17.54,17.54,17.41,17.5,137300.0,17.54,17.54,17.41,17.5,137300.0
2009-04-07 14:00:00,17.5,17.57,17.44,17.53,101700.0,17.5,17.57,17.44,17.53,101700.0
2009-04-07 14:30:00,17.53,17.63,17.47,17.63,141300.0,17.53,17.63,17.47,17.63,141300.0
2009-04-07 15:00:00,17.63,17.71,17.54,17.65,230900.0,17.63,17.71,17.54,17.65,230900.0
2009-04-07 15:30:00,17.65,17.78,17.64,17.66,637300.0,17.65,17.78,17.64,17.66,637300.0
2009-04-08 09:30:00,17.7,18.11,17.67,18.11,176500.0,17.7,18.11,17.67,18.11,176500.0
2009-04-08 10:00:00,18.1,18.11,17.67,17.72,238200.0,18.1,18.11,17.67,17.72,238200.0
2009-04-08 10:30:00,17.72,17.88,17.7,17.88,224700.0,17.72,17.88,17.7,17.88,224700.0
2009-04-08 11:00:00,17.87,18.0,17.84,17.98,245000.0,17.87,18.0,17.84,17.98,245000.0
2009-04-08 11:30:00,17.98,18.12,17.95,18.1,267100.0,17.98,18.12,17.95,18.1,267100.0
2009-04-08 12:00:00,18.1,18.18,18.03,18.15,218500.0,18.1,18.18,18.03,18.15,218500.0
2009-04-08 12:30:00,18.15,18.3,18.1,18.26,212300.0,18.15,18.3,18.1,18.26,212300.0
2009-04-08 13:00:00,18.26,18.35,18.21,18.31,294300.0,18.26,18.35,18.21,18.31,294300.0
2009-04-08 13:30:00,18.31,18.33,18.23,18.27,226000.0,18.31,18.33,18.23,18.27,226000.0
2009-04-08 14:00:00,18.27,18.27,18.17,18.27,307400.0,18.27,18.27,18.17,18.27,307400.0
2009-04-08 14:30:00,18.27,18.32,18.2,18.24,365300.0,18.27,18.32,18.2,18.24,365300.0
2009-04-08 15:00:00,18.23,18.36,18.12,18.31,443300.0,18.23,18.36,18.12,18.31,443300.0
2009-04-08 15:30:00,18.31,18.5,18.28,18.44,1270300.0,18.31,18.5,18.28,18.44,1270300.0
2009-04-09 09:30:00,18.79,19.26,18.79,19.25,696000.0,18.79,19.26,18.79,19.25,696000.0
2009-04-09 10:00:00,19.25,19.34,19.16,19.22,324200.0,19.25,19.34,19.16,19.22,324200.0
2009-04-09 10:30:00,19.22,19.32,19.04,19.05,354200.0,19.22,19.32,19.04,19.05,354200.0
2009-04-09 11:00:00,19.04,19.16,19.02,19.04,246800.0,19.04,19.16,19.02,19.04,246800.0
2009-04-09 11:30:00,19.03,19.08,18.95,19.06,212300.0,19.03,19.08,18.95,19.06,212300.0
2009-04-09 12:00:00,19.07,19.17,19.01,19.15,137400.0,19.07,19.17,19.01,19.15,137400.0
2009-04-09 12:30:00,19.16,19.24,19.12,19.22,207900.0,19.16,19.24,19.12,19.22,207900.0
2009-04-09 13:00:00,19.23,19.28,19.17,19.21,227500.0,19.23,19.28,19.17,19.21,227500.0
2009-04-09 13:30:00,19.21,19.32,19.19,19.24,273200.0,19.21,19.32,19.19,19.24,273200.0
2009-04-09 14:00:00,19.25,19.26,19.16,19.17,265500.0,19.25,19.26,19.16,19.17,265500.0
2009-04-09 14:30:00,19.17,19.26,19.16,19.21,258000.0,19.17,19.26,19.16,19.21,258000.0
2009-04-09 15:00:00,19.21,19.25,19.18,19.21,284400.0,19.21,19.25,19.18,19.21,284400.0
2009-04-09 15:30:00,19.22,19.3,19.15,19.3,645900.0,19.22,19.3,19.15,19.3,645900.0
2009-04-13 09:30:00,19.25,19.25,18.85,18.91,232500.0,19.25,19.25,18.85,18.91,232500.0
2009-04-13 10:00:00,18.92,19.05,18.82,19.0,311200.0,18.92,19.05,18.82,19.0,311200.0
2009-04-13 10:30:00,19.0,19.02,18.84,18.89,299600.0,19.0,19.02,18.84,18.89,299600.0
2009-04-13 11:00:00,18.89,18.89,18.66,18.79,200100.0,18.89,18.89,18.66,18.79,200100.0
2009-04-13 11:30:00,18.79,18.81,18.61,18.73,166400.0,18.79,18.81,18.61,18.73,166400.0
2009-04-13 12:00:00,18.72,18.81,18.72,18.75,126400.0,18.72,18.81,18.72,18.75,126400.0
2009-04-13 12:30:00,18.75,18.8,18.71,18.79,125200.0,18.75,18.8,18.71,18.79,125200.0
2009-04-13 13:00:00,18.79,18.82,18.74,18.81,166000.0,18.79,18.82,18.74,18.81,166000.0
2009-04-13 13:30:00,18.81,18.82,18.79,18.82,203900.0,18.81,18.82,18.79,18.82,203900.0
2009-04-13 14:00:00,18.82,18.82,18.72,18.74,165700.0,18.82,18.82,18.72,18.74,165700.0
2009-04-13 14:30:00,18.74,18.81,18.74,18.74,293600.0,18.74,18.81,18.74,18.74,293600.0
2009-04-13 15:00:00,18.73,18.9,18.7,18.87,658400.0,18.73,18.9,18.7,18.87,658400.0
2009-04-13 15:30:00,18.87,18.91,18.76,18.77,794900.0,18.87,18.91,18.76,18.77,794900.0
2009-04-14 09:30:00,18.6,18.83,18.45,18.6,497500.0,18.6,18.83,18.45,18.6,497500.0
2009-04-14 10:00:00,18.59,18.66,18.44,18.63,340400.0,18.59,18.66,18.44,18.63,340400.0
2009-04-14 10:30:00,18.64,18.7,18.62,18.64,231100.0,18.64,18.7,18.62,18.64,231100.0
2009-04-14 11:00:00,18.65,18.68,18.54,18.55,238700.0,18.65,18.68,18.54,18.55,238700.0
2009-04-14 11:30:00,18.54,18.6,18.53,18.57,158300.0,18.54,18.6,18.53,18.57,158300.0
2009-04-14 12:00:00,18.56,18.58,18.48,18.55,106600.0,18.56,18.58,18.48,18.55,106600.0
2009-04-14 12:30:00,18.54,18.55,18.32,18.38,122100.0,18.54,18.55,18.32,18.38,122100.0
2009-04-14 13:00:00,18.39,18.46,18.31,18.45,147900.0,18.39,18.46,18.31,18.45,147900.0
2009-04-14 13:30:00,18.45,18.49,18.37,18.45,141500.0,18.45,18.49,18.37,18.45,141500.0
2009-04-14 14:00:00,18.45,18.54,18.4,18.49,149300.0,18.45,18.54,18.4,18.49,149300.0
2009-04-14 14:30:00,18.5,18.58,18.43,18.58,154000.0,18.5,18.58,18.43,18.58,154000.0
2009-04-14 15:00:00,18.58,18.6,18.44,18.55,339300.0,18.58,18.6,18.44,18.55,339300.0
2009-04-14 15:30:00,18.55,18.61,18.46,18.48,564200.0,18.55,18.61,18.46,18.48,564200.0
2009-04-15 09:30:00,18.45,18.49,18.17,18.26,282800.0,18.45,18.49,18.17,18.26,282800.0
2009-04-15 10:00:00,18.26,18.43,18.24,18.31,220000.0,18.26,18.43,18.24,18.31,220000.0
2009-04-15 10:30:00,18.31,18.31,18.17,18.2,312800.0,18.31,18.31,18.17,18.2,312800.0
2009-04-15 11:00:00,18.2,18.24,18.07,18.2,224100.0,18.2,18.24,18.07,18.2,224100.0
2009-04-15 11:30:00,18.2,18.3,18.19,18.29,129300.0,18.2,18.3,18.19,18.29,129300.0
2009-04-15 12:00:00,18.29,18.37,18.19,18.26,422600.0,18.29,18.37,18.19,18.26,422600.0
2009-04-15 12:30:00,18.25,18.38,18.23,18.38,97100.0,18.25,18.38,18.23,18.38,97100.0
2009-04-15 13:00:00,18.38,18.45,18.34,18.36,223900.0,18.38,18.45,18.34,18.36,223900.0
2009-04-15 13:30:00,18.36,18.45,18.29,18.34,199900.0,18.36,18.45,18.29,18.34,199900.0
2009-04-15 14:00:00,18.34,18.37,18.16,18.17,205500.0,18.34,18.37,18.16,18.17,205500.0
2009-04-15 14:30:00,18.16,18.18,18.01,18.08,470600.0,18.16,18.18,18.01,18.08,470600.0
2009-04-15 15:00:00,18.08,18.24,18.08,18.17,339500.0,18.08,18.24,18.08,18.17,339500.0
2009-04-15 15:30:00,18.16,18.41,18.16,18.39,653100.0,18.16,18.41,18.16,18.39,653100.0
2009-04-16 09:30:00,18.52,18.52,18.2,18.23,419200.0,18.52,18.52,18.2,18.23,419200.0
2009-04-16 10:00:00,18.23,18.3,18.14,18.16,419200.0,18.23,18.3,18.14,18.16,419200.0
2009-04-16 10:30:00,18.16,18.18,17.87,17.89,499500.0,18.16,18.18,17.87,17.89,499500.0
2009-04-16 11:00:00,17.9,17.95,17.86,17.93,357900.0,17.9,17.95,17.86,17.93,357900.0
2009-04-16 11:30:00,17.93,17.98,17.9,17.95,507000.0,17.93,17.98,17.9,17.95,507000.0
2009-04-16 12:00:00,17.95,17.96,17.87,17.87,436900.0,17.95,17.96,17.87,17.87,436900.0
2009-04-16 12:30:00,17.88,17.92,17.81,17.82,531100.0,17.88,17.92,17.81,17.82,531100.0
2009-04-16 13:00:00,17.81,17.89,17.81,17.86,445900.0,17.81,17.89,17.81,17.86,445900.0
2009-04-16 13:30:00,17.86,17.9,17.77,17.88,607000.0,17.86,17.9,17.77,17.88,607000.0
2009-04-16 14:00:00,17.88,17.89,17.84,17.88,374400.0,17.88,17.89,17.84,17.88,374400.0
2009-04-16 14:30:00,17.89,18.19,17.89,18.15,604800.0,17.89,18.19,17.89,18.15,604800.0
2009-04-16 15:00:00,18.16,18.36,18.15,18.33,588200.0,18.16,18.36,18.15,18.33,588200.0
2009-04-16 15:30:00,18.33,18.45,18.3,18.36,883300.0,18.33,18.45,18.3,18.36,883300.0
2009-04-17 09:30:00,18.13,18.57,18.01,18.47,782900.0,18.13,18.57,18.01,18.47,782900.0
2009-04-17 10:00:00,18.47,18.53,18.23,18.23,265100.0,18.47,18.53,18.23,18.23,265100.0
2009-04-17 10:30:00,18.23,18.24,18.09,18.19,238900.0,18.23,18.24,18.09,18.19,238900.0
2009-04-17 11:00:00,18.19,18.34,18.18,18.23,193400.0,18.19,18.34,18.18,18.23,193400.0
2009-04-17 11:30:00,18.23,18.35,18.21,18.27,170800.0,18.23,18.35,18.21,18.27,170800.0
2009-04-17 12:00:00,18.26,18.28,18.22,18.27,149800.0,18.26,18.28,18.22,18.27,149800.0
2009-04-17 12:30:00,18.27,18.39,18.2,18.38,218200.0,18.27,18.39,18.2,18.38,218200.0
2009-04-17 13:00:00,18.38,18.48,18.38,18.43,149400.0,18.38,18.48,18.38,18.43,149400.0
2009-04-17 13:30:00,18.43,18.5,18.38,18.47,164300.0,18.43,18.5,18.38,18.47,164300.0
2009-04-17 14:00:00,18.47,18.58,18.43,18.57,262000.0,18.47,18.58,18.43,18.57,262000.0
2009-04-17 14:30:00,18.58,18.61,18.39,18.41,327800.0,18.58,18.61,18.39,18.41,327800.0
2009-04-17 15:00:00,18.41,18.57,18.39,18.55,277900.0,18.41,18.57,18.39,18.55,277900.0
2009-04-17 15:30:00,18.55,18.61,18.47,18.51,538000.0,18.55,18.61,18.47,18.51,538000.0
2009-04-20 09:30:00,17.96,18.25,17.84,17.93,207900.0,17.96,18.25,17.84,17.93,207900.0
2009-04-20 10:00:00,17.93,17.93,17.74,17.77,202900.0,17.93,17.93,17.74,17.77,202900.0
2009-04-20 10:30:00,17.76,17.89,17.69,17.81,239800.0,17.76,17.89,17.69,17.81,239800.0
2009-04-20 11:00:00,17.81,17.85,17.73,17.83,175800.0,17.81,17.85,17.73,17.83,175800.0
2009-04-20 11:30:00,17.83,17.83,17.61,17.62,178900.0,17.83,17.83,17.61,17.62,178900.0
2009-04-20 12:00:00,17.63,17.63,17.56,17.61,147500.0,17.63,17.63,17.56,17.61,147500.0
2009-04-20 12:30:00,17.61,17.65,17.57,17.65,151500.0,17.61,17.65,17.57,17.65,151500.0
2009-04-20 13:00:00,17.64,17.64,17.55,17.6,91800.0,17.64,17.64,17.55,17.6,91800.0
2009-04-20 13:30:00,17.6,17.67,17.58,17.66,142900.0,17.6,17.67,17.58,17.66,142900.0
2009-04-20 14:00:00,17.65,17.65,17.57,17.62,123000.0,17.65,17.65,17.57,17.62,123000.0
2009-04-20 14:30:00,17.62,17.68,17.57,17.59,130900.0,17.62,17.68,17.57,17.59,130900.0
2009-04-20 15:00:00,17.6,17.61,17.55,17.58,416900.0,17.6,17.61,17.55,17.58,416900.0
2009-04-20 15:30:00,17.58,17.63,17.49,17.52,1092400.0,17.58,17.63,17.49,17.52,1092400.0
2009-04-21 09:30:00,17.38,18.16,17.25,18.07,331800.0,17.38,18.16,17.25,18.07,331800.0
2009-04-21 10:00:00,18.07,18.1,17.68,17.78,312000.0,18.07,18.1,17.68,17.78,312000.0
2009-04-21 10:30:00,17.78,18.02,17.75,18.01,262600.0,17.78,18.02,17.75,18.01,262600.0
2009-04-21 11:00:00,18.0,18.24,17.99,18.13,364400.0,18.0,18.24,17.99,18.13,364400.0
2009-04-21 11:30:00,18.14,18.26,18.09,18.14,226400.0,18.14,18.26,18.09,18.14,226400.0
2009-04-21 12:00:00,18.15,18.25,18.12,18.19,147500.0,18.15,18.25,18.12,18.19,147500.0
2009-04-21 12:30:00,18.2,18.22,18.07,18.09,108300.0,18.2,18.22,18.07,18.09,108300.0
2009-04-21 13:00:00,18.09,18.16,18.04,18.09,154600.0,18.09,18.16,18.04,18.09,154600.0
2009-04-21 13:30:00,18.09,18.13,18.0,18.07,124600.0,18.09,18.13,18.0,18.07,124600.0
2009-04-21 14:00:00,18.07,18.11,17.9,18.03,161600.0,18.07,18.11,17.9,18.03,161600.0
2009-04-21 14:30:00,18.03,18.1,17.95,17.97,185500.0,18.03,18.1,17.95,17.97,185500.0
2009-04-21 15:00:00,17.97,18.12,17.95,18.07,313500.0,17.97,18.12,17.95,18.07,313500.0
2009-04-21 15:30:00,18.07,18.18,18.02,18.16,775000.0,18.07,18.18,18.02,18.16,775000.0
2009-04-22 09:30:00,17.9,18.12,17.78,18.11,314500.0,17.9,18.12,17.78,18.11,314500.0
2009-04-22 10:00:00,18.12,19.03,18.11,18.97,894900.0,18.12,19.03,18.11,18.97,894900.0
2009-04-22 10:30:00,18.96,19.0,18.69,18.69,431500.0,18.96,19.0,18.69,18.69,431500.0
2009-04-22 11:00:00,18.7,19.04,18.63,19.04,346300.0,18.7,19.04,18.63,19.04,346300.0
2009-04-22 11:30:00,19.03,19.5,19.03,19.46,802500.0,19.03,19.5,19.03,19.46,802500.0
2009-04-22 12:00:00,19.45,19.56,19.4,19.4,455900.0,19.45,19.56,19.4,19.4,455900.0
2009-04-22 12:30:00,19.4,19.41,18.94,18.95,542100.0,19.4,19.41,18.94,18.95,542100.0
2009-04-22 13:00:00,18.95,18.98,18.83,18.88,605700.0,18.95,18.98,18.83,18.88,605700.0
2009-04-22 13:30:00,18.89,19.05,18.88,18.89,128500.0,18.89,19.05,18.88,18.89,128500.0
2009-04-22 14:00:00,18.9,19.13,18.9,19.08,216200.0,18.9,19.13,18.9,19.08,216200.0
2009-04-22 14:30:00,19.09,19.32,19.08,19.23,436500.0,19.09,19.32,19.08,19.23,436500.0
2009-04-22 15:00:00,19.23,19.4,19.17,19.25,417100.0,19.23,19.4,19.17,19.25,417100.0
2009-04-22 15:30:00,19.24,19.24,18.83,18.85,884100.0,19.24,19.24,18.83,18.85,884100.0
2009-04-23 09:30:00,18.68,19.08,18.36,18.4,561000.0,18.68,19.08,18.36,18.4,561000.0
2009-04-23 10:00:00,18.4,18.61,18.21,18.51,289200.0,18.4,18.61,18.21,18.51,289200.0
2009-04-23 10:30:00,18.5,18.51,18.22,18.25,262500.0,18.5,18.51,18.22,18.25,262500.0
2009-04-23 11:00:00,18.24,18.25,18.04,18.23,218900.0,18.24,18.25,18.04,18.23,218900.0
2009-04-23 11:30:00,18.23,18.23,18.12,18.14,147100.0,18.23,18.23,18.12,18.14,147100.0
2009-04-23 12:00:00,18.14,18.36,18.1,18.27,97700.0,18.14,18.36,18.1,18.27,97700.0
2009-04-23 12:30:00,18.28,18.38,18.21,18.31,97700.0,18.28,18.38,18.21,18.31,97700.0
2009-04-23 13:00:00,18.32,18.53,18.32,18.45,425900.0,18.32,18.53,18.32,18.45,425900.0
2009-04-23 13:30:00,18.45,18.51,18.4,18.44,212000.0,18.45,18.51,18.4,18.44,212000.0
2009-04-23 14:00:00,18.43,18.46,18.38,18.45,282100.0,18.43,18.46,18.38,18.45,282100.0
2009-04-23 14:30:00,18.45,18.49,18.31,18.34,563700.0,18.45,18.49,18.31,18.34,563700.0
2009-04-23 15:00:00,18.33,18.42,18.31,18.36,737900.0,18.33,18.42,18.31,18.36,737900.0
2009-04-23 15:30:00,18.36,18.53,18.29,18.5,958400.0,18.36,18.53,18.29,18.5,958400.0
2009-04-24 09:30:00,18.42,18.7,18.3,18.64,308600.0,18.42,18.7,18.3,18.64,308600.0
2009-04-24 10:00:00,18.67,18.7,18.44,18.58,172400.0,18.67,18.7,18.44,18.58,172400.0
2009-04-24 10:30:00,18.57,18.67,18.53,18.66,99200.0,18.57,18.67,18.53,18.66,99200.0
2009-04-24 11:00:00,18.66,18.68,18.53,18.63,116100.0,18.66,18.68,18.53,18.63,116100.0
2009-04-24 11:30:00,18.63,18.83,18.63,18.8,176200.0,18.63,18.83,18.63,18.8,176200.0
2009-04-24 12:00:00,18.82,18.9,18.71,18.89,135200.0,18.82,18.9,18.71,18.89,135200.0
2009-04-24 12:30:00,18.88,18.97,18.84,18.96,150500.0,18.88,18.97,18.84,18.96,150500.0
2009-04-24 13:00:00,18.96,19.22,18.93,19.21,496200.0,18.96,19.22,18.93,19.21,496200.0
2009-04-24 13:30:00,19.2,19.33,19.17,19.33,549100.0,19.2,19.33,19.17,19.33,549100.0
2009-04-24 14:00:00,19.32,19.54,19.23,19.53,1138500.0,19.32,19.54,19.23,19.53,1138500.0
2009-04-24 14:30:00,19.54,19.82,19.5,19.66,805100.0,19.54,19.82,19.5,19.66,805100.0
2009-04-24 15:00:00,19.66,19.78,19.6,19.71,627000.0,19.66,19.78,19.6,19.71,627000.0
2009-04-24 15:30:00,19.7,19.85,19.62,19.67,1307700.0,19.7,19.85,19.62,19.67,1307700.0
2009-04-27 09:30:00,19.14,19.41,19.08,19.31,323800.0,19.14,19.41,19.08,19.31,323800.0
2009-04-27 10:00:00,19.32,19.42,19.11,19.3,420300.0,19.32,19.42,19.11,19.3,420300.0
2009-04-27 10:30:00,19.3,19.55,19.24,19.54,125900.0,19.3,19.55,19.24,19.54,125900.0
2009-04-27 11:00:00,19.53,19.54,19.3,19.38,259800.0,19.53,19.54,19.3,19.38,259800.0
2009-04-27 11:30:00,19.39,19.5,19.3,19.48,131700.0,19.39,19.5,19.3,19.48,131700.0
2009-04-27 12:00:00,19.49,19.5,19.29,19.31,92300.0,19.49,19.5,19.29,19.31,92300.0
2009-04-27 12:30:00,19.32,19.33,19.15,19.16,128600.0,19.32,19.33,19.15,19.16,128600.0
2009-04-27 13:00:00,19.16,19.18,19.06,19.06,239700.0,19.16,19.18,19.06,19.06,239700.0
2009-04-27 13:30:00,19.06,19.09,18.93,19.05,387300.0,19.06,19.09,18.93,19.05,387300.0
2009-04-27 14:00:00,19.06,19.16,18.94,19.08,334200.0,19.06,19.16,18.94,19.08,334200.0
2009-04-27 14:30:00,19.08,19.14,19.02,19.09,293300.0,19.08,19.14,19.02,19.09,293300.0
2009-04-27 15:00:00,19.09,19.11,18.95,19.0,359400.0,19.09,19.11,18.95,19.0,359400.0
2009-04-27 15:30:00,18.99,19.15,18.97,19.01,661400.0,18.99,19.15,18.97,19.01,661400.0
2009-04-28 09:30:00,18.77,18.98,18.54,18.88,161000.0,18.77,18.98,18.54,18.88,161000.0
2009-04-28 10:00:00,18.89,19.0,18.84,18.96,171400.0,18.89,19.0,18.84,18.96,171400.0
2009-04-28 10:30:00,18.95,19.08,18.94,18.97,145800.0,18.95,19.08,18.94,18.97,145800.0
2009-04-28 11:00:00,18.97,19.01,18.81,18.81,244600.0,18.97,19.01,18.81,18.81,244600.0
2009-04-28 11:30:00,18.82,18.88,18.75,18.77,241000.0,18.82,18.88,18.75,18.77,241000.0
2009-04-28 12:00:00,18.78,18.83,18.65,18.77,400100.0,18.78,18.83,18.65,18.77,400100.0
2009-04-28 12:30:00,18.77,18.82,18.75,18.82,70700.0,18.77,18.82,18.75,18.82,70700.0
2009-04-28 13:00:00,18.82,18.89,18.74,18.76,116800.0,18.82,18.89,18.74,18.76,116800.0
2009-04-28 13:30:00,18.75,18.85,18.68,18.72,126700.0,18.75,18.85,18.68,18.72,126700.0
2009-04-28 14:00:00,18.73,18.88,18.72,18.86,210600.0,18.73,18.88,18.72,18.86,210600.0
2009-04-28 14:30:00,18.87,18.97,18.87,18.88,186800.0,18.87,18.97,18.87,18.88,186800.0
2009-04-28 15:00:00,18.88,18.93,18.77,18.81,344700.0,18.88,18.93,18.77,18.81,344700.0
2009-04-28 15:30:00,18.8,18.8,18.68,18.73,598600.0,18.8,18.8,18.68,18.73,598600.0
2009-04-29 09:30:00,18.85,18.95,18.62,18.95,178100.0,18.85,18.95,18.62,18.95,178100.0
2009-04-29 10:00:00,18.95,19.16,18.87,19.11,234600.0,18.95,19.16,18.87,19.11,234600.0
2009-04-29 10:30:00,19.09,19.24,19.04,19.23,125800.0,19.09,19.24,19.04,19.23,125800.0
2009-04-29 11:00:00,19.22,19.36,19.14,19.34,212500.0,19.22,19.36,19.14,19.34,212500.0
2009-04-29 11:30:00,19.34,19.35,19.25,19.3,84300.0,19.34,19.35,19.25,19.3,84300.0
2009-04-29 12:00:00,19.3,19.36,19.25,19.31,82500.0,19.3,19.36,19.25,19.31,82500.0
2009-04-29 12:30:00,19.31,19.37,19.28,19.33,100400.0,19.31,19.37,19.28,19.33,100400.0
2009-04-29 13:00:00,19.34,19.43,19.31,19.4,117400.0,19.34,19.43,19.31,19.4,117400.0
2009-04-29 13:30:00,19.4,19.54,19.38,19.53,199200.0,19.4,19.54,19.38,19.53,199200.0
2009-04-29 14:00:00,19.53,19.59,19.41,19.56,350200.0,19.53,19.59,19.41,19.56,350200.0
2009-04-29 14:30:00,19.57,19.66,19.5,19.58,491300.0,19.57,19.66,19.5,19.58,491300.0
2009-04-29 15:00:00,19.57,19.6,19.34,19.4,480500.0,19.57,19.6,19.34,19.4,480500.0
2009-04-29 15:30:00,19.4,19.48,19.31,19.45,678600.0,19.4,19.48,19.31,19.45,678600.0
2009-04-30 09:30:00,19.47,19.77,19.32,19.7,190800.0,19.47,19.77,19.32,19.7,190800.0
2009-04-30 10:00:00,19.7,20.19,19.7,20.17,465400.0,19.7,20.19,19.7,20.17,465400.0
2009-04-30 10:30:00,20.18,20.26,20.04,20.22,408400.0,20.18,20.26,20.04,20.22,408400.0
2009-04-30 11:00:00,20.23,20.28,20.15,20.24,206600.0,20.23,20.28,20.15,20.24,206600.0
2009-04-30 11:30:00,20.23,20.3,20.13,20.17,198400.0,20.23,20.3,20.13,20.17,198400.0
2009-04-30 12:00:00,20.18,20.26,20.11,20.26,156500.0,20.18,20.26,20.11,20.26,156500.0
2009-04-30 12:30:00,20.27,20.27,19.99,20.02,215800.0,20.27,20.27,19.99,20.02,215800.0
2009-04-30 13:00:00,20.03,20.11,19.79,19.92,331900.0,20.03,20.11,19.79,19.92,331900.0
2009-04-30 13:30:00,19.93,20.05,19.93,20.01,239400.0,19.93,20.05,19.93,20.01,239400.0
2009-04-30 14:00:00,20.01,20.04,19.9,20.0,185900.0,20.01,20.04,19.9,20.0,185900.0
2009-04-30 14:30:00,20.01,20.01,19.87,19.93,241500.0,20.01,20.01,19.87,19.93,241500.0
2009-04-30 15:00:00,19.94,19.96,19.76,19.86,591000.0,19.94,19.96,19.76,19.86,591000.0
2009-04-30 15:30:00,19.87,20.04,19.84,19.94,599100.0,19.87,20.04,19.84,19.94,599100.0
2009-05-01 09:30:00,20.2,20.33,19.61,19.7,187900.0,20.2,20.33,19.61,19.7,187900.0
2009-05-01 10:00:00,19.71,19.87,19.49,19.5,295100.0,19.71,19.87,19.49,19.5,295100.0
2009-05-01 10:30:00,19.49,19.6,19.47,19.59,198500.0,19.49,19.6,19.47,19.59,198500.0
2009-05-01 11:00:00,19.6,19.73,19.58,19.65,128000.0,19.6,19.73,19.58,19.65,128000.0
2009-05-01 11:30:00,19.65,19.67,19.51,19.55,121300.0,19.65,19.67,19.51,19.55,121300.0
2009-05-01 12:00:00,19.56,19.7,19.54,19.59,84800.0,19.56,19.7,19.54,19.59,84800.0
2009-05-01 12:30:00,19.58,19.71,19.56,19.67,102200.0,19.58,19.71,19.56,19.67,102200.0
2009-05-01 13:00:00,19.67,19.75,19.62,19.75,108000.0,19.67,19.75,19.62,19.75,108000.0
2009-05-01 13:30:00,19.74,19.81,19.7,19.72,97400.0,19.74,19.81,19.7,19.72,97400.0
2009-05-01 14:00:00,19.72,19.74,19.66,19.66,113400.0,19.72,19.74,19.66,19.66,113400.0
2009-05-01 14:30:00,19.65,19.69,19.61,19.65,211900.0,19.65,19.69,19.61,19.65,211900.0
2009-05-01 15:00:00,19.66,19.73,19.53,19.57,181900.0,19.66,19.73,19.53,19.57,181900.0
2009-05-01 15:30:00,19.56,19.71,19.51,19.6,471500.0,19.56,19.71,19.51,19.6,471500.0
2009-05-04 09:30:00,19.86,20.1,19.75,20.1,213500.0,19.86,20.1,19.75,20.1,213500.0
2009-05-04 10:00:00,20.09,20.26,20.08,20.23,224600.0,20.09,20.26,20.08,20.23,224600.0
2009-05-04 10:30:00,20.23,20.27,20.09,20.23,249200.0,20.23,20.27,20.09,20.23,249200.0
2009-05-04 11:00:00,20.22,20.4,20.22,20.3,258800.0,20.22,20.4,20.22,20.3,258800.0
2009-05-04 11:30:00,20.31,20.31,20.15,20.19,127600.0,20.31,20.31,20.15,20.19,127600.0
2009-05-04 12:00:00,20.19,20.29,20.12,20.19,136500.0,20.19,20.29,20.12,20.19,136500.0
2009-05-04 12:30:00,20.19,20.31,20.18,20.23,104600.0,20.19,20.31,20.18,20.23,104600.0
2009-05-04 13:00:00,20.23,20.26,20.16,20.22,77300.0,20.23,20.26,20.16,20.22,77300.0
2009-05-04 13:30:00,20.22,20.32,20.22,20.3,97900.0,20.22,20.32,20.22,20.3,97900.0
2009-05-04 14:00:00,20.3,20.33,20.23,20.31,207000.0,20.3,20.33,20.23,20.31,207000.0
2009-05-04 14:30:00,20.3,20.34,20.21,20.25,230900.0,20.3,20.34,20.21,20.25,230900.0
2009-05-04 15:00:00,20.24,20.39,20.24,20.35,307900.0,20.24,20.39,20.24,20.35,307900.0
2009-05-04 15:30:00,20.35,20.52,20.31,20.52,712800.0,20.35,20.52,20.31,20.52,712800.0
2009-05-05 09:30:00,20.0,20.53,20.0,20.21,307000.0,20.0,20.53,20.0,20.21,307000.0
2009-05-05 10:00:00,20.21,20.65,20.14,20.4,432300.0,20.21,20.65,20.14,20.4,432300.0
2009-05-05 10:30:00,20.4,20.46,20.19,20.22,276200.0,20.4,20.46,20.19,20.22,276200.0
2009-05-05 11:00:00,20.21,20.32,20.21,20.25,207800.0,20.21,20.32,20.21,20.25,207800.0
2009-05-05 11:30:00,20.25,20.52,20.25,20.42,210400.0,20.25,20.52,20.25,20.42,210400.0
2009-05-05 12:00:00,20.42,20.42,20.28,20.35,193900.0,20.42,20.42,20.28,20.35,193900.0
2009-05-05 12:30:00,20.35,20.37,20.23,20.34,202400.0,20.35,20.37,20.23,20.34,202400.0
2009-05-05 13:00:00,20.34,20.4,20.26,20.32,123600.0,20.34,20.4,20.26,20.32,123600.0
2009-05-05 13:30:00,20.31,20.38,20.24,20.31,180900.0,20.31,20.38,20.24,20.31,180900.0
2009-05-05 14:00:00,20.31,20.35,20.22,20.26,254100.0,20.31,20.35,20.22,20.26,254100.0
2009-05-05 14:30:00,20.26,20.32,20.22,20.25,254400.0,20.26,20.32,20.22,20.25,254400.0
2009-05-05 15:00:00,20.25,20.36,20.23,20.32,268000.0,20.25,20.36,20.23,20.32,268000.0
2009-05-05 15:30:00,20.32,20.47,20.32,20.44,472700.0,20.32,20.47,20.32,20.44,472700.0
2009-05-06 09:30:00,20.65,20.66,20.33,20.46,146300.0,20.65,20.66,20.33,20.46,146300.0
2009-05-06 10:00:00,20.47,20.48,19.95,19.95,208000.0,20.47,20.48,19.95,19.95,208000.0
2009-05-06 10:30:00,19.94,20.17,19.87,20.15,182200.0,19.94,20.17,19.87,20.15,182200.0
2009-05-06 11:00:00,20.14,20.23,20.01,20.06,210500.0,20.14,20.23,20.01,20.06,210500.0
2009-05-06 11:30:00,20.05,20.13,20.0,20.13,182900.0,20.05,20.13,20.0,20.13,182900.0
2009-05-06 12:00:00,20.12,20.16,20.06,20.15,101600.0,20.12,20.16,20.06,20.15,101600.0
2009-05-06 12:30:00,20.16,20.16,20.03,20.13,147000.0,20.16,20.16,20.03,20.13,147000.0
2009-05-06 13:00:00,20.13,20.24,20.09,20.14,217900.0,20.13,20.24,20.09,20.14,217900.0
2009-05-06 13:30:00,20.13,20.36,20.11,20.35,149800.0,20.13,20.36,20.11,20.35,149800.0
2009-05-06 14:00:00,20.35,20.52,20.34,20.52,213800.0,20.35,20.52,20.34,20.52,213800.0
2009-05-06 14:30:00,20.52,20.59,20.44,20.45,188400.0,20.52,20.59,20.44,20.45,188400.0
2009-05-06 15:00:00,20.45,20.5,20.33,20.4,387000.0,20.45,20.5,20.33,20.4,387000.0
2009-05-06 15:30:00,20.41,20.5,20.28,20.5,624300.0,20.41,20.5,20.28,20.5,624300.0
2009-05-07 09:30:00,20.57,20.57,19.92,19.95,372300.0,20.57,20.57,19.92,19.95,372300.0
2009-05-07 10:00:00,19.95,19.96,19.56,19.57,393600.0,19.95,19.96,19.56,19.57,393600.0
2009-05-07 10:30:00,19.56,19.73,19.46,19.62,295700.0,19.56,19.73,19.46,19.62,295700.0
2009-05-07 11:00:00,19.62,19.65,19.4,19.42,341000.0,19.62,19.65,19.4,19.42,341000.0
2009-05-07 11:30:00,19.43,19.62,19.39,19.61,189600.0,19.43,19.62,19.39,19.61,189600.0
2009-05-07 12:00:00,19.61,19.66,19.52,19.53,73600.0,19.61,19.66,19.52,19.53,73600.0
2009-05-07 12:30:00,19.52,19.62,19.51,19.6,103900.0,19.52,19.62,19.51,19.6,103900.0
2009-05-07 13:00:00,19.6,19.61,19.48,19.52,226900.0,19.6,19.61,19.48,19.52,226900.0
2009-05-07 13:30:00,19.52,19.55,19.4,19.42,204800.0,19.52,19.55,19.4,19.42,204800.0
2009-05-07 14:00:00,19.43,19.43,19.33,19.39,273900.0,19.43,19.43,19.33,19.39,273900.0
2009-05-07 14:30:00,19.39,19.39,19.26,19.33,286900.0,19.39,19.39,19.26,19.33,286900.0
2009-05-07 15:00:00,19.33,19.48,19.3,19.41,375400.0,19.33,19.48,19.3,19.41,375400.0
2009-05-07 15:30:00,19.41,19.59,19.25,19.47,665100.0,19.41,19.59,19.25,19.47,665100.0
2009-05-08 09:30:00,19.79,20.05,19.61,19.88,208200.0,19.79,20.05,19.61,19.88,208200.0
2009-05-08 10:00:00,19.88,19.89,19.52,19.59,226000.0,19.88,19.89,19.52,19.59,226000.0
2009-05-08 10:30:00,19.59,19.6,19.33,19.33,459900.0,19.59,19.6,19.33,19.33,459900.0
2009-05-08 11:00:00,19.33,19.51,19.33,19.47,413900.0,19.33,19.51,19.33,19.47,413900.0
2009-05-08 11:30:00,19.46,19.65,19.45,19.64,146300.0,19.46,19.65,19.45,19.64,146300.0
2009-05-08 12:00:00,19.65,19.81,19.64,19.64,160200.0,19.65,19.81,19.64,19.64,160200.0
2009-05-08 12:30:00,19.64,19.82,19.63,19.81,266300.0,19.64,19.82,19.63,19.81,266300.0
2009-05-08 13:00:00,19.82,19.88,19.69,19.71,257800.0,19.82,19.88,19.69,19.71,257800.0
2009-05-08 13:30:00,19.7,19.75,19.6,19.62,239100.0,19.7,19.75,19.6,19.62,239100.0
2009-05-08 14:00:00,19.61,19.74,19.61,19.67,245400.0,19.61,19.74,19.61,19.67,245400.0
2009-05-08 14:30:00,19.67,19.81,19.65,19.76,208700.0,19.67,19.81,19.65,19.76,208700.0
2009-05-08 15:00:00,19.76,19.77,19.6,19.67,369500.0,19.76,19.77,19.6,19.67,369500.0
2009-05-08 15:30:00,19.66,19.72,19.57,19.7,593000.0,19.66,19.72,19.57,19.7,593000.0
2009-05-11 09:30:00,19.59,19.59,19.0,19.24,198900.0,19.59,19.59,19.0,19.24,198900.0
2009-05-11 10:00:00,19.25,19.6,19.23,19.53,165500.0,19.25,19.6,19.23,19.53,165500.0
2009-05-11 10:30:00,19.53,19.8,19.45,19.6,249800.0,19.53,19.8,19.45,19.6,249800.0
2009-05-11 11:00:00,19.62,19.81,19.6,19.71,84800.0,19.62,19.81,19.6,19.71,84800.0
2009-05-11 11:30:00,19.72,19.74,19.59,19.62,53600.0,19.72,19.74,19.59,19.62,53600.0
2009-05-11 12:00:00,19.6,19.81,19.57,19.78,65800.0,19.6,19.81,19.57,19.78,65800.0
2009-05-11 12:30:00,19.78,19.8,19.69,19.7,55900.0,19.78,19.8,19.69,19.7,55900.0
2009-05-11 13:00:00,19.71,19.85,19.68,19.81,88300.0,19.71,19.85,19.68,19.81,88300.0
2009-05-11 13:30:00,19.82,19.93,19.75,19.89,138500.0,19.82,19.93,19.75,19.89,138500.0
2009-05-11 14:00:00,19.89,19.92,19.84,19.88,110200.0,19.89,19.92,19.84,19.88,110200.0
2009-05-11 14:30:00,19.88,19.99,19.84,19.9,176600.0,19.88,19.99,19.84,19.9,176600.0
2009-05-11 15:00:00,19.9,19.93,19.83,19.89,154300.0,19.9,19.93,19.83,19.89,154300.0
2009-05-11 15:30:00,19.88,19.89,19.75,19.79,369000.0,19.88,19.89,19.75,19.79,369000.0
2009-05-12 09:30:00,19.88,19.95,19.51,19.52,132800.0,19.88,19.95,19.51,19.52,132800.0
2009-05-12 10:00:00,19.52,19.56,19.45,19.48,155800.0,19.52,19.56,19.45,19.48,155800.0
2009-05-12 10:30:00,19.48,19.5,19.24,19.34,252500.0,19.48,19.5,19.24,19.34,252500.0
2009-05-12 11:00:00,19.33,19.33,19.23,19.25,127500.0,19.33,19.33,19.23,19.25,127500.0
2009-05-12 11:30:00,19.25,19.34,19.22,19.29,126000.0,19.25,19.34,19.22,19.29,126000.0
2009-05-12 12:00:00,19.3,19.34,19.15,19.17,118500.0,19.3,19.34,19.15,19.17,118500.0
2009-05-12 12:30:00,19.18,19.19,19.1,19.11,107100.0,19.18,19.19,19.1,19.11,107100.0
2009-05-12 13:00:00,19.11,19.23,19.11,19.22,69500.0,19.11,19.23,19.11,19.22,69500.0
2009-05-12 13:30:00,19.22,19.31,19.2,19.22,87900.0,19.22,19.31,19.2,19.22,87900.0
2009-05-12 14:00:00,19.22,19.3,19.18,19.22,113400.0,19.22,19.3,19.18,19.22,113400.0
2009-05-12 14:30:00,19.23,19.45,19.22,19.4,133900.0,19.23,19.45,19.22,19.4,133900.0
2009-05-12 15:00:00,19.42,19.53,19.38,19.48,191400.0,19.42,19.53,19.38,19.48,191400.0
2009-05-12 15:30:00,19.48,19.51,19.33,19.4,349800.0,19.48,19.51,19.33,19.4,349800.0
2009-05-13 09:30:00,19.06,19.2,18.83,18.96,214700.0,19.06,19.2,18.83,18.96,214700.0
2009-05-13 10:00:00,18.96,19.01,18.84,18.95,269400.0,18.96,19.01,18.84,18.95,269400.0
2009-05-13 10:30:00,18.95,18.96,18.66,18.66,201600.0,18.95,18.96,18.66,18.66,201600.0
2009-05-13 11:00:00,18.66,18.81,18.65,18.76,107700.0,18.66,18.81,18.65,18.76,107700.0
2009-05-13 11:30:00,18.76,18.79,18.66,18.7,72400.0,18.76,18.79,18.66,18.7,72400.0
2009-05-13 12:00:00,18.69,18.78,18.68,18.78,214100.0,18.69,18.78,18.68,18.78,214100.0
2009-05-13 12:30:00,18.78,18.78,18.57,18.58,169400.0,18.78,18.78,18.57,18.58,169400.0
2009-05-13 13:00:00,18.59,18.66,18.57,18.57,105200.0,18.59,18.66,18.57,18.57,105200.0
2009-05-13 13:30:00,18.57,18.74,18.57,18.72,177300.0,18.57,18.74,18.57,18.72,177300.0
2009-05-13 14:00:00,18.72,18.72,18.56,18.61,145400.0,18.72,18.72,18.56,18.61,145400.0
2009-05-13 14:30:00,18.61,18.68,18.57,18.67,124700.0,18.61,18.68,18.57,18.67,124700.0
2009-05-13 15:00:00,18.67,18.69,18.57,18.59,175500.0,18.67,18.69,18.57,18.59,175500.0
2009-05-13 15:30:00,18.58,18.71,18.51,18.51,619900.0,18.58,18.71,18.51,18.51,619900.0
2009-05-14 09:30:00,18.63,19.12,18.58,18.63,143700.0,18.63,19.12,18.58,18.63,143700.0
2009-05-14 10:00:00,18.63,18.8,18.63,18.66,143400.0,18.63,18.8,18.63,18.66,143400.0
2009-05-14 10:30:00,18.67,18.83,18.67,18.72,97500.0,18.67,18.83,18.67,18.72,97500.0
2009-05-14 11:00:00,18.72,18.84,18.65,18.75,141200.0,18.72,18.84,18.65,18.75,141200.0
2009-05-14 11:30:00,18.76,18.78,18.64,18.75,104300.0,18.76,18.78,18.64,18.75,104300.0
2009-05-14 12:00:00,18.74,18.82,18.74,18.75,75600.0,18.74,18.82,18.74,18.75,75600.0
2009-05-14 12:30:00,18.75,18.89,18.74,18.83,77700.0,18.75,18.89,18.74,18.83,77700.0
2009-05-14 13:00:00,18.83,18.85,18.76,18.82,89200.0,18.83,18.85,18.76,18.82,89200.0
2009-05-14 13:30:00,18.81,18.92,18.8,18.8,83700.0,18.81,18.92,18.8,18.8,83700.0
2009-05-14 14:00:00,18.81,18.98,18.81,18.95,90900.0,18.81,18.98,18.81,18.95,90900.0
2009-05-14 14:30:00,18.94,19.05,18.92,19.01,153500.0,18.94,19.05,18.92,19.01,153500.0
2009-05-14 15:00:00,19.01,19.03,18.91,18.93,139600.0,19.01,19.03,18.91,18.93,139600.0
2009-05-14 15:30:00,18.93,18.95,18.76,18.83,457600.0,18.93,18.95,18.76,18.83,457600.0
2009-05-15 09:30:00,18.79,19.09,18.43,18.98,363900.0,18.79,19.09,18.43,18.98,363900.0
2009-05-15 10:00:00,18.98,19.17,18.87,19.12,207000.0,18.98,19.17,18.87,19.12,207000.0
2009-05-15 10:30:00,19.12,19.29,19.12,19.22,132400.0,19.12,19.29,19.12,19.22,132400.0
2009-05-15 11:00:00,19.22,19.26,19.16,19.19,82700.0,19.22,19.26,19.16,19.19,82700.0
2009-05-15 11:30:00,19.2,19.22,19.04,19.05,107900.0,19.2,19.22,19.04,19.05,107900.0
2009-05-15 12:00:00,19.04,19.18,19.0,19.15,117500.0,19.04,19.18,19.0,19.15,117500.0
2009-05-15 12:30:00,19.15,19.16,18.95,18.98,194600.0,19.15,19.16,18.95,18.98,194600.0
2009-05-15 13:00:00,18.97,19.1,18.97,19.04,140000.0,18.97,19.1,18.97,19.04,140000.0
2009-05-15 13:30:00,19.04,19.08,18.98,19.04,92300.0,19.04,19.08,18.98,19.04,92300.0
2009-05-15 14:00:00,19.04,19.12,18.99,19.09,134200.0,19.04,19.12,18.99,19.09,134200.0
2009-05-15 14:30:00,19.09,19.11,18.97,19.03,165600.0,19.09,19.11,18.97,19.03,165600.0
2009-05-15 15:00:00,19.04,19.13,18.99,19.09,215800.0,19.04,19.13,18.99,19.09,215800.0
2009-05-15 15:30:00,19.09,19.13,18.97,19.0,664800.0,19.09,19.13,18.97,19.0,664800.0
2009-05-18 09:30:00,18.66,19.23,18.53,19.08,251900.0,18.66,19.23,18.53,19.08,251900.0
2009-05-18 10:00:00,19.09,19.1,18.94,19.02,193500.0,19.09,19.1,18.94,19.02,193500.0
2009-05-18 10:30:00,19.03,19.25,19.02,19.22,193600.0,19.03,19.25,19.02,19.22,193600.0
2009-05-18 11:00:00,19.22,19.24,19.04,19.15,148500.0,19.22,19.24,19.04,19.15,148500.0
2009-05-18 11:30:00,19.15,19.18,19.11,19.12,75400.0,19.15,19.18,19.11,19.12,75400.0
2009-05-18 12:00:00,19.13,19.24,19.12,19.23,114300.0,19.13,19.24,19.12,19.23,114300.0
2009-05-18 12:30:00,19.23,19.33,19.21,19.24,109100.0,19.23,19.33,19.21,19.24,109100.0
2009-05-18 13:00:00,19.24,19.25,19.16,19.19,81500.0,19.24,19.25,19.16,19.19,81500.0
2009-05-18 13:30:00,19.2,19.22,19.12,19.15,142300.0,19.2,19.22,19.12,19.15,142300.0
2009-05-18 14:00:00,19.16,19.22,19.12,19.16,123300.0,19.16,19.22,19.12,19.16,123300.0
2009-05-18 14:30:00,19.17,19.35,19.16,19.34,147600.0,19.17,19.35,19.16,19.34,147600.0
2009-05-18 15:00:00,19.33,19.39,19.28,19.31,186700.0,19.33,19.39,19.28,19.31,186700.0
2009-05-18 15:30:00,19.3,19.48,19.29,19.48,483600.0,19.3,19.48,19.29,19.48,483600.0
2009-05-19 09:30:00,19.53,19.71,19.25,19.55,222800.0,19.53,19.71,19.25,19.55,222800.0
2009-05-19 10:00:00,19.55,19.69,19.4,19.65,356400.0,19.55,19.69,19.4,19.65,356400.0
2009-05-19 10:30:00,19.65,19.86,19.52,19.54,284500.0,19.65,19.86,19.52,19.54,284500.0
2009-05-19 11:00:00,19.54,19.61,19.5,19.56,188400.0,19.54,19.61,19.5,19.56,188400.0
2009-05-19 11:30:00,19.57,19.57,19.39,19.45,248000.0,19.57,19.57,19.39,19.45,248000.0
2009-05-19 12:00:00,19.44,19.46,19.4,19.43,200300.0,19.44,19.46,19.4,19.43,200300.0
2009-05-19 12:30:00,19.43,19.44,19.37,19.41,216300.0,19.43,19.44,19.37,19.41,216300.0
2009-05-19 13:00:00,19.41,19.48,19.36,19.48,382000.0,19.41,19.48,19.36,19.48,382000.0
2009-05-19 13:30:00,19.48,19.57,19.46,19.54,236100.0,19.48,19.57,19.46,19.54,236100.0
2009-05-19 14:00:00,19.54,19.54,19.49,19.53,207100.0,19.54,19.54,19.49,19.53,207100.0
2009-05-19 14:30:00,19.53,19.54,19.42,19.49,645500.0,19.53,19.54,19.42,19.49,645500.0
2009-05-19 15:00:00,19.48,19.56,19.46,19.49,332700.0,19.48,19.56,19.46,19.49,332700.0
2009-05-19 15:30:00,19.49,19.5,19.37,19.41,485300.0,19.49,19.5,19.37,19.41,485300.0
2009-05-20 09:30:00,19.46,19.7,19.37,19.6,165300.0,19.46,19.7,19.37,19.6,165300.0
2009-05-20 10:00:00,19.62,19.78,19.58,19.59,193600.0,19.62,19.78,19.58,19.59,193600.0
2009-05-20 10:30:00,19.59,19.82,19.58,19.76,205400.0,19.59,19.82,19.58,19.76,205400.0
2009-05-20 11:00:00,19.76,19.78,19.59,19.77,346400.0,19.76,19.78,19.59,19.77,346400.0
2009-05-20 11:30:00,19.78,19.88,19.59,19.61,201600.0,19.78,19.88,19.59,19.61,201600.0
2009-05-20 12:00:00,19.6,19.65,19.54,19.63,165500.0,19.6,19.65,19.54,19.63,165500.0
2009-05-20 12:30:00,19.63,19.64,19.4,19.44,154300.0,19.63,19.64,19.4,19.44,154300.0
2009-05-20 13:00:00,19.44,19.59,19.39,19.59,132600.0,19.44,19.59,19.39,19.59,132600.0
2009-05-20 13:30:00,19.58,19.69,19.55,19.6,235000.0,19.58,19.69,19.55,19.6,235000.0
2009-05-20 14:00:00,19.6,19.6,19.28,19.43,635800.0,19.6,19.6,19.28,19.43,635800.0
2009-05-20 14:30:00,19.43,19.47,19.27,19.41,306600.0,19.43,19.47,19.27,19.41,306600.0
2009-05-20 15:00:00,19.41,19.41,19.13,19.2,294300.0,19.41,19.41,19.13,19.2,294300.0
2009-05-20 15:30:00,19.2,19.22,19.0,19.14,620500.0,19.2,19.22,19.0,19.14,620500.0
2009-05-21 09:30:00,18.78,19.0,18.61,18.65,568000.0,18.78,19.0,18.61,18.65,568000.0
2009-05-21 10:00:00,18.66,18.83,18.54,18.61,499300.0,18.66,18.83,18.54,18.61,499300.0
2009-05-21 10:30:00,18.61,18.94,18.54,18.79,401400.0,18.61,18.94,18.54,18.79,401400.0
2009-05-21 11:00:00,18.78,18.84,18.61,18.64,286700.0,18.78,18.84,18.61,18.64,286700.0
2009-05-21 11:30:00,18.63,18.84,18.62,18.83,155900.0,18.63,18.84,18.62,18.83,155900.0
2009-05-21 12:00:00,18.82,18.96,18.74,18.8,231000.0,18.82,18.96,18.74,18.8,231000.0
2009-05-21 12:30:00,18.79,18.92,18.76,18.77,172300.0,18.79,18.92,18.76,18.77,172300.0
2009-05-21 13:00:00,18.77,18.98,18.76,18.83,753600.0,18.77,18.98,18.76,18.83,753600.0
2009-05-21 13:30:00,18.82,18.89,18.76,18.8,355700.0,18.82,18.89,18.76,18.8,355700.0
2009-05-21 14:00:00,18.79,18.87,18.67,18.74,236300.0,18.79,18.87,18.67,18.74,236300.0
2009-05-21 14:30:00,18.74,18.83,18.67,18.78,288800.0,18.74,18.83,18.67,18.78,288800.0
2009-05-21 15:00:00,18.77,18.88,18.7,18.77,389200.0,18.77,18.88,18.7,18.77,389200.0
2009-05-21 15:30:00,18.78,18.91,18.73,18.83,900000.0,18.78,18.91,18.73,18.83,900000.0
2009-05-22 09:30:00,21.1,21.52,20.7,20.84,3242000.0,21.1,21.52,20.7,20.84,3242000.0
2009-05-22 10:00:00,20.84,21.2,20.8,20.98,1338900.0,20.84,21.2,20.8,20.98,1338900.0
2009-05-22 10:30:00,20.99,21.04,20.83,21.02,946000.0,20.99,21.04,20.83,21.02,946000.0
2009-05-22 11:00:00,21.02,21.15,20.87,21.0,808200.0,21.02,21.15,20.87,21.0,808200.0
2009-05-22 11:30:00,21.0,21.07,20.84,20.87,746100.0,21.0,21.07,20.84,20.87,746100.0
2009-05-22 12:00:00,20.86,20.95,20.63,20.65,543300.0,20.86,20.95,20.63,20.65,543300.0
2009-05-22 12:30:00,20.65,20.9,20.64,20.8,436300.0,20.65,20.9,20.64,20.8,436300.0
2009-05-22 13:00:00,20.79,20.92,20.77,20.79,353500.0,20.79,20.92,20.77,20.79,353500.0
2009-05-22 13:30:00,20.79,20.82,20.71,20.81,290800.0,20.79,20.82,20.71,20.81,290800.0
2009-05-22 14:00:00,20.81,20.91,20.77,20.87,351600.0,20.81,20.91,20.77,20.87,351600.0
2009-05-22 14:30:00,20.87,20.95,20.86,20.95,412200.0,20.87,20.95,20.86,20.95,412200.0
2009-05-22 15:00:00,20.95,21.0,20.83,20.84,474600.0,20.95,21.0,20.83,20.84,474600.0
2009-05-22 15:30:00,20.83,20.93,20.55,20.7,1283700.0,20.83,20.93,20.55,20.7,1283700.0
2009-05-26 09:30:00,20.3,21.04,20.08,20.91,569900.0,20.3,21.04,20.08,20.91,569900.0
2009-05-26 10:00:00,20.92,21.1,20.84,20.91,782800.0,20.92,21.1,20.84,20.91,782800.0
2009-05-26 10:30:00,20.91,21.07,20.91,20.94,379800.0,20.91,21.07,20.91,20.94,379800.0
2009-05-26 11:00:00,20.95,21.01,20.85,20.97,329500.0,20.95,21.01,20.85,20.97,329500.0
2009-05-26 11:30:00,20.98,21.1,20.95,21.08,355900.0,20.98,21.1,20.95,21.08,355900.0
2009-05-26 12:00:00,21.08,21.14,21.04,21.09,243800.0,21.08,21.14,21.04,21.09,243800.0
2009-05-26 12:30:00,21.08,21.18,21.07,21.07,220600.0,21.08,21.18,21.07,21.07,220600.0
2009-05-26 13:00:00,21.08,21.19,21.04,21.13,163200.0,21.08,21.19,21.04,21.13,163200.0
2009-05-26 13:30:00,21.13,21.2,21.09,21.19,133000.0,21.13,21.2,21.09,21.19,133000.0
2009-05-26 14:00:00,21.19,21.21,21.08,21.16,219600.0,21.19,21.21,21.08,21.16,219600.0
2009-05-26 14:30:00,21.16,21.22,21.12,21.13,223600.0,21.16,21.22,21.12,21.13,223600.0
2009-05-26 15:00:00,21.12,21.17,21.06,21.07,469500.0,21.12,21.17,21.06,21.07,469500.0
2009-05-26 15:30:00,21.07,21.17,21.0,21.13,735900.0,21.07,21.17,21.0,21.13,735900.0
2009-05-27 09:30:00,21.2,21.28,20.94,21.22,162700.0,21.2,21.28,20.94,21.22,162700.0
2009-05-27 10:00:00,21.22,21.44,21.09,21.36,250400.0,21.22,21.44,21.09,21.36,250400.0
2009-05-27 10:30:00,21.37,21.64,21.27,21.6,397400.0,21.37,21.64,21.27,21.6,397400.0
2009-05-27 11:00:00,21.58,21.7,21.54,21.66,279000.0,21.58,21.7,21.54,21.66,279000.0
2009-05-27 11:30:00,21.66,21.86,21.61,21.82,386600.0,21.66,21.86,21.61,21.82,386600.0
2009-05-27 12:00:00,21.83,21.85,21.66,21.69,160200.0,21.83,21.85,21.66,21.69,160200.0
2009-05-27 12:30:00,21.69,21.76,21.63,21.69,131000.0,21.69,21.76,21.63,21.69,131000.0
2009-05-27 13:00:00,21.69,21.76,21.56,21.57,175000.0,21.69,21.76,21.56,21.57,175000.0
2009-05-27 13:30:00,21.58,21.58,21.25,21.36,205400.0,21.58,21.58,21.25,21.36,205400.0
2009-05-27 14:00:00,21.37,21.37,21.18,21.27,160300.0,21.37,21.37,21.18,21.27,160300.0
2009-05-27 14:30:00,21.27,21.39,21.19,21.28,213700.0,21.27,21.39,21.19,21.28,213700.0
2009-05-27 15:00:00,21.28,21.41,21.19,21.22,369900.0,21.28,21.41,21.19,21.22,369900.0
2009-05-27 15:30:00,21.22,21.27,21.15,21.17,497700.0,21.22,21.27,21.15,21.17,497700.0
2009-05-28 09:30:00,21.2,21.68,21.16,21.21,273200.0,21.2,21.68,21.16,21.21,273200.0
2009-05-28 10:00:00,21.21,21.22,20.8,20.91,367900.0,21.21,21.22,20.8,20.91,367900.0
2009-05-28 10:30:00,20.91,20.96,20.75,20.92,159300.0,20.91,20.96,20.75,20.92,159300.0
2009-05-28 11:00:00,20.91,21.05,20.88,20.95,137600.0,20.91,21.05,20.88,20.95,137600.0
2009-05-28 11:30:00,20.95,21.18,20.93,21.17,124500.0,20.95,21.18,20.93,21.17,124500.0
2009-05-28 12:00:00,21.18,21.21,21.01,21.09,226800.0,21.18,21.21,21.01,21.09,226800.0
2009-05-28 12:30:00,21.09,21.09,20.98,21.01,103600.0,21.09,21.09,20.98,21.01,103600.0
2009-05-28 13:00:00,21.02,21.35,21.01,21.26,226700.0,21.02,21.35,21.01,21.26,226700.0
2009-05-28 13:30:00,21.26,21.32,21.09,21.16,137400.0,21.26,21.32,21.09,21.16,137400.0
2009-05-28 14:00:00,21.16,21.33,21.14,21.27,207200.0,21.16,21.33,21.14,21.27,207200.0
2009-05-28 14:30:00,21.27,21.33,21.17,21.24,190500.0,21.27,21.33,21.17,21.24,190500.0
2009-05-28 15:00:00,21.24,21.26,21.08,21.16,265600.0,21.24,21.26,21.08,21.16,265600.0
2009-05-28 15:30:00,21.16,21.27,21.11,21.2,479200.0,21.16,21.27,21.11,21.2,479200.0
2009-05-29 09:30:00,21.14,21.43,21.0,21.23,165600.0,21.14,21.43,21.0,21.23,165600.0
2009-05-29 10:00:00,21.23,21.48,21.14,21.46,214500.0,21.23,21.48,21.14,21.46,214500.0
2009-05-29 10:30:00,21.46,21.5,21.24,21.27,220900.0,21.46,21.5,21.24,21.27,220900.0
2009-05-29 11:00:00,21.25,21.3,20.94,20.95,210500.0,21.25,21.3,20.94,20.95,210500.0
2009-05-29 11:30:00,20.94,21.01,20.84,20.87,224000.0,20.94,21.01,20.84,20.87,224000.0
2009-05-29 12:00:00,20.86,20.96,20.85,20.94,120100.0,20.86,20.96,20.85,20.94,120100.0
2009-05-29 12:30:00,20.94,20.96,20.87,20.89,117400.0,20.94,20.96,20.87,20.89,117400.0
2009-05-29 13:00:00,20.88,20.95,20.88,20.93,217500.0,20.88,20.95,20.88,20.93,217500.0
2009-05-29 13:30:00,20.93,21.0,20.9,20.95,136600.0,20.93,21.0,20.9,20.95,136600.0
2009-05-29 14:00:00,20.94,20.96,20.91,20.95,126900.0,20.94,20.96,20.91,20.95,126900.0
2009-05-29 14:30:00,20.96,20.97,20.82,20.94,194900.0,20.96,20.97,20.82,20.94,194900.0
2009-05-29 15:00:00,20.94,21.13,20.92,21.12,313400.0,20.94,21.13,20.92,21.12,313400.0
2009-05-29 15:30:00,21.12,21.45,21.11,21.45,670700.0,21.12,21.45,21.11,21.45,670700.0
2009-06-01 09:30:00,21.47,22.23,21.46,22.16,487100.0,21.47,22.23,21.46,22.16,487100.0
2009-06-01 10:00:00,22.16,22.3,22.15,22.16,638700.0,22.16,22.3,22.15,22.16,638700.0
2009-06-01 10:30:00,22.16,22.4,22.16,22.39,332100.0,22.16,22.4,22.16,22.39,332100.0
2009-06-01 11:00:00,22.39,22.58,22.39,22.54,451500.0,22.39,22.58,22.39,22.54,451500.0
2009-06-01 11:30:00,22.54,22.55,22.45,22.5,138300.0,22.54,22.55,22.45,22.5,138300.0
2009-06-01 12:00:00,22.5,22.52,22.46,22.52,154200.0,22.5,22.52,22.46,22.52,154200.0
2009-06-01 12:30:00,22.52,22.54,22.45,22.48,255000.0,22.52,22.54,22.45,22.48,255000.0
2009-06-01 13:00:00,22.48,22.54,22.46,22.54,206200.0,22.48,22.54,22.46,22.54,206200.0
2009-06-01 13:30:00,22.51,22.68,22.49,22.68,229800.0,22.51,22.68,22.49,22.68,229800.0
2009-06-01 14:00:00,22.68,22.75,22.67,22.7,428600.0,22.68,22.75,22.67,22.7,428600.0
2009-06-01 14:30:00,22.69,22.72,22.64,22.67,441100.0,22.69,22.72,22.64,22.67,441100.0
2009-06-01 15:00:00,22.66,22.7,22.5,22.7,468600.0,22.66,22.7,22.5,22.7,468600.0
2009-06-01 15:30:00,22.7,22.71,22.6,22.69,787000.0,22.7,22.71,22.6,22.69,787000.0
2009-06-02 09:30:00,22.73,22.75,22.33,22.42,237600.0,22.73,22.75,22.33,22.42,237600.0
2009-06-02 10:00:00,22.43,22.85,22.42,22.59,325300.0,22.43,22.85,22.42,22.59,325300.0
2009-06-02 10:30:00,22.59,22.63,22.42,22.47,160100.0,22.59,22.63,22.42,22.47,160100.0
2009-06-02 11:00:00,22.48,22.53,22.43,22.48,121200.0,22.48,22.53,22.43,22.48,121200.0
2009-06-02 11:30:00,22.47,22.47,22.34,22.35,157700.0,22.47,22.47,22.34,22.35,157700.0
2009-06-02 12:00:00,22.35,22.37,22.25,22.25,141000.0,22.35,22.37,22.25,22.25,141000.0
2009-06-02 12:30:00,22.26,22.31,22.17,22.29,223600.0,22.26,22.31,22.17,22.29,223600.0
2009-06-02 13:00:00,22.28,22.3,22.2,22.24,167300.0,22.28,22.3,22.2,22.24,167300.0
2009-06-02 13:30:00,22.23,22.29,22.19,22.28,115400.0,22.23,22.29,22.19,22.28,115400.0
2009-06-02 14:00:00,22.28,22.29,22.19,22.26,133300.0,22.28,22.29,22.19,22.26,133300.0
2009-06-02 14:30:00,22.25,22.35,22.24,22.29,126700.0,22.25,22.35,22.24,22.29,126700.0
2009-06-02 15:00:00,22.28,22.37,22.27,22.29,145500.0,22.28,22.37,22.27,22.29,145500.0
2009-06-02 15:30:00,22.3,22.36,22.19,22.22,411400.0,22.3,22.36,22.19,22.22,411400.0
2009-06-03 09:30:00,22.07,22.35,21.91,22.01,307500.0,22.07,22.35,21.91,22.01,307500.0
2009-06-03 10:00:00,22.0,22.0,21.83,21.97,212900.0,22.0,22.0,21.83,21.97,212900.0
2009-06-03 10:30:00,21.96,22.06,21.94,22.02,79100.0,21.96,22.06,21.94,22.02,79100.0
2009-06-03 11:00:00,22.04,22.09,21.92,22.08,78000.0,22.04,22.09,21.92,22.08,78000.0
2009-06-03 11:30:00,22.08,22.08,21.98,21.99,91200.0,22.08,22.08,21.98,21.99,91200.0
2009-06-03 12:00:00,21.99,21.99,21.86,21.87,79100.0,21.99,21.99,21.86,21.87,79100.0
2009-06-03 12:30:00,21.86,21.86,21.75,21.75,55000.0,21.86,21.86,21.75,21.75,55000.0
2009-06-03 13:00:00,21.75,21.77,21.67,21.68,60200.0,21.75,21.77,21.67,21.68,60200.0
2009-06-03 13:30:00,21.68,21.68,21.63,21.68,178500.0,21.68,21.68,21.63,21.68,178500.0
2009-06-03 14:00:00,21.68,21.8,21.66,21.74,132100.0,21.68,21.8,21.66,21.74,132100.0
2009-06-03 14:30:00,21.73,21.85,21.71,21.83,140300.0,21.73,21.85,21.71,21.83,140300.0
2009-06-03 15:00:00,21.83,21.86,21.81,21.81,171300.0,21.83,21.86,21.81,21.81,171300.0
2009-06-03 15:30:00,21.82,22.08,21.81,22.08,563000.0,21.82,22.08,21.81,22.08,563000.0
2009-06-04 09:30:00,22.28,22.37,21.76,22.25,179400.0,22.28,22.37,21.76,22.25,179400.0
2009-06-04 10:00:00,22.23,22.23,21.94,22.04,185800.0,22.23,22.23,21.94,22.04,185800.0
2009-06-04 10:30:00,22.04,22.13,21.98,22.09,128100.0,22.04,22.13,21.98,22.09,128100.0
2009-06-04 11:00:00,22.1,22.1,21.92,21.94,100500.0,22.1,22.1,21.92,21.94,100500.0
2009-06-04 11:30:00,21.93,21.94,21.87,21.87,87700.0,21.93,21.94,21.87,21.87,87700.0
2009-06-04 12:00:00,21.86,21.88,21.83,21.86,65300.0,21.86,21.88,21.83,21.86,65300.0
2009-06-04 12:30:00,21.86,21.87,21.84,21.84,141400.0,21.86,21.87,21.84,21.84,141400.0
2009-06-04 13:00:00,21.85,21.94,21.81,21.9,136100.0,21.85,21.94,21.81,21.9,136100.0
2009-06-04 13:30:00,21.9,21.97,21.89,21.92,121900.0,21.9,21.97,21.89,21.92,121900.0
2009-06-04 14:00:00,21.93,22.02,21.89,22.0,196000.0,21.93,22.02,21.89,22.0,196000.0
2009-06-04 14:30:00,22.01,22.05,21.95,22.01,179100.0,22.01,22.05,21.95,22.01,179100.0
2009-06-04 15:00:00,22.01,22.15,22.0,22.14,428100.0,22.01,22.15,22.0,22.14,428100.0
2009-06-04 15:30:00,22.14,22.23,22.09,22.19,610800.0,22.14,22.23,22.09,22.19,610800.0
2009-06-05 09:30:00,22.38,22.6,21.92,22.06,395300.0,22.38,22.6,21.92,22.06,395300.0
2009-06-05 10:00:00,22.05,22.15,21.83,21.98,311400.0,22.05,22.15,21.83,21.98,311400.0
2009-06-05 10:30:00,21.99,22.27,21.94,22.26,216300.0,21.99,22.27,21.94,22.26,216300.0
2009-06-05 11:00:00,22.25,22.35,22.23,22.28,115700.0,22.25,22.35,22.23,22.28,115700.0
2009-06-05 11:30:00,22.28,22.34,22.23,22.29,120200.0,22.28,22.34,22.23,22.29,120200.0
2009-06-05 12:00:00,22.29,22.45,22.26,22.44,261500.0,22.29,22.45,22.26,22.44,261500.0
2009-06-05 12:30:00,22.44,22.45,22.26,22.29,114600.0,22.44,22.45,22.26,22.29,114600.0
2009-06-05 13:00:00,22.28,22.29,22.17,22.2,135800.0,22.28,22.29,22.17,22.2,135800.0
2009-06-05 13:30:00,22.2,22.29,22.19,22.2,118000.0,22.2,22.29,22.19,22.2,118000.0
2009-06-05 14:00:00,22.21,22.25,22.07,22.11,216500.0,22.21,22.25,22.07,22.11,216500.0
2009-06-05 14:30:00,22.1,22.12,22.02,22.05,277700.0,22.1,22.12,22.02,22.05,277700.0
2009-06-05 15:00:00,22.04,22.17,22.01,22.05,289300.0,22.04,22.17,22.01,22.05,289300.0
2009-06-05 15:30:00,22.05,22.22,22.02,22.17,697400.0,22.05,22.22,22.02,22.17,697400.0
2009-06-08 09:30:00,22.17,22.24,21.9,22.05,211500.0,22.17,22.24,21.9,22.05,211500.0
2009-06-08 10:00:00,22.05,22.06,21.69,21.88,259600.0,22.05,22.06,21.69,21.88,259600.0
2009-06-08 10:30:00,21.88,21.99,21.87,21.93,195600.0,21.88,21.99,21.87,21.93,195600.0
2009-06-08 11:00:00,21.93,21.98,21.84,21.84,150800.0,21.93,21.98,21.84,21.84,150800.0
2009-06-08 11:30:00,21.84,21.88,21.73,21.74,112700.0,21.84,21.88,21.73,21.74,112700.0
2009-06-08 12:00:00,21.73,21.77,21.63,21.76,139900.0,21.73,21.77,21.63,21.76,139900.0
2009-06-08 12:30:00,21.76,21.88,21.76,21.87,126900.0,21.76,21.88,21.76,21.87,126900.0
2009-06-08 13:00:00,21.87,21.92,21.75,21.78,132900.0,21.87,21.92,21.75,21.78,132900.0
2009-06-08 13:30:00,21.78,21.88,21.74,21.79,185900.0,21.78,21.88,21.74,21.79,185900.0
2009-06-08 14:00:00,21.8,21.8,21.67,21.7,129200.0,21.8,21.8,21.67,21.7,129200.0
2009-06-08 14:30:00,21.7,21.79,21.67,21.77,166000.0,21.7,21.79,21.67,21.77,166000.0
2009-06-08 15:00:00,21.78,22.07,21.77,22.0,327800.0,21.78,22.07,21.77,22.0,327800.0
2009-06-08 15:30:00,22.0,22.14,21.98,22.02,644100.0,22.0,22.14,21.98,22.02,644100.0
2009-06-09 09:30:00,22.18,22.37,21.95,22.3,280300.0,22.18,22.37,21.95,22.3,280300.0
2009-06-09 10:00:00,22.31,22.37,22.13,22.21,314900.0,22.31,22.37,22.13,22.21,314900.0
2009-06-09 10:30:00,22.19,22.35,22.15,22.18,202200.0,22.19,22.35,22.15,22.18,202200.0
2009-06-09 11:00:00,22.2,22.29,22.13,22.25,163600.0,22.2,22.29,22.13,22.25,163600.0
2009-06-09 11:30:00,22.25,22.33,22.22,22.24,169900.0,22.25,22.33,22.22,22.24,169900.0
2009-06-09 12:00:00,22.24,22.33,22.23,22.32,140200.0,22.24,22.33,22.23,22.32,140200.0
2009-06-09 12:30:00,22.32,22.36,22.27,22.31,141900.0,22.32,22.36,22.27,22.31,141900.0
2009-06-09 13:00:00,22.31,22.39,22.21,22.27,155100.0,22.31,22.39,22.21,22.27,155100.0
2009-06-09 13:30:00,22.27,22.35,22.21,22.34,131700.0,22.27,22.35,22.21,22.34,131700.0
2009-06-09 14:00:00,22.34,22.45,22.32,22.44,123600.0,22.34,22.45,22.32,22.44,123600.0
2009-06-09 14:30:00,22.44,22.59,22.44,22.5,244600.0,22.44,22.59,22.44,22.5,244600.0
2009-06-09 15:00:00,22.5,22.5,22.37,22.42,213100.0,22.5,22.5,22.37,22.42,213100.0
2009-06-09 15:30:00,22.42,22.5,22.38,22.45,387300.0,22.42,22.5,22.38,22.45,387300.0
2009-06-10 09:30:00,22.57,22.65,22.25,22.32,188600.0,22.57,22.65,22.25,22.32,188600.0
2009-06-10 10:00:00,22.32,22.32,22.05,22.11,151800.0,22.32,22.32,22.05,22.11,151800.0
2009-06-10 10:30:00,22.11,22.19,21.99,22.06,85400.0,22.11,22.19,21.99,22.06,85400.0
2009-06-10 11:00:00,22.07,22.07,21.88,21.94,157100.0,22.07,22.07,21.88,21.94,157100.0
2009-06-10 11:30:00,21.95,22.03,21.94,22.0,52000.0,21.95,22.03,21.94,22.0,52000.0
2009-06-10 12:00:00,22.0,22.2,21.99,22.18,80100.0,22.0,22.2,21.99,22.18,80100.0
2009-06-10 12:30:00,22.17,22.2,22.11,22.19,46500.0,22.17,22.2,22.11,22.19,46500.0
2009-06-10 13:00:00,22.2,22.2,22.04,22.09,135300.0,22.2,22.2,22.04,22.09,135300.0
2009-06-10 13:30:00,22.09,22.09,22.01,22.06,81500.0,22.09,22.09,22.01,22.06,81500.0
2009-06-10 14:00:00,22.06,22.19,22.04,22.16,160300.0,22.06,22.19,22.04,22.16,160300.0
2009-06-10 14:30:00,22.16,22.26,22.1,22.22,165500.0,22.16,22.26,22.1,22.22,165500.0
2009-06-10 15:00:00,22.22,22.23,22.1,22.13,150600.0,22.22,22.23,22.1,22.13,150600.0
2009-06-10 15:30:00,22.13,22.34,22.13,22.31,424000.0,22.13,22.34,22.13,22.31,424000.0
2009-06-11 09:30:00,22.26,22.74,22.2,22.69,186800.0,22.26,22.74,22.2,22.69,186800.0
2009-06-11 10:00:00,22.69,22.71,22.56,22.59,171800.0,22.69,22.71,22.56,22.59,171800.0
2009-06-11 10:30:00,22.59,22.61,22.42,22.43,127600.0,22.59,22.61,22.42,22.43,127600.0
2009-06-11 11:00:00,22.42,22.56,22.39,22.55,67900.0,22.42,22.56,22.39,22.55,67900.0
2009-06-11 11:30:00,22.56,22.59,22.46,22.52,101800.0,22.56,22.59,22.46,22.52,101800.0
2009-06-11 12:00:00,22.52,22.52,22.34,22.39,78600.0,22.52,22.52,22.34,22.39,78600.0
2009-06-11 12:30:00,22.4,22.52,22.37,22.51,75100.0,22.4,22.52,22.37,22.51,75100.0
2009-06-11 13:00:00,22.51,22.68,22.45,22.68,114800.0,22.51,22.68,22.45,22.68,114800.0
2009-06-11 13:30:00,22.68,22.71,22.56,22.61,71800.0,22.68,22.71,22.56,22.61,71800.0
2009-06-11 14:00:00,22.61,22.64,22.52,22.59,101800.0,22.61,22.64,22.52,22.59,101800.0
2009-06-11 14:30:00,22.6,22.63,22.51,22.59,128200.0,22.6,22.63,22.51,22.59,128200.0
2009-06-11 15:00:00,22.58,22.62,22.49,22.5,94300.0,22.58,22.62,22.49,22.5,94300.0
2009-06-11 15:30:00,22.49,22.53,22.34,22.4,422000.0,22.49,22.53,22.34,22.4,422000.0
2009-06-12 09:30:00,22.01,22.33,21.94,21.97,184200.0,22.01,22.33,21.94,21.97,184200.0
2009-06-12 10:00:00,21.98,22.01,21.84,21.87,158100.0,21.98,22.01,21.84,21.87,158100.0
2009-06-12 10:30:00,21.86,22.03,21.82,21.95,107500.0,21.86,22.03,21.82,21.95,107500.0
2009-06-12 11:00:00,21.94,21.98,21.88,21.92,210500.0,21.94,21.98,21.88,21.92,210500.0
2009-06-12 11:30:00,21.93,22.03,21.92,21.99,86300.0,21.93,22.03,21.92,21.99,86300.0
2009-06-12 12:00:00,22.0,22.02,21.94,21.96,87800.0,22.0,22.02,21.94,21.96,87800.0
2009-06-12 12:30:00,21.95,22.0,21.88,21.94,102700.0,21.95,22.0,21.88,21.94,102700.0
2009-06-12 13:00:00,21.94,22.0,21.84,21.86,162200.0,21.94,22.0,21.84,21.86,162200.0
2009-06-12 13:30:00,21.86,21.98,21.83,21.98,72800.0,21.86,21.98,21.83,21.98,72800.0
2009-06-12 14:00:00,21.98,22.04,21.96,22.03,61300.0,21.98,22.04,21.96,22.03,61300.0
2009-06-12 14:30:00,22.03,22.24,22.02,22.19,155800.0,22.03,22.24,22.02,22.19,155800.0
2009-06-12 15:00:00,22.2,22.26,22.18,22.22,124100.0,22.2,22.26,22.18,22.22,124100.0
2009-06-12 15:30:00,22.22,22.25,22.01,22.24,457000.0,22.22,22.25,22.01,22.24,457000.0
2009-06-15 09:30:00,21.97,21.97,21.64,21.7,125800.0,21.97,21.97,21.64,21.7,125800.0
2009-06-15 10:00:00,21.69,21.69,21.55,21.6,151500.0,21.69,21.69,21.55,21.6,151500.0
2009-06-15 10:30:00,21.6,21.6,21.32,21.41,165400.0,21.6,21.6,21.32,21.41,165400.0
2009-06-15 11:00:00,21.42,21.43,21.31,21.38,176500.0,21.42,21.43,21.31,21.38,176500.0
2009-06-15 11:30:00,21.39,21.41,21.29,21.3,125200.0,21.39,21.41,21.29,21.3,125200.0
2009-06-15 12:00:00,21.3,21.31,21.2,21.21,117800.0,21.3,21.31,21.2,21.21,117800.0
2009-06-15 12:30:00,21.21,21.28,21.21,21.26,106300.0,21.21,21.28,21.21,21.26,106300.0
2009-06-15 13:00:00,21.26,21.26,21.16,21.18,156700.0,21.26,21.26,21.16,21.18,156700.0
2009-06-15 13:30:00,21.17,21.23,21.11,21.22,181400.0,21.17,21.23,21.11,21.22,181400.0
2009-06-15 14:00:00,21.22,21.29,21.21,21.25,169200.0,21.22,21.29,21.21,21.25,169200.0
2009-06-15 14:30:00,21.25,21.25,21.17,21.23,136000.0,21.25,21.25,21.17,21.23,136000.0
2009-06-15 15:00:00,21.24,21.35,21.22,21.29,249400.0,21.24,21.35,21.22,21.29,249400.0
2009-06-15 15:30:00,21.29,21.36,21.26,21.29,579300.0,21.29,21.36,21.26,21.29,579300.0
2009-06-16 09:30:00,21.23,21.62,21.13,21.49,168600.0,21.23,21.62,21.13,21.49,168600.0
2009-06-16 10:00:00,21.48,21.53,21.25,21.32,244300.0,21.48,21.53,21.25,21.32,244300.0
2009-06-16 10:30:00,21.33,21.41,21.29,21.37,93600.0,21.33,21.41,21.29,21.37,93600.0
2009-06-16 11:00:00,21.37,21.48,21.32,21.35,86200.0,21.37,21.48,21.32,21.35,86200.0
2009-06-16 11:30:00,21.36,21.41,21.3,21.3,59800.0,21.36,21.41,21.3,21.3,59800.0
2009-06-16 12:00:00,21.3,21.4,21.3,21.38,85600.0,21.3,21.4,21.3,21.38,85600.0
2009-06-16 12:30:00,21.38,21.38,21.16,21.2,118200.0,21.38,21.38,21.16,21.2,118200.0
2009-06-16 13:00:00,21.19,21.19,21.11,21.15,103600.0,21.19,21.19,21.11,21.15,103600.0
2009-06-16 13:30:00,21.15,21.24,21.14,21.21,144500.0,21.15,21.24,21.14,21.21,144500.0
2009-06-16 14:00:00,21.21,21.22,21.03,21.03,146900.0,21.21,21.22,21.03,21.03,146900.0
2009-06-16 14:30:00,21.03,21.12,21.01,21.12,145600.0,21.03,21.12,21.01,21.12,145600.0
2009-06-16 15:00:00,21.12,21.14,21.02,21.06,201000.0,21.12,21.14,21.02,21.06,201000.0
2009-06-16 15:30:00,21.08,21.15,20.95,20.98,307500.0,21.08,21.15,20.95,20.98,307500.0
2009-06-17 09:30:00,21.06,21.22,20.88,20.92,148600.0,21.06,21.22,20.88,20.92,148600.0
2009-06-17 10:00:00,20.92,21.13,20.91,20.97,243600.0,20.92,21.13,20.91,20.97,243600.0
2009-06-17 10:30:00,20.98,21.0,20.84,20.94,173300.0,20.98,21.0,20.84,20.94,173300.0
2009-06-17 11:00:00,20.94,21.12,20.92,21.06,169500.0,20.94,21.12,20.92,21.06,169500.0
2009-06-17 11:30:00,21.06,21.08,20.94,21.02,94100.0,21.06,21.08,20.94,21.02,94100.0
2009-06-17 12:00:00,21.02,21.19,21.02,21.1,119700.0,21.02,21.19,21.02,21.1,119700.0
2009-06-17 12:30:00,21.1,21.13,21.03,21.05,84400.0,21.1,21.13,21.03,21.05,84400.0
2009-06-17 13:00:00,21.05,21.15,21.03,21.15,134300.0,21.05,21.15,21.03,21.15,134300.0
2009-06-17 13:30:00,21.15,21.23,21.1,21.12,201000.0,21.15,21.23,21.1,21.12,201000.0
2009-06-17 14:00:00,21.12,21.15,21.06,21.15,213800.0,21.12,21.15,21.06,21.15,213800.0
2009-06-17 14:30:00,21.15,21.16,20.99,21.0,132700.0,21.15,21.16,20.99,21.0,132700.0
2009-06-17 15:00:00,21.0,21.02,20.88,20.89,278700.0,21.0,21.02,20.88,20.89,278700.0
2009-06-17 15:30:00,20.89,21.02,20.87,20.94,523900.0,20.89,21.02,20.87,20.94,523900.0
2009-06-18 09:30:00,21.03,21.33,20.64,20.77,246800.0,21.03,21.33,20.64,20.77,246800.0
2009-06-18 10:00:00,20.77,20.91,20.68,20.69,269900.0,20.77,20.91,20.68,20.69,269900.0
2009-06-18 10:30:00,20.69,20.73,20.51,20.59,239600.0,20.69,20.73,20.51,20.59,239600.0
2009-06-18 11:00:00,20.6,20.68,20.58,20.64,102700.0,20.6,20.68,20.58,20.64,102700.0
2009-06-18 11:30:00,20.63,20.68,20.58,20.68,68100.0,20.63,20.68,20.58,20.68,68100.0
2009-06-18 12:00:00,20.68,20.69,20.58,20.62,55100.0,20.68,20.69,20.58,20.62,55100.0
2009-06-18 12:30:00,20.62,20.7,20.59,20.68,90400.0,20.62,20.7,20.59,20.68,90400.0
2009-06-18 13:00:00,20.68,20.73,20.66,20.7,119900.0,20.68,20.73,20.66,20.7,119900.0
2009-06-18 13:30:00,20.71,20.77,20.65,20.69,130400.0,20.71,20.77,20.65,20.69,130400.0
2009-06-18 14:00:00,20.69,20.73,20.64,20.73,101100.0,20.69,20.73,20.64,20.73,101100.0
2009-06-18 14:30:00,20.73,20.77,20.7,20.75,92900.0,20.73,20.77,20.7,20.75,92900.0
2009-06-18 15:00:00,20.76,20.78,20.69,20.72,121800.0,20.76,20.78,20.69,20.72,121800.0
2009-06-18 15:30:00,20.72,20.75,20.67,20.72,236600.0,20.72,20.75,20.67,20.72,236600.0
2009-06-19 09:30:00,20.91,21.05,20.66,21.02,841400.0,20.91,21.05,20.66,21.02,841400.0
2009-06-19 10:00:00,21.03,21.04,20.87,20.88,153700.0,21.03,21.04,20.87,20.88,153700.0
2009-06-19 10:30:00,20.89,21.01,20.86,20.97,119500.0,20.89,21.01,20.86,20.97,119500.0
2009-06-19 11:00:00,20.97,20.98,20.84,20.87,110000.0,20.97,20.98,20.84,20.87,110000.0
2009-06-19 11:30:00,20.87,20.9,20.8,20.84,73000.0,20.87,20.9,20.8,20.84,73000.0
2009-06-19 12:00:00,20.84,20.87,20.67,20.68,128000.0,20.84,20.87,20.67,20.68,128000.0
2009-06-19 12:30:00,20.68,20.71,20.59,20.6,155800.0,20.68,20.71,20.59,20.6,155800.0
2009-06-19 13:00:00,20.59,20.66,20.56,20.61,139100.0,20.59,20.66,20.56,20.61,139100.0
2009-06-19 13:30:00,20.61,20.68,20.6,20.61,114900.0,20.61,20.68,20.6,20.61,114900.0
2009-06-19 14:00:00,20.61,20.66,20.52,20.54,163400.0,20.61,20.66,20.52,20.54,163400.0
2009-06-19 14:30:00,20.54,20.64,20.54,20.61,157300.0,20.54,20.64,20.54,20.61,157300.0
2009-06-19 15:00:00,20.62,20.69,20.55,20.69,147500.0,20.62,20.69,20.55,20.69,147500.0
2009-06-19 15:30:00,20.69,20.72,20.34,20.54,646800.0,20.69,20.72,20.34,20.54,646800.0
2009-06-22 09:30:00,20.25,20.4,20.1,20.12,387800.0,20.25,20.4,20.1,20.12,387800.0
2009-06-22 10:00:00,20.13,20.25,20.09,20.14,351400.0,20.13,20.25,20.09,20.14,351400.0
2009-06-22 10:30:00,20.14,20.15,20.03,20.07,184400.0,20.14,20.15,20.03,20.07,184400.0
2009-06-22 11:00:00,20.06,20.19,20.03,20.18,96300.0,20.06,20.19,20.03,20.18,96300.0
2009-06-22 11:30:00,20.17,20.17,20.02,20.03,99700.0,20.17,20.17,20.02,20.03,99700.0
2009-06-22 12:00:00,20.04,20.13,20.01,20.06,130600.0,20.04,20.13,20.01,20.06,130600.0
2009-06-22 12:30:00,20.06,20.09,20.0,20.05,299300.0,20.06,20.09,20.0,20.05,299300.0
2009-06-22 13:00:00,20.05,20.06,20.0,20.01,134900.0,20.05,20.06,20.0,20.01,134900.0
2009-06-22 13:30:00,20.01,20.03,19.94,20.0,230100.0,20.01,20.03,19.94,20.0,230100.0
2009-06-22 14:00:00,19.99,20.0,19.92,19.95,165000.0,19.99,20.0,19.92,19.95,165000.0
2009-06-22 14:30:00,19.95,19.98,19.92,19.94,164500.0,19.95,19.98,19.92,19.94,164500.0
2009-06-22 15:00:00,19.95,19.97,19.9,19.92,178300.0,19.95,19.97,19.9,19.92,178300.0
2009-06-22 15:30:00,19.92,19.98,19.77,19.81,485700.0,19.92,19.98,19.77,19.81,485700.0
2009-06-23 09:30:00,19.99,19.99,19.74,19.84,204100.0,19.99,19.99,19.74,19.84,204100.0
2009-06-23 10:00:00,19.84,19.89,19.68,19.7,201900.0,19.84,19.89,19.68,19.7,201900.0
2009-06-23 10:30:00,19.7,19.75,19.58,19.67,128300.0,19.7,19.75,19.58,19.67,128300.0
2009-06-23 11:00:00,19.66,19.81,19.64,19.8,136800.0,19.66,19.81,19.64,19.8,136800.0
2009-06-23 11:30:00,19.8,19.91,19.78,19.89,164000.0,19.8,19.91,19.78,19.89,164000.0
2009-06-23 12:00:00,19.9,19.9,19.76,19.79,128200.0,19.9,19.9,19.76,19.79,128200.0
2009-06-23 12:30:00,19.79,19.85,19.74,19.76,153800.0,19.79,19.85,19.74,19.76,153800.0
2009-06-23 13:00:00,19.76,19.87,19.74,19.82,198300.0,19.76,19.87,19.74,19.82,198300.0
2009-06-23 13:30:00,19.82,19.83,19.73,19.74,63400.0,19.82,19.83,19.73,19.74,63400.0
2009-06-23 14:00:00,19.73,19.89,19.71,19.85,152500.0,19.73,19.89,19.71,19.85,152500.0
2009-06-23 14:30:00,19.85,19.86,19.73,19.74,262400.0,19.85,19.86,19.73,19.74,262400.0
2009-06-23 15:00:00,19.74,19.79,19.67,19.79,387800.0,19.74,19.79,19.67,19.79,387800.0
2009-06-23 15:30:00,19.79,19.8,19.69,19.73,505300.0,19.79,19.8,19.69,19.73,505300.0
2009-06-24 09:30:00,19.74,19.88,19.57,19.77,282000.0,19.74,19.88,19.57,19.77,282000.0
2009-06-24 10:00:00,19.77,20.01,19.73,19.96,290200.0,19.77,20.01,19.73,19.96,290200.0
2009-06-24 10:30:00,19.96,19.99,19.86,19.95,361400.0,19.96,19.99,19.86,19.95,361400.0
2009-06-24 11:00:00,19.94,20.06,19.94,19.97,279200.0,19.94,20.06,19.94,19.97,279200.0
2009-06-24 11:30:00,19.97,20.1,19.97,20.1,144400.0,19.97,20.1,19.97,20.1,144400.0
2009-06-24 12:00:00,20.09,20.12,20.05,20.06,127200.0,20.09,20.12,20.05,20.06,127200.0
2009-06-24 12:30:00,20.05,20.09,20.03,20.06,99700.0,20.05,20.09,20.03,20.06,99700.0
2009-06-24 13:00:00,20.06,20.07,20.04,20.04,62700.0,20.06,20.07,20.04,20.04,62700.0
2009-06-24 13:30:00,20.04,20.04,19.97,19.98,132800.0,20.04,20.04,19.97,19.98,132800.0
2009-06-24 14:00:00,19.97,20.1,19.86,19.88,198300.0,19.97,20.1,19.86,19.88,198300.0
2009-06-24 14:30:00,19.88,19.94,19.77,19.9,249100.0,19.88,19.94,19.77,19.9,249100.0
2009-06-24 15:00:00,19.9,19.94,19.72,19.82,281900.0,19.9,19.94,19.72,19.82,281900.0
2009-06-24 15:30:00,19.81,19.89,19.73,19.85,521000.0,19.81,19.89,19.73,19.85,521000.0
2009-06-25 09:30:00,19.4,19.93,19.4,19.83,258000.0,19.4,19.93,19.4,19.83,258000.0
2009-06-25 10:00:00,19.84,20.13,19.84,20.0,347200.0,19.84,20.13,19.84,20.0,347200.0
2009-06-25 10:30:00,20.01,20.05,19.85,19.87,109900.0,20.01,20.05,19.85,19.87,109900.0
2009-06-25 11:00:00,19.88,19.93,19.86,19.92,108100.0,19.88,19.93,19.86,19.92,108100.0
2009-06-25 11:30:00,19.92,20.14,19.92,20.13,123600.0,19.92,20.14,19.92,20.13,123600.0
2009-06-25 12:00:00,20.12,20.13,20.01,20.04,106900.0,20.12,20.13,20.01,20.04,106900.0
2009-06-25 12:30:00,20.04,20.07,19.93,19.95,91300.0,20.04,20.07,19.93,19.95,91300.0
2009-06-25 13:00:00,19.95,20.11,19.95,20.1,213600.0,19.95,20.11,19.95,20.1,213600.0
2009-06-25 13:30:00,20.09,20.11,20.04,20.09,139800.0,20.09,20.11,20.04,20.09,139800.0
2009-06-25 14:00:00,20.09,20.09,20.01,20.04,161900.0,20.09,20.09,20.01,20.04,161900.0
2009-06-25 14:30:00,20.03,20.06,19.97,19.98,114600.0,20.03,20.06,19.97,19.98,114600.0
2009-06-25 15:00:00,19.98,20.05,19.96,20.04,196600.0,19.98,20.05,19.96,20.04,196600.0
2009-06-25 15:30:00,20.04,20.09,19.91,20.09,384000.0,20.04,20.09,19.91,20.09,384000.0
2009-06-26 09:30:00,19.75,20.1,19.68,19.81,197800.0,19.75,20.1,19.68,19.81,197800.0
2009-06-26 10:00:00,19.82,19.96,19.78,19.87,214600.0,19.82,19.96,19.78,19.87,214600.0
2009-06-26 10:30:00,19.87,19.9,19.73,19.75,134700.0,19.87,19.9,19.73,19.75,134700.0
2009-06-26 11:00:00,19.75,19.83,19.68,19.78,152800.0,19.75,19.83,19.68,19.78,152800.0
2009-06-26 11:30:00,19.78,19.82,19.74,19.78,79900.0,19.78,19.82,19.74,19.78,79900.0
2009-06-26 12:00:00,19.77,19.89,19.77,19.82,117900.0,19.77,19.89,19.77,19.82,117900.0
2009-06-26 12:30:00,19.83,19.89,19.79,19.85,64100.0,19.83,19.89,19.79,19.85,64100.0
2009-06-26 13:00:00,19.85,19.86,19.78,19.78,72200.0,19.85,19.86,19.78,19.78,72200.0
2009-06-26 13:30:00,19.78,19.81,19.75,19.77,113400.0,19.78,19.81,19.75,19.77,113400.0
2009-06-26 14:00:00,19.77,19.77,19.72,19.75,48800.0,19.77,19.77,19.72,19.75,48800.0
2009-06-26 14:30:00,19.74,19.77,19.72,19.77,78700.0,19.74,19.77,19.72,19.77,78700.0
2009-06-26 15:00:00,19.77,19.8,19.71,19.72,150200.0,19.77,19.8,19.71,19.72,150200.0
2009-06-26 15:30:00,19.73,19.82,19.69,19.75,378600.0,19.73,19.82,19.69,19.75,378600.0
2009-06-29 09:30:00,20.12,20.12,19.63,19.69,213700.0,20.12,20.12,19.63,19.69,213700.0
2009-06-29 10:00:00,19.69,19.83,19.67,19.83,274300.0,19.69,19.83,19.67,19.83,274300.0
2009-06-29 10:30:00,19.83,19.84,19.73,19.73,229300.0,19.83,19.84,19.73,19.73,229300.0
2009-06-29 11:00:00,19.73,19.86,19.71,19.83,199300.0,19.73,19.86,19.71,19.83,199300.0
2009-06-29 11:30:00,19.83,19.86,19.74,19.86,196500.0,19.83,19.86,19.74,19.86,196500.0
2009-06-29 12:00:00,19.85,19.88,19.79,19.79,142600.0,19.85,19.88,19.79,19.79,142600.0
2009-06-29 12:30:00,19.8,19.84,19.75,19.75,161200.0,19.8,19.84,19.75,19.75,161200.0
2009-06-29 13:00:00,19.76,19.81,19.75,19.79,95300.0,19.76,19.81,19.75,19.79,95300.0
2009-06-29 13:30:00,19.79,19.82,19.75,19.77,115800.0,19.79,19.82,19.75,19.77,115800.0
2009-06-29 14:00:00,19.77,19.78,19.68,19.68,175200.0,19.77,19.78,19.68,19.68,175200.0
2009-06-29 14:30:00,19.69,19.71,19.6,19.6,369900.0,19.69,19.71,19.6,19.6,369900.0
2009-06-29 15:00:00,19.61,19.65,19.57,19.58,479700.0,19.61,19.65,19.57,19.58,479700.0
2009-06-29 15:30:00,19.57,19.58,19.5,19.52,751300.0,19.57,19.58,19.5,19.52,751300.0
2009-06-30 09:30:00,19.55,19.65,19.2,19.3,497100.0,19.55,19.65,19.2,19.3,497100.0
2009-06-30 10:00:00,19.29,19.3,19.13,19.15,652300.0,19.29,19.3,19.13,19.15,652300.0
2009-06-30 10:30:00,19.15,19.23,19.06,19.06,426600.0,19.15,19.23,19.06,19.06,426600.0
2009-06-30 11:00:00,19.07,19.07,18.94,19.04,399100.0,19.07,19.07,18.94,19.04,399100.0
2009-06-30 11:30:00,19.03,19.07,18.99,19.06,268200.0,19.03,19.07,18.99,19.06,268200.0
2009-06-30 12:00:00,19.06,19.06,18.98,19.01,201800.0,19.06,19.06,18.98,19.01,201800.0
2009-06-30 12:30:00,19.01,19.02,18.98,18.99,113500.0,19.01,19.02,18.98,18.99,113500.0
2009-06-30 13:00:00,18.98,19.0,18.97,18.99,112100.0,18.98,19.0,18.97,18.99,112100.0
2009-06-30 13:30:00,18.99,19.0,18.95,18.96,111400.0,18.99,19.0,18.95,18.96,111400.0
2009-06-30 14:00:00,18.96,19.01,18.93,19.0,200200.0,18.96,19.01,18.93,19.0,200200.0
2009-06-30 14:30:00,19.0,19.04,18.96,18.96,275300.0,19.0,19.04,18.96,18.96,275300.0
2009-06-30 15:00:00,18.96,19.01,18.94,18.99,266800.0,18.96,19.01,18.94,18.99,266800.0
2009-06-30 15:30:00,18.99,19.03,18.94,18.98,686600.0,18.99,19.03,18.94,18.98,686600.0
2009-07-01 09:30:00,19.12,19.24,18.88,18.92,311400.0,19.12,19.24,18.88,18.92,311400.0
2009-07-01 10:00:00,18.92,19.16,18.86,19.11,494800.0,18.92,19.16,18.86,19.11,494800.0
2009-07-01 10:30:00,19.11,19.24,19.08,19.09,316200.0,19.11,19.24,19.08,19.09,316200.0
2009-07-01 11:00:00,19.1,19.1,18.89,18.89,281000.0,19.1,19.1,18.89,18.89,281000.0
2009-07-01 11:30:00,18.89,18.95,18.88,18.94,181800.0,18.89,18.95,18.88,18.94,181800.0
2009-07-01 12:00:00,18.93,18.94,18.85,18.87,246000.0,18.93,18.94,18.85,18.87,246000.0
2009-07-01 12:30:00,18.87,18.94,18.86,18.92,161500.0,18.87,18.94,18.86,18.92,161500.0
2009-07-01 13:00:00,18.93,18.93,18.78,18.81,419400.0,18.93,18.93,18.78,18.81,419400.0
2009-07-01 13:30:00,18.81,18.84,18.73,18.75,576400.0,18.81,18.84,18.73,18.75,576400.0
2009-07-01 14:00:00,18.75,18.77,18.65,18.7,1021100.0,18.75,18.77,18.65,18.7,1021100.0
2009-07-01 14:30:00,18.7,18.78,18.68,18.74,776100.0,18.7,18.78,18.68,18.74,776100.0
2009-07-01 15:00:00,18.74,18.8,18.7,18.71,670400.0,18.74,18.8,18.7,18.71,670400.0
2009-07-01 15:30:00,18.7,18.72,18.64,18.66,837300.0,18.7,18.72,18.64,18.66,837300.0
2009-07-02 09:30:00,18.63,18.74,18.25,18.31,783300.0,18.63,18.74,18.25,18.31,783300.0
2009-07-02 10:00:00,18.32,18.66,18.05,18.06,665100.0,18.32,18.66,18.05,18.06,665100.0
2009-07-02 10:30:00,18.06,18.27,18.05,18.24,396200.0,18.06,18.27,18.05,18.24,396200.0
2009-07-02 11:00:00,18.23,18.3,18.2,18.22,136100.0,18.23,18.3,18.2,18.22,136100.0
2009-07-02 11:30:00,18.23,18.23,18.15,18.2,140700.0,18.23,18.23,18.15,18.2,140700.0
2009-07-02 12:00:00,18.2,18.34,18.2,18.27,339800.0,18.2,18.34,18.2,18.27,339800.0
2009-07-02 12:30:00,18.26,18.32,18.23,18.32,149800.0,18.26,18.32,18.23,18.32,149800.0
2009-07-02 13:00:00,18.32,18.34,18.27,18.3,143200.0,18.32,18.34,18.27,18.3,143200.0
2009-07-02 13:30:00,18.3,18.3,18.21,18.25,322600.0,18.3,18.3,18.21,18.25,322600.0
2009-07-02 14:00:00,18.26,18.26,18.23,18.23,193800.0,18.26,18.26,18.23,18.23,193800.0
2009-07-02 14:30:00,18.23,18.25,18.21,18.23,148400.0,18.23,18.25,18.21,18.23,148400.0
2009-07-02 15:00:00,18.22,18.25,18.15,18.16,228300.0,18.22,18.25,18.15,18.16,228300.0
2009-07-02 15:30:00,18.16,18.23,18.07,18.11,632400.0,18.16,18.23,18.07,18.11,632400.0
2009-07-06 09:30:00,18.07,18.22,17.92,18.01,648600.0,18.07,18.22,17.92,18.01,648600.0
2009-07-06 10:00:00,18.02,18.13,17.78,17.92,751100.0,18.02,18.13,17.78,17.92,751100.0
2009-07-06 10:30:00,17.92,18.05,17.86,17.98,548700.0,17.92,18.05,17.86,17.98,548700.0
2009-07-06 11:00:00,17.97,18.1,17.96,18.0,360100.0,17.97,18.1,17.96,18.0,360100.0
2009-07-06 11:30:00,18.0,18.01,17.91,17.97,267500.0,18.0,18.01,17.91,17.97,267500.0
2009-07-06 12:00:00,17.97,17.99,17.97,17.99,72700.0,17.97,17.99,17.97,17.99,72700.0
2009-07-06 12:30:00,17.98,17.99,17.97,17.98,69500.0,17.98,17.99,17.97,17.98,69500.0
2009-07-06 13:00:00,17.98,18.09,17.97,18.05,196800.0,17.98,18.09,17.97,18.05,196800.0
2009-07-06 13:30:00,18.05,18.06,17.95,17.97,150100.0,18.05,18.06,17.95,17.97,150100.0
2009-07-06 14:00:00,17.97,18.09,17.97,18.06,273900.0,17.97,18.09,17.97,18.06,273900.0
2009-07-06 14:30:00,18.07,18.07,17.91,17.93,261200.0,18.07,18.07,17.91,17.93,261200.0
2009-07-06 15:00:00,17.94,18.12,17.94,18.09,361200.0,17.94,18.12,17.94,18.09,361200.0
2009-07-06 15:30:00,18.1,18.2,17.99,18.17,530800.0,18.1,18.2,17.99,18.17,530800.0
2009-07-07 09:30:00,18.4,18.4,17.97,17.98,341300.0,18.4,18.4,17.97,17.98,341300.0
2009-07-07 10:00:00,17.99,18.04,17.87,18.01,347400.0,17.99,18.04,17.87,18.01,347400.0
2009-07-07 10:30:00,18.01,18.03,17.87,17.9,350900.0,18.01,18.03,17.87,17.9,350900.0
2009-07-07 11:00:00,17.9,17.96,17.85,17.88,189600.0,17.9,17.96,17.85,17.88,189600.0
2009-07-07 11:30:00,17.88,17.9,17.76,17.85,314800.0,17.88,17.9,17.76,17.85,314800.0
2009-07-07 12:00:00,17.85,17.86,17.75,17.84,204800.0,17.85,17.86,17.75,17.84,204800.0
2009-07-07 12:30:00,17.84,17.88,17.79,17.85,170800.0,17.84,17.88,17.79,17.85,170800.0
2009-07-07 13:00:00,17.86,17.97,17.85,17.93,190800.0,17.86,17.97,17.85,17.93,190800.0
2009-07-07 13:30:00,17.93,17.94,17.83,17.88,176900.0,17.93,17.94,17.83,17.88,176900.0
2009-07-07 14:00:00,17.87,17.92,17.85,17.92,121900.0,17.87,17.92,17.85,17.92,121900.0
2009-07-07 14:30:00,17.91,17.91,17.76,17.8,139200.0,17.91,17.91,17.76,17.8,139200.0
2009-07-07 15:00:00,17.8,17.82,17.72,17.78,315800.0,17.8,17.82,17.72,17.78,315800.0
2009-07-07 15:30:00,17.77,17.79,17.69,17.69,709500.0,17.77,17.79,17.69,17.69,709500.0
2009-07-08 09:30:00,17.68,17.9,17.59,17.6,398900.0,17.68,17.9,17.59,17.6,398900.0
2009-07-08 10:00:00,17.59,17.73,17.58,17.63,282200.0,17.59,17.73,17.58,17.63,282200.0
2009-07-08 10:30:00,17.63,17.63,17.42,17.42,378300.0,17.63,17.63,17.42,17.42,378300.0
2009-07-08 11:00:00,17.42,17.43,17.21,17.26,383100.0,17.42,17.43,17.21,17.26,383100.0
2009-07-08 11:30:00,17.26,17.33,17.21,17.24,227700.0,17.26,17.33,17.21,17.24,227700.0
2009-07-08 12:00:00,17.24,17.25,17.18,17.19,236400.0,17.24,17.25,17.18,17.19,236400.0
2009-07-08 12:30:00,17.19,17.24,17.12,17.21,194500.0,17.19,17.24,17.12,17.21,194500.0
2009-07-08 13:00:00,17.22,17.3,17.21,17.3,401400.0,17.22,17.3,17.21,17.3,401400.0
2009-07-08 13:30:00,17.31,17.31,17.2,17.21,263000.0,17.31,17.31,17.2,17.21,263000.0
2009-07-08 14:00:00,17.2,17.21,17.09,17.11,371100.0,17.2,17.21,17.09,17.11,371100.0
2009-07-08 14:30:00,17.1,17.15,17.07,17.12,330900.0,17.1,17.15,17.07,17.12,330900.0
2009-07-08 15:00:00,17.13,17.16,17.0,17.02,1312500.0,17.13,17.16,17.0,17.02,1312500.0
2009-07-08 15:30:00,17.02,17.03,16.91,17.02,2712100.0,17.02,17.03,16.91,17.02,2712100.0
2009-07-09 09:30:00,16.93,17.22,16.91,17.13,646300.0,16.93,17.22,16.91,17.13,646300.0
2009-07-09 10:00:00,17.12,17.46,17.1,17.35,1124700.0,17.12,17.46,17.1,17.35,1124700.0
2009-07-09 10:30:00,17.35,17.6,17.29,17.6,799600.0,17.35,17.6,17.29,17.6,799600.0
2009-07-09 11:00:00,17.59,17.64,17.51,17.61,356000.0,17.59,17.64,17.51,17.61,356000.0
2009-07-09 11:30:00,17.61,17.8,17.6,17.66,438700.0,17.61,17.8,17.6,17.66,438700.0
2009-07-09 12:00:00,17.66,17.76,17.62,17.72,192100.0,17.66,17.76,17.62,17.72,192100.0
2009-07-09 12:30:00,17.72,17.82,17.7,17.77,220900.0,17.72,17.82,17.7,17.77,220900.0
2009-07-09 13:00:00,17.76,17.86,17.7,17.86,306400.0,17.76,17.86,17.7,17.86,306400.0
2009-07-09 13:30:00,17.86,17.87,17.75,17.77,141100.0,17.86,17.87,17.75,17.77,141100.0
2009-07-09 14:00:00,17.76,17.9,17.69,17.9,357200.0,17.76,17.9,17.69,17.9,357200.0
2009-07-09 14:30:00,17.89,17.96,17.85,17.88,471600.0,17.89,17.96,17.85,17.88,471600.0
2009-07-09 15:00:00,17.87,17.88,17.73,17.76,368400.0,17.87,17.88,17.73,17.76,368400.0
2009-07-09 15:30:00,17.77,17.85,17.72,17.76,744300.0,17.77,17.85,17.72,17.76,744300.0
2009-07-10 09:30:00,17.33,18.05,17.33,17.85,610000.0,17.33,18.05,17.33,17.85,610000.0
2009-07-10 10:00:00,17.84,17.96,17.77,17.92,430800.0,17.84,17.96,17.77,17.92,430800.0
2009-07-10 10:30:00,17.91,17.92,17.67,17.74,325700.0,17.91,17.92,17.67,17.74,325700.0
2009-07-10 11:00:00,17.74,17.79,17.67,17.76,402500.0,17.74,17.79,17.67,17.76,402500.0
2009-07-10 11:30:00,17.76,17.93,17.76,17.92,311500.0,17.76,17.93,17.76,17.92,311500.0
2009-07-10 12:00:00,17.92,18.0,17.81,17.92,428100.0,17.92,18.0,17.81,17.92,428100.0
2009-07-10 12:30:00,17.92,17.97,17.88,17.88,127300.0,17.92,17.97,17.88,17.88,127300.0
2009-07-10 13:00:00,17.88,17.94,17.85,17.89,191100.0,17.88,17.94,17.85,17.89,191100.0
2009-07-10 13:30:00,17.89,17.98,17.88,17.92,130400.0,17.89,17.98,17.88,17.92,130400.0
2009-07-10 14:00:00,17.93,17.93,17.83,17.87,212600.0,17.93,17.93,17.83,17.87,212600.0
2009-07-10 14:30:00,17.88,17.88,17.76,17.77,258100.0,17.88,17.88,17.76,17.77,258100.0
2009-07-10 15:00:00,17.76,17.84,17.73,17.77,364500.0,17.76,17.84,17.73,17.77,364500.0
2009-07-10 15:30:00,17.77,17.83,17.75,17.78,480800.0,17.77,17.83,17.75,17.78,480800.0
2009-07-13 09:30:00,17.81,17.83,17.3,17.38,283400.0,17.81,17.83,17.3,17.38,283400.0
2009-07-13 10:00:00,17.37,17.53,17.28,17.5,275800.0,17.37,17.53,17.28,17.5,275800.0
2009-07-13 10:30:00,17.51,17.74,17.51,17.74,202700.0,17.51,17.74,17.51,17.74,202700.0
2009-07-13 11:00:00,17.74,17.78,17.68,17.72,95700.0,17.74,17.78,17.68,17.72,95700.0
2009-07-13 11:30:00,17.72,17.97,17.72,17.93,216500.0,17.72,17.97,17.72,17.93,216500.0
2009-07-13 12:00:00,17.94,17.96,17.82,17.9,94300.0,17.94,17.96,17.82,17.9,94300.0
2009-07-13 12:30:00,17.89,17.9,17.83,17.83,77200.0,17.89,17.9,17.83,17.83,77200.0
2009-07-13 13:00:00,17.83,17.93,17.81,17.93,86500.0,17.83,17.93,17.81,17.93,86500.0
2009-07-13 13:30:00,17.93,17.95,17.89,17.94,184500.0,17.93,17.95,17.89,17.94,184500.0
2009-07-13 14:00:00,17.94,18.0,17.92,17.96,156500.0,17.94,18.0,17.92,17.96,156500.0
2009-07-13 14:30:00,17.95,17.97,17.88,17.89,122500.0,17.95,17.97,17.88,17.89,122500.0
2009-07-13 15:00:00,17.9,17.97,17.88,17.89,148900.0,17.9,17.97,17.88,17.89,148900.0
2009-07-13 15:30:00,17.9,17.97,17.87,17.97,404200.0,17.9,17.97,17.87,17.97,404200.0
2009-07-14 09:30:00,17.8,17.95,17.75,17.84,258600.0,17.8,17.95,17.75,17.84,258600.0
2009-07-14 10:00:00,17.82,17.96,17.79,17.81,204400.0,17.82,17.96,17.79,17.81,204400.0
2009-07-14 10:30:00,17.81,17.82,17.74,17.81,132800.0,17.81,17.82,17.74,17.81,132800.0
2009-07-14 11:00:00,17.8,17.94,17.78,17.94,172900.0,17.8,17.94,17.78,17.94,172900.0
2009-07-14 11:30:00,17.94,18.0,17.92,17.98,117000.0,17.94,18.0,17.92,17.98,117000.0
2009-07-14 12:00:00,17.98,17.98,17.85,17.88,92100.0,17.98,17.98,17.85,17.88,92100.0
2009-07-14 12:30:00,17.88,17.9,17.83,17.88,68800.0,17.88,17.9,17.83,17.88,68800.0
2009-07-14 13:00:00,17.88,17.9,17.84,17.87,187900.0,17.88,17.9,17.84,17.87,187900.0
2009-07-14 13:30:00,17.87,17.88,17.84,17.86,75500.0,17.87,17.88,17.84,17.86,75500.0
2009-07-14 14:00:00,17.87,17.93,17.83,17.9,157600.0,17.87,17.93,17.83,17.9,157600.0
2009-07-14 14:30:00,17.91,18.0,17.9,17.99,213500.0,17.91,18.0,17.9,17.99,213500.0
2009-07-14 15:00:00,17.99,18.0,17.95,17.95,254600.0,17.99,18.0,17.95,17.95,254600.0
2009-07-14 15:30:00,17.96,18.05,17.94,18.05,870300.0,17.96,18.05,17.94,18.05,870300.0
2009-07-15 09:30:00,18.16,18.45,18.1,18.4,369600.0,18.16,18.45,18.1,18.4,369600.0
2009-07-15 10:00:00,18.39,18.48,18.37,18.38,375200.0,18.39,18.48,18.37,18.38,375200.0
2009-07-15 10:30:00,18.38,18.39,18.29,18.3,354900.0,18.38,18.39,18.29,18.3,354900.0
2009-07-15 11:00:00,18.3,18.4,18.26,18.34,429800.0,18.3,18.4,18.26,18.34,429800.0
2009-07-15 11:30:00,18.34,18.35,18.18,18.18,307700.0,18.34,18.35,18.18,18.18,307700.0
2009-07-15 12:00:00,18.18,18.2,18.14,18.17,182400.0,18.18,18.2,18.14,18.17,182400.0
2009-07-15 12:30:00,18.17,18.32,18.17,18.19,284800.0,18.17,18.32,18.17,18.19,284800.0
2009-07-15 13:00:00,18.2,18.26,18.19,18.25,195600.0,18.2,18.26,18.19,18.25,195600.0
2009-07-15 13:30:00,18.25,18.31,18.25,18.25,143500.0,18.25,18.31,18.25,18.25,143500.0
2009-07-15 14:00:00,18.25,18.28,18.23,18.25,178800.0,18.25,18.28,18.23,18.25,178800.0
2009-07-15 14:30:00,18.26,18.43,18.25,18.42,251600.0,18.26,18.43,18.25,18.42,251600.0
2009-07-15 15:00:00,18.42,18.48,18.36,18.36,209700.0,18.42,18.48,18.36,18.36,209700.0
2009-07-15 15:30:00,18.36,18.47,18.35,18.46,610200.0,18.36,18.47,18.35,18.46,610200.0
2009-07-16 09:30:00,18.29,18.64,18.17,18.57,273800.0,18.29,18.64,18.17,18.57,273800.0
2009-07-16 10:00:00,18.57,18.57,18.41,18.49,262800.0,18.57,18.57,18.41,18.49,262800.0
2009-07-16 10:30:00,18.48,18.54,18.37,18.37,186000.0,18.48,18.54,18.37,18.37,186000.0
2009-07-16 11:00:00,18.37,18.43,18.34,18.4,104300.0,18.37,18.43,18.34,18.4,104300.0
2009-07-16 11:30:00,18.39,18.52,18.32,18.5,107900.0,18.39,18.52,18.32,18.5,107900.0
2009-07-16 12:00:00,18.5,18.51,18.44,18.44,115100.0,18.5,18.51,18.44,18.44,115100.0
2009-07-16 12:30:00,18.44,18.45,18.38,18.41,97300.0,18.44,18.45,18.38,18.41,97300.0
2009-07-16 13:00:00,18.41,18.42,18.36,18.36,92000.0,18.41,18.42,18.36,18.36,92000.0
2009-07-16 13:30:00,18.36,18.52,18.35,18.52,142300.0,18.36,18.52,18.35,18.52,142300.0
2009-07-16 14:00:00,18.52,18.59,18.51,18.58,120100.0,18.52,18.59,18.51,18.58,120100.0
2009-07-16 14:30:00,18.58,18.69,18.58,18.66,199000.0,18.58,18.69,18.58,18.66,199000.0
2009-07-16 15:00:00,18.65,18.68,18.6,18.67,263100.0,18.65,18.68,18.6,18.67,263100.0
2009-07-16 15:30:00,18.67,18.75,18.66,18.7,461500.0,18.67,18.75,18.66,18.7,461500.0
2009-07-17 09:30:00,18.73,18.8,18.58,18.66,433900.0,18.73,18.8,18.58,18.66,433900.0
2009-07-17 10:00:00,18.67,18.81,18.62,18.8,244800.0,18.67,18.81,18.62,18.8,244800.0
2009-07-17 10:30:00,18.8,18.88,18.76,18.79,269000.0,18.8,18.88,18.76,18.79,269000.0
2009-07-17 11:00:00,18.79,18.82,18.68,18.73,151600.0,18.79,18.82,18.68,18.73,151600.0
2009-07-17 11:30:00,18.73,18.74,18.66,18.7,113800.0,18.73,18.74,18.66,18.7,113800.0
2009-07-17 12:00:00,18.7,18.76,18.7,18.71,81800.0,18.7,18.76,18.7,18.71,81800.0
2009-07-17 12:30:00,18.72,18.79,18.71,18.73,85000.0,18.72,18.79,18.71,18.73,85000.0
2009-07-17 13:00:00,18.74,18.78,18.72,18.75,66200.0,18.74,18.78,18.72,18.75,66200.0
2009-07-17 13:30:00,18.75,18.82,18.75,18.75,94300.0,18.75,18.82,18.75,18.75,94300.0
2009-07-17 14:00:00,18.76,18.79,18.72,18.78,77300.0,18.76,18.79,18.72,18.78,77300.0
2009-07-17 14:30:00,18.79,18.79,18.73,18.77,118900.0,18.79,18.79,18.73,18.77,118900.0
2009-07-17 15:00:00,18.77,18.78,18.68,18.68,185900.0,18.77,18.78,18.68,18.68,185900.0
2009-07-17 15:30:00,18.69,18.79,18.64,18.77,527900.0,18.69,18.79,18.64,18.77,527900.0
2009-07-20 09:30:00,18.77,19.13,18.75,19.1,340000.0,18.77,19.13,18.75,19.1,340000.0
2009-07-20 10:00:00,19.11,19.21,19.0,19.06,459400.0,19.11,19.21,19.0,19.06,459400.0
2009-07-20 10:30:00,19.05,19.1,18.95,19.08,297300.0,19.05,19.1,18.95,19.08,297300.0
2009-07-20 11:00:00,19.08,19.22,19.07,19.22,174900.0,19.08,19.22,19.07,19.22,174900.0
2009-07-20 11:30:00,19.22,19.3,19.2,19.23,248000.0,19.22,19.3,19.2,19.23,248000.0
2009-07-20 12:00:00,19.23,19.26,19.21,19.22,97300.0,19.23,19.26,19.21,19.22,97300.0
2009-07-20 12:30:00,19.22,19.29,19.21,19.28,157500.0,19.22,19.29,19.21,19.28,157500.0
2009-07-20 13:00:00,19.28,19.29,19.25,19.26,177000.0,19.28,19.29,19.25,19.26,177000.0
2009-07-20 13:30:00,19.25,19.27,19.22,19.24,146600.0,19.25,19.27,19.22,19.24,146600.0
2009-07-20 14:00:00,19.24,19.3,19.21,19.21,181000.0,19.24,19.3,19.21,19.21,181000.0
2009-07-20 14:30:00,19.22,19.28,19.22,19.25,197800.0,19.22,19.28,19.22,19.25,197800.0
2009-07-20 15:00:00,19.25,19.37,19.25,19.3,311100.0,19.25,19.37,19.25,19.3,311100.0
2009-07-20 15:30:00,19.3,19.36,19.26,19.31,596200.0,19.3,19.36,19.26,19.31,596200.0
2009-07-21 09:30:00,19.33,20.07,19.15,19.96,1054600.0,19.33,20.07,19.15,19.96,1054600.0
2009-07-21 10:00:00,19.97,20.02,19.73,20.0,927900.0,19.97,20.02,19.73,20.0,927900.0
2009-07-21 10:30:00,20.0,20.05,19.8,19.87,512600.0,20.0,20.05,19.8,19.87,512600.0
2009-07-21 11:00:00,19.88,19.93,19.76,19.77,402700.0,19.88,19.93,19.76,19.77,402700.0
2009-07-21 11:30:00,19.78,19.79,19.66,19.78,507500.0,19.78,19.79,19.66,19.78,507500.0
2009-07-21 12:00:00,19.78,19.78,19.69,19.74,273200.0,19.78,19.78,19.69,19.74,273200.0
2009-07-21 12:30:00,19.75,19.76,19.7,19.76,330000.0,19.75,19.76,19.7,19.76,330000.0
2009-07-21 13:00:00,19.75,20.01,19.73,20.0,567600.0,19.75,20.01,19.73,20.0,567600.0
2009-07-21 13:30:00,20.0,20.07,19.92,19.99,353700.0,20.0,20.07,19.92,19.99,353700.0
2009-07-21 14:00:00,19.99,20.24,19.99,20.11,808900.0,19.99,20.24,19.99,20.11,808900.0
2009-07-21 14:30:00,20.11,20.3,20.09,20.27,701900.0,20.11,20.3,20.09,20.27,701900.0
2009-07-21 15:00:00,20.27,20.38,20.26,20.36,639000.0,20.27,20.38,20.26,20.36,639000.0
2009-07-21 15:30:00,20.37,20.38,20.25,20.34,848000.0,20.37,20.38,20.25,20.34,848000.0
2009-07-22 09:30:00,20.53,20.85,20.3,20.84,1480300.0,20.53,20.85,20.3,20.84,1480300.0
2009-07-22 10:00:00,20.84,21.16,20.79,20.82,1711000.0,20.84,21.16,20.79,20.82,1711000.0
2009-07-22 10:30:00,20.83,20.95,20.7,20.86,759200.0,20.83,20.95,20.7,20.86,759200.0
2009-07-22 11:00:00,20.86,20.96,20.8,20.9,627700.0,20.86,20.96,20.8,20.9,627700.0
2009-07-22 11:30:00,20.9,21.03,20.9,20.97,521100.0,20.9,21.03,20.9,20.97,521100.0
2009-07-22 12:00:00,20.98,21.15,20.98,21.13,351900.0,20.98,21.15,20.98,21.13,351900.0
2009-07-22 12:30:00,21.12,21.3,21.07,21.28,593200.0,21.12,21.3,21.07,21.28,593200.0
2009-07-22 13:00:00,21.29,21.29,21.1,21.17,440300.0,21.29,21.29,21.1,21.17,440300.0
2009-07-22 13:30:00,21.17,21.34,21.12,21.34,486500.0,21.17,21.34,21.12,21.34,486500.0
2009-07-22 14:00:00,21.34,21.35,21.17,21.2,332600.0,21.34,21.35,21.17,21.2,332600.0
2009-07-22 14:30:00,21.19,21.2,21.09,21.11,228200.0,21.19,21.2,21.09,21.11,228200.0
2009-07-22 15:00:00,21.1,21.15,20.99,21.01,508300.0,21.1,21.15,20.99,21.01,508300.0
2009-07-22 15:30:00,21.01,21.15,21.01,21.14,870000.0,21.01,21.15,21.01,21.14,870000.0
2009-07-23 09:30:00,20.88,21.22,20.82,21.14,653100.0,20.88,21.22,20.82,21.14,653100.0
2009-07-23 10:00:00,21.14,21.4,21.09,21.29,702400.0,21.14,21.4,21.09,21.29,702400.0
2009-07-23 10:30:00,21.3,21.5,21.28,21.33,414300.0,21.3,21.5,21.28,21.33,414300.0
2009-07-23 11:00:00,21.33,21.67,21.32,21.6,437500.0,21.33,21.67,21.32,21.6,437500.0
2009-07-23 11:30:00,21.6,21.78,21.5,21.69,413000.0,21.6,21.78,21.5,21.69,413000.0
2009-07-23 12:00:00,21.69,21.77,21.67,21.76,234100.0,21.69,21.77,21.67,21.76,234100.0
2009-07-23 12:30:00,21.76,21.82,21.68,21.76,337100.0,21.76,21.82,21.68,21.76,337100.0
2009-07-23 13:00:00,21.76,21.76,21.66,21.69,261400.0,21.76,21.76,21.66,21.69,261400.0
2009-07-23 13:30:00,21.68,21.8,21.62,21.63,350600.0,21.68,21.8,21.62,21.63,350600.0
2009-07-23 14:00:00,21.62,21.66,21.6,21.62,285900.0,21.62,21.66,21.6,21.62,285900.0
2009-07-23 14:30:00,21.61,21.9,21.6,21.88,729400.0,21.61,21.9,21.6,21.88,729400.0
2009-07-23 15:00:00,21.88,22.13,21.88,21.98,1130500.0,21.88,22.13,21.88,21.98,1130500.0
2009-07-23 15:30:00,21.98,22.03,21.91,21.94,1384500.0,21.98,22.03,21.91,21.94,1384500.0
2009-07-24 09:30:00,21.6,22.04,21.58,21.66,439600.0,21.6,22.04,21.58,21.66,439600.0
2009-07-24 10:00:00,21.67,21.71,21.48,21.71,574700.0,21.67,21.71,21.48,21.71,574700.0
2009-07-24 10:30:00,21.71,21.75,21.59,21.63,374200.0,21.71,21.75,21.59,21.63,374200.0
2009-07-24 11:00:00,21.63,21.8,21.58,21.73,234300.0,21.63,21.8,21.58,21.73,234300.0
2009-07-24 11:30:00,21.74,21.88,21.74,21.84,193600.0,21.74,21.88,21.74,21.84,193600.0
2009-07-24 12:00:00,21.84,21.94,21.83,21.88,205300.0,21.84,21.94,21.83,21.88,205300.0
2009-07-24 12:30:00,21.89,21.93,21.84,21.85,142400.0,21.89,21.93,21.84,21.85,142400.0
2009-07-24 13:00:00,21.84,22.04,21.8,22.04,262600.0,21.84,22.04,21.8,22.04,262600.0
2009-07-24 13:30:00,22.04,22.24,22.04,22.16,411700.0,22.04,22.24,22.04,22.16,411700.0
2009-07-24 14:00:00,22.16,22.21,22.05,22.1,201900.0,22.16,22.21,22.05,22.1,201900.0
2009-07-24 14:30:00,22.09,22.22,22.09,22.2,279800.0,22.09,22.22,22.09,22.2,279800.0
2009-07-24 15:00:00,22.2,22.25,22.18,22.23,350400.0,22.2,22.25,22.18,22.23,350400.0
2009-07-24 15:30:00,22.23,22.33,22.15,22.31,825400.0,22.23,22.33,22.15,22.31,825400.0
2009-07-27 09:30:00,21.64,21.82,21.52,21.75,794500.0,21.64,21.82,21.52,21.75,794500.0
2009-07-27 10:00:00,21.76,21.95,21.55,21.6,529200.0,21.76,21.95,21.55,21.6,529200.0
2009-07-27 10:30:00,21.6,21.72,21.53,21.69,390900.0,21.6,21.72,21.53,21.69,390900.0
2009-07-27 11:00:00,21.68,21.83,21.66,21.8,270500.0,21.68,21.83,21.66,21.8,270500.0
2009-07-27 11:30:00,21.8,21.87,21.72,21.72,257800.0,21.8,21.87,21.72,21.72,257800.0
2009-07-27 12:00:00,21.72,21.85,21.69,21.76,186200.0,21.72,21.85,21.69,21.76,186200.0
2009-07-27 12:30:00,21.76,21.83,21.73,21.79,217100.0,21.76,21.83,21.73,21.79,217100.0
2009-07-27 13:00:00,21.8,21.9,21.75,21.76,290700.0,21.8,21.9,21.75,21.76,290700.0
2009-07-27 13:30:00,21.76,21.88,21.75,21.84,185600.0,21.76,21.88,21.75,21.84,185600.0
2009-07-27 14:00:00,21.84,21.92,21.78,21.82,204700.0,21.84,21.92,21.78,21.82,204700.0
2009-07-27 14:30:00,21.82,21.92,21.8,21.86,227700.0,21.82,21.92,21.8,21.86,227700.0
2009-07-27 15:00:00,21.87,21.88,21.77,21.79,320600.0,21.87,21.88,21.77,21.79,320600.0
2009-07-27 15:30:00,21.79,21.95,21.76,21.9,675600.0,21.79,21.95,21.76,21.9,675600.0
2009-07-28 09:30:00,22.45,22.95,22.39,22.82,913100.0,22.45,22.95,22.39,22.82,913100.0
2009-07-28 10:00:00,22.82,22.82,22.46,22.48,1134500.0,22.82,22.82,22.46,22.48,1134500.0
2009-07-28 10:30:00,22.48,22.61,22.38,22.5,663100.0,22.48,22.61,22.38,22.5,663100.0
2009-07-28 11:00:00,22.49,22.51,22.37,22.4,372600.0,22.49,22.51,22.37,22.4,372600.0
2009-07-28 11:30:00,22.4,22.45,22.28,22.41,330700.0,22.4,22.45,22.28,22.41,330700.0
2009-07-28 12:00:00,22.4,22.5,22.31,22.49,235300.0,22.4,22.5,22.31,22.49,235300.0
2009-07-28 12:30:00,22.49,22.57,22.47,22.57,227100.0,22.49,22.57,22.47,22.57,227100.0
2009-07-28 13:00:00,22.57,22.75,22.53,22.57,512800.0,22.57,22.75,22.53,22.57,512800.0
2009-07-28 13:30:00,22.57,22.61,22.5,22.55,440300.0,22.57,22.61,22.5,22.55,440300.0
2009-07-28 14:00:00,22.56,22.59,22.5,22.51,484300.0,22.56,22.59,22.5,22.51,484300.0
2009-07-28 14:30:00,22.51,22.61,22.44,22.45,451200.0,22.51,22.61,22.44,22.45,451200.0
2009-07-28 15:00:00,22.46,22.46,22.36,22.41,667500.0,22.46,22.46,22.36,22.41,667500.0
2009-07-28 15:30:00,22.41,22.51,22.38,22.5,1116800.0,22.41,22.51,22.38,22.5,1116800.0
2009-07-29 09:30:00,22.41,22.48,21.96,22.05,712300.0,22.41,22.48,21.96,22.05,712300.0
2009-07-29 10:00:00,22.05,22.08,21.98,22.02,519600.0,22.05,22.08,21.98,22.02,519600.0
2009-07-29 10:30:00,22.02,22.03,21.93,21.99,430100.0,22.02,22.03,21.93,21.99,430100.0
2009-07-29 11:00:00,21.99,22.04,21.91,21.98,436700.0,21.99,22.04,21.91,21.98,436700.0
2009-07-29 11:30:00,21.97,22.01,21.94,21.98,222100.0,21.97,22.01,21.94,21.98,222100.0
2009-07-29 12:00:00,21.99,22.04,21.95,22.03,156400.0,21.99,22.04,21.95,22.03,156400.0
2009-07-29 12:30:00,22.03,22.04,21.98,21.99,152500.0,22.03,22.04,21.98,21.99,152500.0
2009-07-29 13:00:00,21.99,21.99,21.9,21.9,197200.0,21.99,21.99,21.9,21.9,197200.0
2009-07-29 13:30:00,21.9,21.97,21.82,21.92,199400.0,21.9,21.97,21.82,21.92,199400.0
2009-07-29 14:00:00,21.93,21.94,21.83,21.89,419100.0,21.93,21.94,21.83,21.89,419100.0
2009-07-29 14:30:00,21.88,21.89,21.81,21.83,189700.0,21.88,21.89,21.81,21.83,189700.0
2009-07-29 15:00:00,21.82,21.9,21.82,21.86,179200.0,21.82,21.9,21.82,21.86,179200.0
2009-07-29 15:30:00,21.87,21.96,21.85,21.93,723100.0,21.87,21.96,21.85,21.93,723100.0
2009-07-30 09:30:00,22.3,22.47,21.98,22.22,682500.0,22.3,22.47,21.98,22.22,682500.0
2009-07-30 10:00:00,22.22,22.26,22.02,22.07,669100.0,22.22,22.26,22.02,22.07,669100.0
2009-07-30 10:30:00,22.07,22.19,22.01,22.17,537100.0,22.07,22.19,22.01,22.17,537100.0
2009-07-30 11:00:00,22.18,22.24,21.98,21.99,390300.0,22.18,22.24,21.98,21.99,390300.0
2009-07-30 11:30:00,21.99,22.01,21.88,21.89,318000.0,21.99,22.01,21.88,21.89,318000.0
2009-07-30 12:00:00,21.9,22.0,21.9,22.0,137800.0,21.9,22.0,21.9,22.0,137800.0
2009-07-30 12:30:00,21.99,22.01,21.93,21.96,165000.0,21.99,22.01,21.93,21.96,165000.0
2009-07-30 13:00:00,21.96,22.07,21.92,21.92,275700.0,21.96,22.07,21.92,21.92,275700.0
2009-07-30 13:30:00,21.92,21.97,21.85,21.86,227500.0,21.92,21.97,21.85,21.86,227500.0
2009-07-30 14:00:00,21.85,21.87,21.75,21.85,354300.0,21.85,21.87,21.75,21.85,354300.0
2009-07-30 14:30:00,21.85,21.92,21.84,21.88,311200.0,21.85,21.92,21.84,21.88,311200.0
2009-07-30 15:00:00,21.87,21.96,21.87,21.93,447900.0,21.87,21.96,21.87,21.93,447900.0
2009-07-30 15:30:00,21.93,21.94,21.68,21.79,938100.0,21.93,21.94,21.68,21.79,938100.0
2009-07-31 09:30:00,22.02,22.17,21.82,21.94,377900.0,22.02,22.17,21.82,21.94,377900.0
2009-07-31 10:00:00,21.95,21.99,21.81,21.92,216300.0,21.95,21.99,21.81,21.92,216300.0
2009-07-31 10:30:00,21.94,22.08,21.93,22.04,206200.0,21.94,22.08,21.93,22.04,206200.0
2009-07-31 11:00:00,22.04,22.05,21.92,21.99,171900.0,22.04,22.05,21.92,21.99,171900.0
2009-07-31 11:30:00,21.99,22.06,21.95,22.0,217400.0,21.99,22.06,21.95,22.0,217400.0
2009-07-31 12:00:00,22.0,22.02,21.92,21.98,83900.0,22.0,22.02,21.92,21.98,83900.0
2009-07-31 12:30:00,21.98,21.99,21.91,21.95,79600.0,21.98,21.99,21.91,21.95,79600.0
2009-07-31 13:00:00,21.94,22.01,21.91,22.0,74200.0,21.94,22.01,21.91,22.0,74200.0
2009-07-31 13:30:00,22.01,22.02,21.95,21.96,146300.0,22.01,22.02,21.95,21.96,146300.0
2009-07-31 14:00:00,21.97,22.01,21.95,21.99,153000.0,21.97,22.01,21.95,21.99,153000.0
2009-07-31 14:30:00,21.99,21.99,21.91,21.93,111200.0,21.99,21.99,21.91,21.93,111200.0
2009-07-31 15:00:00,21.93,22.02,21.9,21.98,239400.0,21.93,22.02,21.9,21.98,239400.0
2009-07-31 15:30:00,21.97,21.99,21.77,21.82,717500.0,21.97,21.99,21.77,21.82,717500.0
2009-08-03 09:30:00,22.23,22.23,21.63,21.76,529600.0,22.23,22.23,21.63,21.76,529600.0
2009-08-03 10:00:00,21.76,21.9,21.72,21.76,589500.0,21.76,21.9,21.72,21.76,589500.0
2009-08-03 10:30:00,21.76,21.85,21.72,21.78,879100.0,21.76,21.85,21.72,21.78,879100.0
2009-08-03 11:00:00,21.79,21.9,21.79,21.85,530900.0,21.79,21.9,21.79,21.85,530900.0
2009-08-03 11:30:00,21.85,21.95,21.76,21.95,402000.0,21.85,21.95,21.76,21.95,402000.0
2009-08-03 12:00:00,21.95,22.0,21.9,21.94,236500.0,21.95,22.0,21.9,21.94,236500.0
2009-08-03 12:30:00,21.94,21.97,21.86,21.86,222600.0,21.94,21.97,21.86,21.86,222600.0
2009-08-03 13:00:00,21.86,21.94,21.81,21.82,165200.0,21.86,21.94,21.81,21.82,165200.0
2009-08-03 13:30:00,21.83,21.86,21.82,21.82,157800.0,21.83,21.86,21.82,21.82,157800.0
2009-08-03 14:00:00,21.82,21.86,21.82,21.83,292800.0,21.82,21.86,21.82,21.83,292800.0
2009-08-03 14:30:00,21.82,21.87,21.81,21.83,212800.0,21.82,21.87,21.81,21.83,212800.0
2009-08-03 15:00:00,21.83,21.86,21.82,21.83,295700.0,21.83,21.86,21.82,21.83,295700.0
2009-08-03 15:30:00,21.83,21.89,21.8,21.89,625100.0,21.83,21.89,21.8,21.89,625100.0
2009-08-04 09:30:00,21.74,21.9,21.69,21.85,240400.0,21.74,21.9,21.69,21.85,240400.0
2009-08-04 10:00:00,21.85,21.88,21.79,21.85,262600.0,21.85,21.88,21.79,21.85,262600.0
2009-08-04 10:30:00,21.85,21.88,21.8,21.84,185800.0,21.85,21.88,21.8,21.84,185800.0
2009-08-04 11:00:00,21.84,21.88,21.81,21.87,159500.0,21.84,21.88,21.81,21.87,159500.0
2009-08-04 11:30:00,21.87,21.89,21.84,21.87,196300.0,21.87,21.89,21.84,21.87,196300.0
2009-08-04 12:00:00,21.87,21.89,21.85,21.88,161900.0,21.87,21.89,21.85,21.88,161900.0
2009-08-04 12:30:00,21.89,21.91,21.86,21.87,294100.0,21.89,21.91,21.86,21.87,294100.0
2009-08-04 13:00:00,21.88,21.93,21.86,21.88,124400.0,21.88,21.93,21.86,21.88,124400.0
2009-08-04 13:30:00,21.88,21.91,21.78,21.81,115000.0,21.88,21.91,21.78,21.81,115000.0
2009-08-04 14:00:00,21.81,21.93,21.78,21.92,196900.0,21.81,21.93,21.78,21.92,196900.0
2009-08-04 14:30:00,21.93,21.93,21.87,21.9,173500.0,21.93,21.93,21.87,21.9,173500.0
2009-08-04 15:00:00,21.9,21.93,21.86,21.86,246800.0,21.9,21.93,21.86,21.86,246800.0
2009-08-04 15:30:00,21.86,21.93,21.85,21.92,653700.0,21.86,21.93,21.85,21.92,653700.0
2009-08-05 09:30:00,22.24,22.5,21.8,21.88,376100.0,22.24,22.5,21.8,21.88,376100.0
2009-08-05 10:00:00,21.88,21.91,21.68,21.77,512800.0,21.88,21.91,21.68,21.77,512800.0
2009-08-05 10:30:00,21.77,21.77,21.59,21.69,518700.0,21.77,21.77,21.59,21.69,518700.0
2009-08-05 11:00:00,21.69,21.7,21.65,21.66,200200.0,21.69,21.7,21.65,21.66,200200.0
2009-08-05 11:30:00,21.66,21.68,21.57,21.62,277600.0,21.66,21.68,21.57,21.62,277600.0
2009-08-05 12:00:00,21.62,21.76,21.57,21.72,280200.0,21.62,21.76,21.57,21.72,280200.0
2009-08-05 12:30:00,21.71,21.75,21.67,21.67,142100.0,21.71,21.75,21.67,21.67,142100.0
2009-08-05 13:00:00,21.68,21.77,21.61,21.77,178500.0,21.68,21.77,21.61,21.77,178500.0
2009-08-05 13:30:00,21.77,21.78,21.62,21.62,137500.0,21.77,21.78,21.62,21.62,137500.0
2009-08-05 14:00:00,21.63,21.68,21.61,21.66,123800.0,21.63,21.68,21.61,21.66,123800.0
2009-08-05 14:30:00,21.66,21.81,21.64,21.79,461500.0,21.66,21.81,21.64,21.79,461500.0
2009-08-05 15:00:00,21.79,21.91,21.76,21.9,176500.0,21.79,21.91,21.76,21.9,176500.0
2009-08-05 15:30:00,21.9,21.9,21.76,21.76,505100.0,21.9,21.9,21.76,21.76,505100.0
2009-08-06 09:30:00,21.76,22.07,21.69,21.69,436300.0,21.76,22.07,21.69,21.69,436300.0
2009-08-06 10:00:00,21.69,21.81,21.63,21.71,208600.0,21.69,21.81,21.63,21.71,208600.0
2009-08-06 10:30:00,21.7,21.82,21.7,21.75,177900.0,21.7,21.82,21.7,21.75,177900.0
2009-08-06 11:00:00,21.74,21.81,21.7,21.79,365800.0,21.74,21.81,21.7,21.79,365800.0
2009-08-06 11:30:00,21.78,21.78,21.68,21.69,80800.0,21.78,21.78,21.68,21.69,80800.0
2009-08-06 12:00:00,21.69,21.69,21.64,21.68,155100.0,21.69,21.69,21.64,21.68,155100.0
2009-08-06 12:30:00,21.68,21.76,21.65,21.68,197400.0,21.68,21.76,21.65,21.68,197400.0
2009-08-06 13:00:00,21.67,21.76,21.65,21.73,186600.0,21.67,21.76,21.65,21.73,186600.0
2009-08-06 13:30:00,21.73,21.77,21.65,21.72,246500.0,21.73,21.77,21.65,21.72,246500.0
2009-08-06 14:00:00,21.71,21.72,21.59,21.7,124200.0,21.71,21.72,21.59,21.7,124200.0
2009-08-06 14:30:00,21.71,21.75,21.66,21.72,1386400.0,21.71,21.75,21.66,21.72,1386400.0
2009-08-06 15:00:00,21.71,21.83,21.69,21.81,858100.0,21.71,21.83,21.69,21.81,858100.0
2009-08-06 15:30:00,21.81,21.88,21.76,21.82,671300.0,21.81,21.88,21.76,21.82,671300.0
2009-08-07 09:30:00,22.6,22.77,22.44,22.6,910300.0,22.6,22.77,22.44,22.6,910300.0
2009-08-07 10:00:00,22.59,22.77,22.58,22.71,643700.0,22.59,22.77,22.58,22.71,643700.0
2009-08-07 10:30:00,22.71,23.03,22.69,23.0,648900.0,22.71,23.03,22.69,23.0,648900.0
2009-08-07 11:00:00,23.0,23.36,23.0,23.32,1134400.0,23.0,23.36,23.0,23.32,1134400.0
2009-08-07 11:30:00,23.32,23.62,23.32,23.56,739600.0,23.32,23.62,23.32,23.56,739600.0
2009-08-07 12:00:00,23.56,23.57,23.45,23.48,292400.0,23.56,23.57,23.45,23.48,292400.0
2009-08-07 12:30:00,23.48,23.58,23.48,23.53,201900.0,23.48,23.58,23.48,23.53,201900.0
2009-08-07 13:00:00,23.53,23.62,23.52,23.61,163200.0,23.53,23.62,23.52,23.61,163200.0
2009-08-07 13:30:00,23.61,23.73,23.55,23.73,491900.0,23.61,23.73,23.55,23.73,491900.0
2009-08-07 14:00:00,23.72,23.88,23.72,23.83,818200.0,23.72,23.88,23.72,23.83,818200.0
2009-08-07 14:30:00,23.83,23.85,23.77,23.79,297700.0,23.83,23.85,23.77,23.79,297700.0
2009-08-07 15:00:00,23.78,23.84,23.77,23.77,553100.0,23.78,23.84,23.77,23.77,553100.0
2009-08-07 15:30:00,23.77,23.84,23.75,23.76,959600.0,23.77,23.84,23.75,23.76,959600.0
2009-08-10 09:30:00,23.28,24.13,23.26,24.05,609700.0,23.28,24.13,23.26,24.05,609700.0
2009-08-10 10:00:00,24.06,24.19,24.01,24.16,813900.0,24.06,24.19,24.01,24.16,813900.0
2009-08-10 10:30:00,24.16,24.19,23.92,24.04,651200.0,24.16,24.19,23.92,24.04,651200.0
2009-08-10 11:00:00,24.04,24.09,23.9,23.97,396400.0,24.04,24.09,23.9,23.97,396400.0
2009-08-10 11:30:00,23.98,23.98,23.94,23.95,234100.0,23.98,23.98,23.94,23.95,234100.0
2009-08-10 12:00:00,23.95,23.99,23.93,23.96,312400.0,23.95,23.99,23.93,23.96,312400.0
2009-08-10 12:30:00,23.95,23.97,23.87,23.94,318100.0,23.95,23.97,23.87,23.94,318100.0
2009-08-10 13:00:00,23.94,23.96,23.91,23.95,527500.0,23.94,23.96,23.91,23.95,527500.0
2009-08-10 13:30:00,23.95,24.03,23.95,23.99,386000.0,23.95,24.03,23.95,23.99,386000.0
2009-08-10 14:00:00,23.98,23.99,23.83,23.87,498900.0,23.98,23.99,23.83,23.87,498900.0
2009-08-10 14:30:00,23.87,23.92,23.84,23.91,215400.0,23.87,23.92,23.84,23.91,215400.0
2009-08-10 15:00:00,23.91,23.94,23.87,23.87,312500.0,23.91,23.94,23.87,23.87,312500.0
2009-08-10 15:30:00,23.87,23.91,23.85,23.88,659300.0,23.87,23.91,23.85,23.88,659300.0
2009-08-11 09:30:00,23.91,24.2,23.8,24.03,702600.0,23.91,24.2,23.8,24.03,702600.0
2009-08-11 10:00:00,24.03,24.23,23.99,24.2,672600.0,24.03,24.23,23.99,24.2,672600.0
2009-08-11 10:30:00,24.2,24.29,24.1,24.18,662600.0,24.2,24.29,24.1,24.18,662600.0
2009-08-11 11:00:00,24.16,24.17,24.0,24.06,502900.0,24.16,24.17,24.0,24.06,502900.0
2009-08-11 11:30:00,24.06,24.08,24.02,24.03,346200.0,24.06,24.08,24.02,24.03,346200.0
2009-08-11 12:00:00,24.03,24.04,23.95,23.96,211700.0,24.03,24.04,23.95,23.96,211700.0
2009-08-11 12:30:00,23.95,23.95,23.84,23.85,245500.0,23.95,23.95,23.84,23.85,245500.0
2009-08-11 13:00:00,23.85,24.0,23.84,23.94,301400.0,23.85,24.0,23.84,23.94,301400.0
2009-08-11 13:30:00,23.95,24.03,23.94,24.0,198800.0,23.95,24.03,23.94,24.0,198800.0
2009-08-11 14:00:00,24.01,24.12,24.0,24.06,258200.0,24.01,24.12,24.0,24.06,258200.0
2009-08-11 14:30:00,24.06,24.08,24.04,24.08,206300.0,24.06,24.08,24.04,24.08,206300.0
2009-08-11 15:00:00,24.09,24.15,24.05,24.05,266100.0,24.09,24.15,24.05,24.05,266100.0
2009-08-11 15:30:00,24.05,24.09,23.99,23.99,500500.0,24.05,24.09,23.99,23.99,500500.0
2009-08-12 09:30:00,23.85,24.75,23.85,24.71,506400.0,23.85,24.75,23.85,24.71,506400.0
2009-08-12 10:00:00,24.71,25.09,24.71,24.81,874800.0,24.71,25.09,24.71,24.81,874800.0
2009-08-12 10:30:00,24.8,25.16,24.75,24.91,741800.0,24.8,25.16,24.75,24.91,741800.0
2009-08-12 11:00:00,24.9,25.15,24.9,25.0,301300.0,24.9,25.15,24.9,25.0,301300.0
2009-08-12 11:30:00,25.0,25.08,24.97,25.04,385400.0,25.0,25.08,24.97,25.04,385400.0
2009-08-12 12:00:00,25.04,25.08,24.99,25.07,396500.0,25.04,25.08,24.99,25.07,396500.0
2009-08-12 12:30:00,25.07,25.14,25.0,25.07,227900.0,25.07,25.14,25.0,25.07,227900.0
2009-08-12 13:00:00,25.06,25.12,25.02,25.06,181600.0,25.06,25.12,25.02,25.06,181600.0
2009-08-12 13:30:00,25.06,25.06,24.94,25.0,377600.0,25.06,25.06,24.94,25.0,377600.0
2009-08-12 14:00:00,25.0,25.08,24.87,24.88,554200.0,25.0,25.08,24.87,24.88,554200.0
2009-08-12 14:30:00,24.87,25.05,24.77,25.04,678200.0,24.87,25.05,24.77,25.04,678200.0
2009-08-12 15:00:00,25.04,25.1,24.82,24.85,632700.0,25.04,25.1,24.82,24.85,632700.0
2009-08-12 15:30:00,24.84,24.92,24.63,24.71,1490000.0,24.84,24.92,24.63,24.71,1490000.0
2009-08-13 09:30:00,24.76,24.89,24.18,24.3,1081400.0,24.76,24.89,24.18,24.3,1081400.0
2009-08-13 10:00:00,24.29,24.3,23.81,24.11,1224800.0,24.29,24.3,23.81,24.11,1224800.0
2009-08-13 10:30:00,24.12,24.57,24.1,24.51,753100.0,24.12,24.57,24.1,24.51,753100.0
2009-08-13 11:00:00,24.51,24.52,24.25,24.37,602600.0,24.51,24.52,24.25,24.37,602600.0
2009-08-13 11:30:00,24.38,24.42,24.22,24.28,553800.0,24.38,24.42,24.22,24.28,553800.0
2009-08-13 12:00:00,24.27,24.3,24.17,24.24,397100.0,24.27,24.3,24.17,24.24,397100.0
2009-08-13 12:30:00,24.23,24.38,24.23,24.3,690700.0,24.23,24.38,24.23,24.3,690700.0
2009-08-13 13:00:00,24.31,24.36,24.23,24.23,449000.0,24.31,24.36,24.23,24.23,449000.0
2009-08-13 13:30:00,24.23,24.3,24.14,24.22,483600.0,24.23,24.3,24.14,24.22,483600.0
2009-08-13 14:00:00,24.21,24.22,24.05,24.11,563800.0,24.21,24.22,24.05,24.11,563800.0
2009-08-13 14:30:00,24.11,24.18,23.95,23.95,575100.0,24.11,24.18,23.95,23.95,575100.0
2009-08-13 15:00:00,23.95,24.2,23.94,24.06,882400.0,23.95,24.2,23.94,24.06,882400.0
2009-08-13 15:30:00,24.06,24.22,24.02,24.2,1630900.0,24.06,24.22,24.02,24.2,1630900.0
2009-08-14 09:30:00,25.24,25.61,25.08,25.23,4357900.0,25.24,25.61,25.08,25.23,4357900.0
2009-08-14 10:00:00,25.23,25.44,25.12,25.4,1807500.0,25.23,25.44,25.12,25.4,1807500.0
2009-08-14 10:30:00,25.4,25.47,25.2,25.3,1335100.0,25.4,25.47,25.2,25.3,1335100.0
2009-08-14 11:00:00,25.3,25.34,25.21,25.22,884000.0,25.3,25.34,25.21,25.22,884000.0
2009-08-14 11:30:00,25.21,25.31,25.17,25.27,746600.0,25.21,25.31,25.17,25.27,746600.0
2009-08-14 12:00:00,25.27,25.33,25.23,25.25,686600.0,25.27,25.33,25.23,25.25,686600.0
2009-08-14 12:30:00,25.25,25.25,25.03,25.05,425600.0,25.25,25.25,25.03,25.05,425600.0
2009-08-14 13:00:00,25.06,25.18,25.05,25.15,288700.0,25.06,25.18,25.05,25.15,288700.0
2009-08-14 13:30:00,25.14,25.23,25.14,25.23,372800.0,25.14,25.23,25.14,25.23,372800.0
2009-08-14 14:00:00,25.23,25.23,25.12,25.13,326200.0,25.23,25.23,25.12,25.13,326200.0
2009-08-14 14:30:00,25.12,25.22,25.09,25.2,480600.0,25.12,25.22,25.09,25.2,480600.0
2009-08-14 15:00:00,25.2,25.21,25.13,25.15,266600.0,25.2,25.21,25.13,25.15,266600.0
2009-08-14 15:30:00,25.15,25.4,25.14,25.38,915300.0,25.15,25.4,25.14,25.38,915300.0
2009-08-17 09:30:00,24.7,24.96,24.41,24.6,626000.0,24.7,24.96,24.41,24.6,626000.0
2009-08-17 10:00:00,24.59,24.62,24.27,24.42,650200.0,24.59,24.62,24.27,24.42,650200.0
2009-08-17 10:30:00,24.41,24.43,24.05,24.05,613300.0,24.41,24.43,24.05,24.05,613300.0
2009-08-17 11:00:00,24.06,24.25,24.0,24.24,507900.0,24.06,24.25,24.0,24.24,507900.0
2009-08-17 11:30:00,24.23,24.24,24.05,24.05,407800.0,24.23,24.24,24.05,24.05,407800.0
2009-08-17 12:00:00,24.06,24.09,23.99,24.0,109300.0,24.06,24.09,23.99,24.0,109300.0
2009-08-17 12:30:00,24.0,24.0,23.9,23.92,223100.0,24.0,24.0,23.9,23.92,223100.0
2009-08-17 13:00:00,23.91,23.98,23.88,23.97,248700.0,23.91,23.98,23.88,23.97,248700.0
2009-08-17 13:30:00,23.97,23.98,23.93,23.97,208800.0,23.97,23.98,23.93,23.97,208800.0
2009-08-17 14:00:00,23.97,23.98,23.93,23.96,254600.0,23.97,23.98,23.93,23.96,254600.0
2009-08-17 14:30:00,23.96,23.97,23.85,23.92,213300.0,23.96,23.97,23.85,23.92,213300.0
2009-08-17 15:00:00,23.92,23.96,23.8,23.83,435200.0,23.92,23.96,23.8,23.83,435200.0
2009-08-17 15:30:00,23.82,23.9,23.82,23.84,668900.0,23.82,23.9,23.82,23.84,668900.0
2009-08-18 09:30:00,24.1,24.26,23.96,24.06,652100.0,24.1,24.26,23.96,24.06,652100.0
2009-08-18 10:00:00,24.04,24.11,24.0,24.02,441500.0,24.04,24.11,24.0,24.02,441500.0
2009-08-18 10:30:00,24.01,24.04,23.96,23.97,416400.0,24.01,24.04,23.96,23.97,416400.0
2009-08-18 11:00:00,23.98,24.1,23.97,24.03,264300.0,23.98,24.1,23.97,24.03,264300.0
2009-08-18 11:30:00,24.04,24.07,24.03,24.07,303900.0,24.04,24.07,24.03,24.07,303900.0
2009-08-18 12:00:00,24.07,24.14,24.04,24.14,211100.0,24.07,24.14,24.04,24.14,211100.0
2009-08-18 12:30:00,24.14,24.24,24.13,24.22,159900.0,24.14,24.24,24.13,24.22,159900.0
2009-08-18 13:00:00,24.23,24.28,24.23,24.27,94100.0,24.23,24.28,24.23,24.27,94100.0
2009-08-18 13:30:00,24.27,24.29,24.19,24.28,125500.0,24.27,24.29,24.19,24.28,125500.0
2009-08-18 14:00:00,24.28,24.38,24.27,24.38,152400.0,24.28,24.38,24.27,24.38,152400.0
2009-08-18 14:30:00,24.38,24.39,24.27,24.29,166700.0,24.38,24.39,24.27,24.29,166700.0
2009-08-18 15:00:00,24.29,24.37,24.25,24.29,314200.0,24.29,24.37,24.25,24.29,314200.0
2009-08-18 15:30:00,24.29,24.38,24.28,24.32,1086400.0,24.29,24.38,24.28,24.32,1086400.0
2009-08-19 09:30:00,23.92,24.03,23.65,23.83,462700.0,23.92,24.03,23.65,23.83,462700.0
2009-08-19 10:00:00,23.83,24.13,23.81,23.96,539600.0,23.83,24.13,23.81,23.96,539600.0
2009-08-19 10:30:00,23.96,24.03,23.88,23.9,221100.0,23.96,24.03,23.88,23.9,221100.0
2009-08-19 11:00:00,23.9,23.92,23.75,23.79,203700.0,23.9,23.92,23.75,23.79,203700.0
2009-08-19 11:30:00,23.79,23.99,23.75,23.98,181600.0,23.79,23.99,23.75,23.98,181600.0
2009-08-19 12:00:00,23.99,24.21,23.98,24.13,216400.0,23.99,24.21,23.98,24.13,216400.0
2009-08-19 12:30:00,24.13,24.27,24.11,24.19,157600.0,24.13,24.27,24.11,24.19,157600.0
2009-08-19 13:00:00,24.19,24.2,24.11,24.15,182400.0,24.19,24.2,24.11,24.15,182400.0
2009-08-19 13:30:00,24.14,24.24,24.13,24.23,109000.0,24.14,24.24,24.13,24.23,109000.0
2009-08-19 14:00:00,24.23,24.26,24.2,24.25,109500.0,24.23,24.26,24.2,24.25,109500.0
2009-08-19 14:30:00,24.26,24.26,24.11,24.22,162200.0,24.26,24.26,24.11,24.22,162200.0
2009-08-19 15:00:00,24.22,24.24,24.09,24.11,258900.0,24.22,24.24,24.09,24.11,258900.0
2009-08-19 15:30:00,24.11,24.17,24.07,24.17,787500.0,24.11,24.17,24.07,24.17,787500.0
2009-08-20 09:30:00,24.2,24.55,24.17,24.55,377000.0,24.2,24.55,24.17,24.55,377000.0
2009-08-20 10:00:00,24.57,24.59,24.34,24.39,161900.0,24.57,24.59,24.34,24.39,161900.0
2009-08-20 10:30:00,24.41,24.5,24.31,24.4,127700.0,24.41,24.5,24.31,24.4,127700.0
2009-08-20 11:00:00,24.4,24.41,24.22,24.3,246600.0,24.4,24.41,24.22,24.3,246600.0
2009-08-20 11:30:00,24.3,24.34,24.18,24.19,139500.0,24.3,24.34,24.18,24.19,139500.0
2009-08-20 12:00:00,24.19,24.27,24.18,24.25,157500.0,24.19,24.27,24.18,24.25,157500.0
2009-08-20 12:30:00,24.25,24.26,24.22,24.25,124400.0,24.25,24.26,24.22,24.25,124400.0
2009-08-20 13:00:00,24.25,24.33,24.25,24.32,51000.0,24.25,24.33,24.25,24.32,51000.0
2009-08-20 13:30:00,24.32,24.32,24.24,24.24,122900.0,24.32,24.32,24.24,24.24,122900.0
2009-08-20 14:00:00,24.25,24.3,24.24,24.27,76400.0,24.25,24.3,24.24,24.27,76400.0
2009-08-20 14:30:00,24.27,24.3,24.23,24.27,73100.0,24.27,24.3,24.23,24.27,73100.0
2009-08-20 15:00:00,24.27,24.31,24.24,24.24,193100.0,24.27,24.31,24.24,24.24,193100.0
2009-08-20 15:30:00,24.25,24.3,24.23,24.27,598800.0,24.25,24.3,24.23,24.27,598800.0
2009-08-21 09:30:00,24.58,24.6,24.14,24.47,682500.0,24.58,24.6,24.14,24.47,682500.0
2009-08-21 10:00:00,24.49,24.91,24.47,24.68,290300.0,24.49,24.91,24.47,24.68,290300.0
2009-08-21 10:30:00,24.68,24.81,24.62,24.73,125700.0,24.68,24.81,24.62,24.73,125700.0
2009-08-21 11:00:00,24.73,24.78,24.64,24.64,133100.0,24.73,24.78,24.64,24.64,133100.0
2009-08-21 11:30:00,24.63,24.72,24.61,24.61,144500.0,24.63,24.72,24.61,24.61,144500.0
2009-08-21 12:00:00,24.61,24.64,24.56,24.56,231600.0,24.61,24.64,24.56,24.56,231600.0
2009-08-21 12:30:00,24.56,24.66,24.54,24.65,146400.0,24.56,24.66,24.54,24.65,146400.0
2009-08-21 13:00:00,24.64,24.67,24.6,24.6,162600.0,24.64,24.67,24.6,24.6,162600.0
2009-08-21 13:30:00,24.6,24.61,24.49,24.5,228000.0,24.6,24.61,24.49,24.5,228000.0
2009-08-21 14:00:00,24.51,24.54,24.49,24.51,169300.0,24.51,24.54,24.49,24.51,169300.0
2009-08-21 14:30:00,24.51,24.52,24.49,24.5,134600.0,24.51,24.52,24.49,24.5,134600.0
2009-08-21 15:00:00,24.5,24.6,24.49,24.59,349900.0,24.5,24.6,24.49,24.59,349900.0
2009-08-21 15:30:00,24.59,24.6,24.49,24.5,835200.0,24.59,24.6,24.49,24.5,835200.0
2009-08-24 09:30:00,24.54,24.54,24.12,24.21,579000.0,24.54,24.54,24.12,24.21,579000.0
2009-08-24 10:00:00,24.21,24.35,24.17,24.26,389500.0,24.21,24.35,24.17,24.26,389500.0
2009-08-24 10:30:00,24.27,24.42,24.27,24.38,233000.0,24.27,24.42,24.27,24.38,233000.0
2009-08-24 11:00:00,24.39,24.44,24.38,24.39,153700.0,24.39,24.44,24.38,24.39,153700.0
2009-08-24 11:30:00,24.39,24.4,24.28,24.28,83200.0,24.39,24.4,24.28,24.28,83200.0
2009-08-24 12:00:00,24.28,24.29,24.1,24.12,210500.0,24.28,24.29,24.1,24.12,210500.0
2009-08-24 12:30:00,24.11,24.18,24.11,24.16,106800.0,24.11,24.18,24.11,24.16,106800.0
2009-08-24 13:00:00,24.15,24.15,23.94,23.94,384500.0,24.15,24.15,23.94,23.94,384500.0
2009-08-24 13:30:00,23.94,24.1,23.94,24.07,323900.0,23.94,24.1,23.94,24.07,323900.0
2009-08-24 14:00:00,24.07,24.14,24.03,24.06,88400.0,24.07,24.14,24.03,24.06,88400.0
2009-08-24 14:30:00,24.05,24.09,24.01,24.07,155500.0,24.05,24.09,24.01,24.07,155500.0
2009-08-24 15:00:00,24.07,24.11,23.95,24.08,209500.0,24.07,24.11,23.95,24.08,209500.0
2009-08-24 15:30:00,24.08,24.11,23.98,24.04,475100.0,24.08,24.11,23.98,24.04,475100.0
2009-08-25 09:30:00,24.15,24.26,24.0,24.07,347000.0,24.15,24.26,24.0,24.07,347000.0
2009-08-25 10:00:00,24.07,24.47,24.07,24.21,735900.0,24.07,24.47,24.07,24.21,735900.0
2009-08-25 10:30:00,24.2,24.28,24.15,24.19,230400.0,24.2,24.28,24.15,24.19,230400.0
2009-08-25 11:00:00,24.2,24.37,24.18,24.35,64200.0,24.2,24.37,24.18,24.35,64200.0
2009-08-25 11:30:00,24.36,24.42,24.36,24.41,68000.0,24.36,24.42,24.36,24.41,68000.0
2009-08-25 12:00:00,24.42,24.42,24.38,24.4,50800.0,24.42,24.42,24.38,24.4,50800.0
2009-08-25 12:30:00,24.41,24.45,24.29,24.3,147800.0,24.41,24.45,24.29,24.3,147800.0
2009-08-25 13:00:00,24.3,24.37,24.26,24.27,92100.0,24.3,24.37,24.26,24.27,92100.0
2009-08-25 13:30:00,24.26,24.31,24.21,24.22,66500.0,24.26,24.31,24.21,24.22,66500.0
2009-08-25 14:00:00,24.23,24.28,24.19,24.26,79200.0,24.23,24.28,24.19,24.26,79200.0
2009-08-25 14:30:00,24.26,24.26,24.13,24.22,136000.0,24.26,24.26,24.13,24.22,136000.0
2009-08-25 15:00:00,24.22,24.35,24.21,24.3,240700.0,24.22,24.35,24.21,24.3,240700.0
2009-08-25 15:30:00,24.3,24.34,24.27,24.29,352200.0,24.3,24.34,24.27,24.29,352200.0
2009-08-26 09:30:00,24.21,24.37,24.17,24.33,226700.0,24.21,24.37,24.17,24.33,226700.0
2009-08-26 10:00:00,24.32,24.59,24.26,24.43,282500.0,24.32,24.59,24.26,24.43,282500.0
2009-08-26 10:30:00,24.43,24.5,24.32,24.39,158900.0,24.43,24.5,24.32,24.39,158900.0
2009-08-26 11:00:00,24.4,24.4,24.15,24.17,133800.0,24.4,24.4,24.15,24.17,133800.0
2009-08-26 11:30:00,24.17,24.28,24.07,24.19,284600.0,24.17,24.28,24.07,24.19,284600.0
2009-08-26 12:00:00,24.19,24.24,24.14,24.19,155000.0,24.19,24.24,24.14,24.19,155000.0
2009-08-26 12:30:00,24.19,24.2,24.05,24.06,176100.0,24.19,24.2,24.05,24.06,176100.0
2009-08-26 13:00:00,24.05,24.06,23.98,24.01,202400.0,24.05,24.06,23.98,24.01,202400.0
2009-08-26 13:30:00,24.01,24.14,24.0,24.14,216200.0,24.01,24.14,24.0,24.14,216200.0
2009-08-26 14:00:00,24.14,24.15,24.06,24.08,139600.0,24.14,24.15,24.06,24.08,139600.0
2009-08-26 14:30:00,24.08,24.18,24.02,24.05,103600.0,24.08,24.18,24.02,24.05,103600.0
2009-08-26 15:00:00,24.05,24.13,24.05,24.13,68500.0,24.05,24.13,24.05,24.13,68500.0
2009-08-26 15:30:00,24.12,24.19,24.08,24.18,231400.0,24.12,24.19,24.08,24.18,231400.0
2009-08-27 09:30:00,24.29,24.29,23.74,23.76,340600.0,24.29,24.29,23.74,23.76,340600.0
2009-08-27 10:00:00,23.75,23.83,23.61,23.8,221400.0,23.75,23.83,23.61,23.8,221400.0
2009-08-27 10:30:00,23.8,23.83,23.71,23.71,97700.0,23.8,23.83,23.71,23.71,97700.0
2009-08-27 11:00:00,23.71,23.76,23.69,23.74,97400.0,23.71,23.76,23.69,23.74,97400.0
2009-08-27 11:30:00,23.73,23.87,23.72,23.86,81400.0,23.73,23.87,23.72,23.86,81400.0
2009-08-27 12:00:00,23.87,23.98,23.86,23.97,132000.0,23.87,23.98,23.86,23.97,132000.0
2009-08-27 12:30:00,23.98,24.01,23.94,24.0,151700.0,23.98,24.01,23.94,24.0,151700.0
2009-08-27 13:00:00,24.01,24.02,23.95,23.96,137300.0,24.01,24.02,23.95,23.96,137300.0
2009-08-27 13:30:00,23.97,24.16,23.97,24.11,121700.0,23.97,24.16,23.97,24.11,121700.0
2009-08-27 14:00:00,24.11,24.24,24.11,24.22,141600.0,24.11,24.24,24.11,24.22,141600.0
2009-08-27 14:30:00,24.23,24.37,24.23,24.3,244700.0,24.23,24.37,24.23,24.3,244700.0
2009-08-27 15:00:00,24.29,24.3,24.18,24.2,139800.0,24.29,24.3,24.18,24.2,139800.0
2009-08-27 15:30:00,24.2,24.29,24.19,24.26,333600.0,24.2,24.29,24.19,24.26,333600.0
2009-08-28 09:30:00,24.37,24.68,24.36,24.55,227800.0,24.37,24.68,24.36,24.55,227800.0
2009-08-28 10:00:00,24.56,24.59,24.06,24.11,233000.0,24.56,24.59,24.06,24.11,233000.0
2009-08-28 10:30:00,24.11,24.16,24.02,24.11,142800.0,24.11,24.16,24.02,24.11,142800.0
2009-08-28 11:00:00,24.12,24.14,23.98,24.06,170900.0,24.12,24.14,23.98,24.06,170900.0
2009-08-28 11:30:00,24.05,24.06,23.77,23.8,207300.0,24.05,24.06,23.77,23.8,207300.0
2009-08-28 12:00:00,23.81,23.87,23.66,23.74,269100.0,23.81,23.87,23.66,23.74,269100.0
2009-08-28 12:30:00,23.73,23.8,23.63,23.65,135100.0,23.73,23.8,23.63,23.65,135100.0
2009-08-28 13:00:00,23.65,23.83,23.65,23.79,90900.0,23.65,23.83,23.65,23.79,90900.0
2009-08-28 13:30:00,23.8,23.88,23.78,23.82,131900.0,23.8,23.88,23.78,23.82,131900.0
2009-08-28 14:00:00,23.82,23.87,23.77,23.87,60700.0,23.82,23.87,23.77,23.87,60700.0
2009-08-28 14:30:00,23.87,23.91,23.79,23.9,66600.0,23.87,23.91,23.79,23.9,66600.0
2009-08-28 15:00:00,23.89,23.99,23.89,23.98,56000.0,23.89,23.99,23.89,23.98,56000.0
2009-08-28 15:30:00,23.98,24.01,23.8,23.91,548600.0,23.98,24.01,23.8,23.91,548600.0
2009-08-31 09:30:00,23.71,23.89,23.39,23.44,303000.0,23.71,23.89,23.39,23.44,303000.0
2009-08-31 10:00:00,23.42,23.48,23.37,23.45,165700.0,23.42,23.48,23.37,23.45,165700.0
2009-08-31 10:30:00,23.45,23.55,23.38,23.46,150500.0,23.45,23.55,23.38,23.46,150500.0
2009-08-31 11:00:00,23.47,23.47,23.34,23.35,77900.0,23.47,23.47,23.34,23.35,77900.0
2009-08-31 11:30:00,23.35,23.48,23.34,23.4,151900.0,23.35,23.48,23.34,23.4,151900.0
2009-08-31 12:00:00,23.41,23.49,23.39,23.49,142500.0,23.41,23.49,23.39,23.49,142500.0
2009-08-31 12:30:00,23.48,23.49,23.42,23.42,175200.0,23.48,23.49,23.42,23.42,175200.0
2009-08-31 13:00:00,23.43,23.48,23.39,23.44,70400.0,23.43,23.48,23.39,23.44,70400.0
2009-08-31 13:30:00,23.45,23.48,23.4,23.45,71200.0,23.45,23.48,23.4,23.45,71200.0
2009-08-31 14:00:00,23.45,23.46,23.39,23.41,65000.0,23.45,23.46,23.39,23.41,65000.0
2009-08-31 14:30:00,23.42,23.49,23.41,23.45,62500.0,23.42,23.49,23.41,23.45,62500.0
2009-08-31 15:00:00,23.45,23.45,23.32,23.38,146000.0,23.45,23.45,23.32,23.38,146000.0
2009-08-31 15:30:00,23.38,23.46,23.38,23.44,415200.0,23.38,23.46,23.38,23.44,415200.0
2009-09-01 09:30:00,23.54,23.99,23.54,23.84,310700.0,23.54,23.99,23.54,23.84,310700.0
2009-09-01 10:00:00,23.86,23.93,23.65,23.78,262200.0,23.86,23.93,23.65,23.78,262200.0
2009-09-01 10:30:00,23.78,23.89,23.73,23.78,253900.0,23.78,23.89,23.73,23.78,253900.0
2009-09-01 11:00:00,23.77,23.82,23.25,23.25,195600.0,23.77,23.82,23.25,23.25,195600.0
2009-09-01 11:30:00,23.25,23.25,22.95,22.96,257100.0,23.25,23.25,22.95,22.96,257100.0
2009-09-01 12:00:00,22.96,22.98,22.82,22.82,370500.0,22.96,22.98,22.82,22.82,370500.0
2009-09-01 12:30:00,22.82,22.89,22.8,22.82,145100.0,22.82,22.89,22.8,22.82,145100.0
2009-09-01 13:00:00,22.82,22.87,22.71,22.76,279300.0,22.82,22.87,22.71,22.76,279300.0
2009-09-01 13:30:00,22.76,22.81,22.69,22.8,147800.0,22.76,22.81,22.69,22.8,147800.0
2009-09-01 14:00:00,22.8,22.87,22.76,22.86,201300.0,22.8,22.87,22.76,22.86,201300.0
2009-09-01 14:30:00,22.86,22.91,22.78,22.79,141400.0,22.86,22.91,22.78,22.79,141400.0
2009-09-01 15:00:00,22.8,22.87,22.75,22.77,203800.0,22.8,22.87,22.75,22.77,203800.0
2009-09-01 15:30:00,22.77,22.85,22.7,22.7,559000.0,22.77,22.85,22.7,22.7,559000.0
2009-09-02 09:30:00,22.8,22.96,22.5,22.84,447500.0,22.8,22.96,22.5,22.84,447500.0
2009-09-02 10:00:00,22.84,22.89,22.65,22.65,232800.0,22.84,22.89,22.65,22.65,232800.0
2009-09-02 10:30:00,22.64,22.75,22.57,22.69,228100.0,22.64,22.75,22.57,22.69,228100.0
2009-09-02 11:00:00,22.69,22.7,22.59,22.62,191100.0,22.69,22.7,22.59,22.62,191100.0
2009-09-02 11:30:00,22.62,22.7,22.55,22.7,133600.0,22.62,22.7,22.55,22.7,133600.0
2009-09-02 12:00:00,22.7,22.74,22.55,22.7,171800.0,22.7,22.74,22.55,22.7,171800.0
2009-09-02 12:30:00,22.7,22.77,22.69,22.71,65000.0,22.7,22.77,22.69,22.71,65000.0
2009-09-02 13:00:00,22.71,22.73,22.6,22.73,114100.0,22.71,22.73,22.6,22.73,114100.0
2009-09-02 13:30:00,22.73,22.79,22.72,22.78,58600.0,22.73,22.79,22.72,22.78,58600.0
2009-09-02 14:00:00,22.79,22.81,22.75,22.76,144900.0,22.79,22.81,22.75,22.76,144900.0
2009-09-02 14:30:00,22.76,22.78,22.71,22.76,183600.0,22.76,22.78,22.71,22.76,183600.0
2009-09-02 15:00:00,22.76,22.85,22.73,22.79,117100.0,22.76,22.85,22.73,22.79,117100.0
2009-09-02 15:30:00,22.8,22.83,22.72,22.75,414300.0,22.8,22.83,22.72,22.75,414300.0
2009-09-03 09:30:00,22.75,22.88,22.55,22.85,344100.0,22.75,22.88,22.55,22.85,344100.0
2009-09-03 10:00:00,22.85,22.93,22.39,22.51,714300.0,22.85,22.93,22.39,22.51,714300.0
2009-09-03 10:30:00,22.51,22.57,22.45,22.51,106300.0,22.51,22.57,22.45,22.51,106300.0
2009-09-03 11:00:00,22.51,22.58,22.48,22.5,98600.0,22.51,22.58,22.48,22.5,98600.0
2009-09-03 11:30:00,22.5,22.53,22.46,22.49,62200.0,22.5,22.53,22.46,22.49,62200.0
2009-09-03 12:00:00,22.48,22.49,22.45,22.45,71400.0,22.48,22.49,22.45,22.45,71400.0
2009-09-03 12:30:00,22.45,22.46,22.33,22.34,226800.0,22.45,22.46,22.33,22.34,226800.0
2009-09-03 13:00:00,22.34,22.41,22.34,22.41,107000.0,22.34,22.41,22.34,22.41,107000.0
2009-09-03 13:30:00,22.4,22.41,22.35,22.4,151200.0,22.4,22.41,22.35,22.4,151200.0
2009-09-03 14:00:00,22.41,22.44,22.35,22.36,71900.0,22.41,22.44,22.35,22.36,71900.0
2009-09-03 14:30:00,22.37,22.39,22.35,22.37,135400.0,22.37,22.39,22.35,22.37,135400.0
2009-09-03 15:00:00,22.38,22.44,22.38,22.44,175000.0,22.38,22.44,22.38,22.44,175000.0
2009-09-03 15:30:00,22.44,22.59,22.44,22.56,433300.0,22.44,22.59,22.44,22.56,433300.0
2009-09-04 09:30:00,22.51,22.76,22.41,22.54,367400.0,22.51,22.76,22.41,22.54,367400.0
2009-09-04 10:00:00,22.54,22.77,22.52,22.75,123100.0,22.54,22.77,22.52,22.75,123100.0
2009-09-04 10:30:00,22.75,22.87,22.73,22.8,101100.0,22.75,22.87,22.73,22.8,101100.0
2009-09-04 11:00:00,22.81,22.81,22.72,22.77,48100.0,22.81,22.81,22.72,22.77,48100.0
2009-09-04 11:30:00,22.77,22.99,22.75,22.99,107900.0,22.77,22.99,22.75,22.99,107900.0
2009-09-04 12:00:00,23.0,23.3,23.0,23.2,239700.0,23.0,23.3,23.0,23.2,239700.0
2009-09-04 12:30:00,23.2,23.27,23.18,23.25,87400.0,23.2,23.27,23.18,23.25,87400.0
2009-09-04 13:00:00,23.25,23.26,23.05,23.1,337000.0,23.25,23.26,23.05,23.1,337000.0
2009-09-04 13:30:00,23.11,23.13,22.97,23.0,213300.0,23.11,23.13,22.97,23.0,213300.0
2009-09-04 14:00:00,23.0,23.14,23.0,23.07,130100.0,23.0,23.14,23.0,23.07,130100.0
2009-09-04 14:30:00,23.07,23.14,23.05,23.14,123100.0,23.07,23.14,23.05,23.14,123100.0
2009-09-04 15:00:00,23.14,23.16,23.05,23.11,142400.0,23.14,23.16,23.05,23.11,142400.0
2009-09-04 15:30:00,23.12,23.14,23.05,23.11,816600.0,23.12,23.14,23.05,23.11,816600.0
2009-09-08 09:30:00,22.78,23.13,22.76,22.89,859100.0,22.78,23.13,22.76,22.89,859100.0
2009-09-08 10:00:00,22.88,22.95,22.7,22.74,342100.0,22.88,22.95,22.7,22.74,342100.0
2009-09-08 10:30:00,22.74,22.9,22.74,22.86,246600.0,22.74,22.9,22.74,22.86,246600.0
2009-09-08 11:00:00,22.86,22.9,22.8,22.87,102700.0,22.86,22.9,22.8,22.87,102700.0
2009-09-08 11:30:00,22.87,22.88,22.68,22.86,261800.0,22.87,22.88,22.68,22.86,261800.0
2009-09-08 12:00:00,22.86,22.9,22.83,22.89,155400.0,22.86,22.9,22.83,22.89,155400.0
2009-09-08 12:30:00,22.89,22.89,22.73,22.73,85200.0,22.89,22.89,22.73,22.73,85200.0
2009-09-08 13:00:00,22.73,22.75,22.7,22.72,115200.0,22.73,22.75,22.7,22.72,115200.0
2009-09-08 13:30:00,22.72,22.76,22.69,22.73,97400.0,22.72,22.76,22.69,22.73,97400.0
2009-09-08 14:00:00,22.73,22.75,22.64,22.66,138500.0,22.73,22.75,22.64,22.66,138500.0
2009-09-08 14:30:00,22.67,22.82,22.64,22.8,280300.0,22.67,22.82,22.64,22.8,280300.0
2009-09-08 15:00:00,22.8,22.81,22.69,22.79,258400.0,22.8,22.81,22.69,22.79,258400.0
2009-09-08 15:30:00,22.79,22.86,22.78,22.81,529500.0,22.79,22.86,22.78,22.81,529500.0
2009-09-09 09:30:00,22.81,22.94,22.69,22.86,442400.0,22.81,22.94,22.69,22.86,442400.0
2009-09-09 10:00:00,22.86,23.11,22.86,22.95,318200.0,22.86,23.11,22.86,22.95,318200.0
2009-09-09 10:30:00,22.95,23.07,22.9,23.02,158100.0,22.95,23.07,22.9,23.02,158100.0
2009-09-09 11:00:00,23.03,23.05,22.98,23.03,135200.0,23.03,23.05,22.98,23.03,135200.0
2009-09-09 11:30:00,23.02,23.05,23.02,23.04,151100.0,23.02,23.05,23.02,23.04,151100.0
2009-09-09 12:00:00,23.03,23.11,23.01,23.11,125300.0,23.03,23.11,23.01,23.11,125300.0
2009-09-09 12:30:00,23.1,23.24,23.05,23.23,250900.0,23.1,23.24,23.05,23.23,250900.0
2009-09-09 13:00:00,23.24,23.24,23.08,23.1,208900.0,23.24,23.24,23.08,23.1,208900.0
2009-09-09 13:30:00,23.1,23.17,23.08,23.1,188300.0,23.1,23.17,23.08,23.1,188300.0
2009-09-09 14:00:00,23.11,23.11,22.96,22.98,224600.0,23.11,23.11,22.96,22.98,224600.0
2009-09-09 14:30:00,22.99,23.04,22.88,22.93,209100.0,22.99,23.04,22.88,22.93,209100.0
2009-09-09 15:00:00,22.94,22.98,22.88,22.9,373500.0,22.94,22.98,22.88,22.9,373500.0
2009-09-09 15:30:00,22.9,22.96,22.86,22.89,1311800.0,22.9,22.96,22.86,22.89,1311800.0
2009-09-10 09:30:00,22.7,23.11,22.7,22.98,344500.0,22.7,23.11,22.7,22.98,344500.0
2009-09-10 10:00:00,22.98,23.05,22.91,23.03,361400.0,22.98,23.05,22.91,23.03,361400.0
2009-09-10 10:30:00,23.04,23.51,23.04,23.43,697600.0,23.04,23.51,23.04,23.43,697600.0
2009-09-10 11:00:00,23.42,23.47,23.29,23.38,505700.0,23.42,23.47,23.29,23.38,505700.0
2009-09-10 11:30:00,23.37,23.47,23.31,23.37,273300.0,23.37,23.47,23.31,23.37,273300.0
2009-09-10 12:00:00,23.37,23.41,23.36,23.36,122900.0,23.37,23.41,23.36,23.36,122900.0
2009-09-10 12:30:00,23.36,23.45,23.34,23.44,179400.0,23.36,23.45,23.34,23.44,179400.0
2009-09-10 13:00:00,23.43,23.56,23.42,23.5,252900.0,23.43,23.56,23.42,23.5,252900.0
2009-09-10 13:30:00,23.5,23.67,23.46,23.64,217100.0,23.5,23.67,23.46,23.64,217100.0
2009-09-10 14:00:00,23.63,23.73,23.62,23.71,147400.0,23.63,23.73,23.62,23.71,147400.0
2009-09-10 14:30:00,23.72,23.74,23.69,23.73,211800.0,23.72,23.74,23.69,23.73,211800.0
2009-09-10 15:00:00,23.74,23.74,23.63,23.74,334000.0,23.74,23.74,23.63,23.74,334000.0
2009-09-10 15:30:00,23.74,23.83,23.73,23.78,539100.0,23.74,23.83,23.73,23.78,539100.0
2009-09-11 09:30:00,23.71,24.4,23.45,24.37,1152100.0,23.71,24.4,23.45,24.37,1152100.0
2009-09-11 10:00:00,24.37,24.38,23.99,23.99,450700.0,24.37,24.38,23.99,23.99,450700.0
2009-09-11 10:30:00,24.0,24.12,24.0,24.08,328500.0,24.0,24.12,24.0,24.08,328500.0
2009-09-11 11:00:00,24.09,24.16,23.97,24.02,219500.0,24.09,24.16,23.97,24.02,219500.0
2009-09-11 11:30:00,24.02,24.06,23.86,23.96,154400.0,24.02,24.06,23.86,23.96,154400.0
2009-09-11 12:00:00,23.96,23.96,23.82,23.84,65600.0,23.96,23.96,23.82,23.84,65600.0
2009-09-11 12:30:00,23.84,23.98,23.8,23.95,102800.0,23.84,23.98,23.8,23.95,102800.0
2009-09-11 13:00:00,23.94,23.98,23.87,23.96,83800.0,23.94,23.98,23.87,23.96,83800.0
2009-09-11 13:30:00,23.96,24.07,23.94,23.99,195500.0,23.96,24.07,23.94,23.99,195500.0
2009-09-11 14:00:00,23.97,24.11,23.96,24.09,132600.0,23.97,24.11,23.96,24.09,132600.0
2009-09-11 14:30:00,24.08,24.17,24.06,24.15,167200.0,24.08,24.17,24.06,24.15,167200.0
2009-09-11 15:00:00,24.14,24.17,24.11,24.16,185400.0,24.14,24.17,24.11,24.16,185400.0
2009-09-11 15:30:00,24.17,24.25,24.13,24.19,860900.0,24.17,24.25,24.13,24.19,860900.0
2009-09-14 09:30:00,23.78,24.12,23.76,23.95,347600.0,23.78,24.12,23.76,23.95,347600.0
2009-09-14 10:00:00,23.95,24.0,23.85,23.88,166300.0,23.95,24.0,23.85,23.88,166300.0
2009-09-14 10:30:00,23.88,24.02,23.86,23.92,195700.0,23.88,24.02,23.86,23.92,195700.0
2009-09-14 11:00:00,23.92,23.96,23.82,23.88,114700.0,23.92,23.96,23.82,23.88,114700.0
2009-09-14 11:30:00,23.88,23.89,23.85,23.86,115100.0,23.88,23.89,23.85,23.86,115100.0
2009-09-14 12:00:00,23.87,23.91,23.83,23.84,97000.0,23.87,23.91,23.83,23.84,97000.0
2009-09-14 12:30:00,23.83,23.92,23.81,23.87,167700.0,23.83,23.92,23.81,23.87,167700.0
2009-09-14 13:00:00,23.87,23.9,23.82,23.9,97300.0,23.87,23.9,23.82,23.9,97300.0
2009-09-14 13:30:00,23.89,23.99,23.86,23.89,176800.0,23.89,23.99,23.86,23.89,176800.0
2009-09-14 14:00:00,23.89,24.01,23.88,24.0,127200.0,23.89,24.01,23.88,24.0,127200.0
2009-09-14 14:30:00,24.0,24.03,23.97,23.99,162200.0,24.0,24.03,23.97,23.99,162200.0
2009-09-14 15:00:00,23.99,24.0,23.8,23.8,414200.0,23.99,24.0,23.8,23.8,414200.0
2009-09-14 15:30:00,23.8,23.92,23.8,23.91,424500.0,23.8,23.92,23.8,23.91,424500.0
2009-09-15 09:30:00,23.72,23.88,23.49,23.59,202300.0,23.72,23.88,23.49,23.59,202300.0
2009-09-15 10:00:00,23.6,23.6,23.4,23.58,155700.0,23.6,23.6,23.4,23.58,155700.0
2009-09-15 10:30:00,23.58,23.85,23.58,23.84,262100.0,23.58,23.85,23.58,23.84,262100.0
2009-09-15 11:00:00,23.83,23.84,23.55,23.55,326000.0,23.83,23.84,23.55,23.55,326000.0
2009-09-15 11:30:00,23.55,23.66,23.51,23.58,136400.0,23.55,23.66,23.51,23.58,136400.0
2009-09-15 12:00:00,23.58,23.62,23.54,23.55,92000.0,23.58,23.62,23.54,23.55,92000.0
2009-09-15 12:30:00,23.54,23.56,23.47,23.54,86400.0,23.54,23.56,23.47,23.54,86400.0
2009-09-15 13:00:00,23.54,23.73,23.46,23.72,354100.0,23.54,23.73,23.46,23.72,354100.0
2009-09-15 13:30:00,23.73,23.76,23.65,23.69,99400.0,23.73,23.76,23.65,23.69,99400.0
2009-09-15 14:00:00,23.68,23.68,23.58,23.63,71300.0,23.68,23.68,23.58,23.63,71300.0
2009-09-15 14:30:00,23.62,23.63,23.53,23.59,129100.0,23.62,23.63,23.53,23.59,129100.0
2009-09-15 15:00:00,23.59,23.59,23.53,23.56,182100.0,23.59,23.59,23.53,23.56,182100.0
2009-09-15 15:30:00,23.57,23.58,23.44,23.47,511000.0,23.57,23.58,23.44,23.47,511000.0
2009-09-16 09:30:00,23.52,23.73,23.4,23.52,502400.0,23.52,23.73,23.4,23.52,502400.0
2009-09-16 10:00:00,23.53,23.65,23.46,23.58,187500.0,23.53,23.65,23.46,23.58,187500.0
2009-09-16 10:30:00,23.58,23.84,23.58,23.75,151500.0,23.58,23.84,23.58,23.75,151500.0
2009-09-16 11:00:00,23.75,23.78,23.67,23.67,151200.0,23.75,23.78,23.67,23.67,151200.0
2009-09-16 11:30:00,23.67,23.76,23.59,23.59,186500.0,23.67,23.76,23.59,23.59,186500.0
2009-09-16 12:00:00,23.59,23.81,23.59,23.76,168500.0,23.59,23.81,23.59,23.76,168500.0
2009-09-16 12:30:00,23.75,23.8,23.71,23.76,169400.0,23.75,23.8,23.71,23.76,169400.0
2009-09-16 13:00:00,23.76,23.96,23.76,23.91,168500.0,23.76,23.96,23.76,23.91,168500.0
2009-09-16 13:30:00,23.9,23.91,23.81,23.86,111600.0,23.9,23.91,23.81,23.86,111600.0
2009-09-16 14:00:00,23.86,24.0,23.86,23.87,221000.0,23.86,24.0,23.86,23.87,221000.0
2009-09-16 14:30:00,23.87,23.91,23.82,23.85,131200.0,23.87,23.91,23.82,23.85,131200.0
2009-09-16 15:00:00,23.85,23.94,23.82,23.88,172000.0,23.85,23.94,23.82,23.88,172000.0
2009-09-16 15:30:00,23.89,24.1,23.85,24.07,827700.0,23.89,24.1,23.85,24.07,827700.0
2009-09-17 09:30:00,23.84,24.18,23.84,24.01,398700.0,23.84,24.18,23.84,24.01,398700.0
2009-09-17 10:00:00,24.02,24.04,23.72,23.76,222000.0,24.02,24.04,23.72,23.76,222000.0
2009-09-17 10:30:00,23.77,23.89,23.77,23.8,161000.0,23.77,23.89,23.77,23.8,161000.0
2009-09-17 11:00:00,23.79,23.81,23.72,23.76,124900.0,23.79,23.81,23.72,23.76,124900.0
2009-09-17 11:30:00,23.75,23.77,23.57,23.66,235700.0,23.75,23.77,23.57,23.66,235700.0
2009-09-17 12:00:00,23.66,23.69,23.51,23.62,107900.0,23.66,23.69,23.51,23.62,107900.0
2009-09-17 12:30:00,23.61,23.64,23.49,23.53,105400.0,23.61,23.64,23.49,23.53,105400.0
2009-09-17 13:00:00,23.53,23.66,23.52,23.56,121400.0,23.53,23.66,23.52,23.56,121400.0
2009-09-17 13:30:00,23.56,23.71,23.55,23.69,126300.0,23.56,23.71,23.55,23.69,126300.0
2009-09-17 14:00:00,23.68,23.7,23.63,23.66,126400.0,23.68,23.7,23.63,23.66,126400.0
2009-09-17 14:30:00,23.66,23.77,23.65,23.73,123000.0,23.66,23.77,23.65,23.73,123000.0
2009-09-17 15:00:00,23.72,23.73,23.63,23.67,205100.0,23.72,23.73,23.63,23.67,205100.0
2009-09-17 15:30:00,23.68,23.68,23.5,23.56,396600.0,23.68,23.68,23.5,23.56,396600.0
2009-09-18 09:30:00,23.51,23.79,23.43,23.49,826900.0,23.51,23.79,23.43,23.49,826900.0
2009-09-18 10:00:00,23.49,23.49,23.2,23.3,245800.0,23.49,23.49,23.2,23.3,245800.0
2009-09-18 10:30:00,23.3,23.45,23.3,23.42,146800.0,23.3,23.45,23.3,23.42,146800.0
2009-09-18 11:00:00,23.42,23.47,23.3,23.38,131200.0,23.42,23.47,23.3,23.38,131200.0
2009-09-18 11:30:00,23.38,23.47,23.37,23.4,240600.0,23.38,23.47,23.37,23.4,240600.0
2009-09-18 12:00:00,23.39,23.49,23.34,23.45,181700.0,23.39,23.49,23.34,23.45,181700.0
2009-09-18 12:30:00,23.45,23.5,23.43,23.5,93500.0,23.45,23.5,23.43,23.5,93500.0
2009-09-18 13:00:00,23.5,23.57,23.46,23.57,101200.0,23.5,23.57,23.46,23.57,101200.0
2009-09-18 13:30:00,23.57,23.65,23.56,23.61,97200.0,23.57,23.65,23.56,23.61,97200.0
2009-09-18 14:00:00,23.61,23.65,23.51,23.51,145800.0,23.61,23.65,23.51,23.51,145800.0
2009-09-18 14:30:00,23.51,23.59,23.5,23.56,126000.0,23.51,23.59,23.5,23.56,126000.0
2009-09-18 15:00:00,23.56,23.62,23.5,23.6,189800.0,23.56,23.62,23.5,23.6,189800.0
2009-09-18 15:30:00,23.6,23.61,23.51,23.53,371700.0,23.6,23.61,23.51,23.53,371700.0
2009-09-21 09:30:00,23.28,23.52,23.16,23.39,263200.0,23.28,23.52,23.16,23.39,263200.0
2009-09-21 10:00:00,23.39,23.8,23.36,23.79,428200.0,23.39,23.8,23.36,23.79,428200.0
2009-09-21 10:30:00,23.79,23.99,23.75,23.94,368000.0,23.79,23.99,23.75,23.94,368000.0
2009-09-21 11:00:00,23.94,24.04,23.87,23.96,200500.0,23.94,24.04,23.87,23.96,200500.0
2009-09-21 11:30:00,23.95,24.04,23.95,23.97,190800.0,23.95,24.04,23.95,23.97,190800.0
2009-09-21 12:00:00,23.97,24.15,23.94,24.04,500300.0,23.97,24.15,23.94,24.04,500300.0
2009-09-21 12:30:00,24.03,24.05,23.97,24.0,241500.0,24.03,24.05,23.97,24.0,241500.0
2009-09-21 13:00:00,24.01,24.01,23.85,23.92,307800.0,24.01,24.01,23.85,23.92,307800.0
2009-09-21 13:30:00,23.92,24.05,23.92,24.02,166000.0,23.92,24.05,23.92,24.02,166000.0
2009-09-21 14:00:00,24.02,24.08,23.91,23.93,551200.0,24.02,24.08,23.91,23.93,551200.0
2009-09-21 14:30:00,23.94,24.05,23.93,24.0,317400.0,23.94,24.05,23.93,24.0,317400.0
2009-09-21 15:00:00,24.0,24.19,23.98,24.13,565100.0,24.0,24.19,23.98,24.13,565100.0
2009-09-21 15:30:00,24.13,24.15,24.02,24.07,1387500.0,24.13,24.15,24.02,24.07,1387500.0
2009-09-22 09:30:00,23.84,24.3,23.81,23.84,295500.0,23.84,24.3,23.81,23.84,295500.0
2009-09-22 10:00:00,23.84,23.95,23.74,23.83,153300.0,23.84,23.95,23.74,23.83,153300.0
2009-09-22 10:30:00,23.84,23.84,23.72,23.81,63400.0,23.84,23.84,23.72,23.81,63400.0
2009-09-22 11:00:00,23.81,23.93,23.81,23.91,147200.0,23.81,23.93,23.81,23.91,147200.0
2009-09-22 11:30:00,23.91,23.93,23.87,23.9,82500.0,23.91,23.93,23.87,23.9,82500.0
2009-09-22 12:00:00,23.91,23.94,23.82,23.83,116100.0,23.91,23.94,23.82,23.83,116100.0
2009-09-22 12:30:00,23.82,23.86,23.79,23.86,88900.0,23.82,23.86,23.79,23.86,88900.0
2009-09-22 13:00:00,23.86,23.91,23.76,23.8,110700.0,23.86,23.91,23.76,23.8,110700.0
2009-09-22 13:30:00,23.8,23.88,23.79,23.84,81300.0,23.8,23.88,23.79,23.84,81300.0
2009-09-22 14:00:00,23.84,23.88,23.84,23.87,58500.0,23.84,23.88,23.84,23.87,58500.0
2009-09-22 14:30:00,23.87,23.92,23.83,23.91,111200.0,23.87,23.92,23.83,23.91,111200.0
2009-09-22 15:00:00,23.92,23.92,23.85,23.9,158400.0,23.92,23.92,23.85,23.9,158400.0
2009-09-22 15:30:00,23.9,23.94,23.87,23.9,413200.0,23.9,23.94,23.87,23.9,413200.0
2009-09-23 09:30:00,24.04,24.19,23.8,23.81,363700.0,24.04,24.19,23.8,23.81,363700.0
2009-09-23 10:00:00,23.8,23.86,23.77,23.82,241600.0,23.8,23.86,23.77,23.82,241600.0
2009-09-23 10:30:00,23.82,23.88,23.69,23.7,219600.0,23.82,23.88,23.69,23.7,219600.0
2009-09-23 11:00:00,23.7,23.72,23.62,23.66,141500.0,23.7,23.72,23.62,23.66,141500.0
2009-09-23 11:30:00,23.67,23.8,23.67,23.8,96200.0,23.67,23.8,23.67,23.8,96200.0
2009-09-23 12:00:00,23.79,23.95,23.79,23.93,159400.0,23.79,23.95,23.79,23.93,159400.0
2009-09-23 12:30:00,23.93,23.96,23.91,23.94,137200.0,23.93,23.96,23.91,23.94,137200.0
2009-09-23 13:00:00,23.94,23.94,23.84,23.85,97100.0,23.94,23.94,23.84,23.85,97100.0
2009-09-23 13:30:00,23.85,23.92,23.81,23.9,182000.0,23.85,23.92,23.81,23.9,182000.0
2009-09-23 14:00:00,23.91,24.06,23.89,24.03,265600.0,23.91,24.06,23.89,24.03,265600.0
2009-09-23 14:30:00,24.03,24.16,23.98,24.01,302000.0,24.03,24.16,23.98,24.01,302000.0
2009-09-23 15:00:00,24.01,24.1,23.85,23.88,353100.0,24.01,24.1,23.85,23.88,353100.0
2009-09-23 15:30:00,23.87,23.93,23.68,23.71,493800.0,23.87,23.93,23.68,23.71,493800.0
2009-09-24 09:30:00,23.81,23.99,23.74,23.83,206200.0,23.81,23.99,23.74,23.83,206200.0
2009-09-24 10:00:00,23.82,23.85,23.43,23.5,317700.0,23.82,23.85,23.43,23.5,317700.0
2009-09-24 10:30:00,23.5,23.64,23.49,23.55,506800.0,23.5,23.64,23.49,23.55,506800.0
2009-09-24 11:00:00,23.55,23.56,23.43,23.47,240300.0,23.55,23.56,23.43,23.47,240300.0
2009-09-24 11:30:00,23.47,23.51,23.35,23.39,138000.0,23.47,23.51,23.35,23.39,138000.0
2009-09-24 12:00:00,23.39,23.47,23.36,23.45,83500.0,23.39,23.47,23.36,23.45,83500.0
2009-09-24 12:30:00,23.45,23.47,23.37,23.41,131400.0,23.45,23.47,23.37,23.41,131400.0
2009-09-24 13:00:00,23.41,23.55,23.41,23.53,106500.0,23.41,23.55,23.41,23.53,106500.0
2009-09-24 13:30:00,23.53,23.56,23.44,23.51,233500.0,23.53,23.56,23.44,23.51,233500.0
2009-09-24 14:00:00,23.5,23.57,23.49,23.56,127300.0,23.5,23.57,23.49,23.56,127300.0
2009-09-24 14:30:00,23.56,23.58,23.51,23.57,127400.0,23.56,23.58,23.51,23.57,127400.0
2009-09-24 15:00:00,23.58,23.64,23.54,23.56,108100.0,23.58,23.64,23.54,23.56,108100.0
2009-09-24 15:30:00,23.56,23.6,23.5,23.54,225700.0,23.56,23.6,23.5,23.54,225700.0
2009-09-25 09:30:00,23.32,23.66,23.28,23.52,235000.0,23.32,23.66,23.28,23.52,235000.0
2009-09-25 10:00:00,23.51,23.65,23.41,23.56,233200.0,23.51,23.65,23.41,23.56,233200.0
2009-09-25 10:30:00,23.57,23.61,23.49,23.58,185100.0,23.57,23.61,23.49,23.58,185100.0
2009-09-25 11:00:00,23.58,23.64,23.5,23.61,169400.0,23.58,23.64,23.5,23.61,169400.0
2009-09-25 11:30:00,23.61,23.63,23.51,23.61,174500.0,23.61,23.63,23.51,23.61,174500.0
2009-09-25 12:00:00,23.61,23.62,23.5,23.62,245500.0,23.61,23.62,23.5,23.62,245500.0
2009-09-25 12:30:00,23.62,23.62,23.53,23.55,138400.0,23.62,23.62,23.53,23.55,138400.0
2009-09-25 13:00:00,23.56,23.62,23.52,23.58,269100.0,23.56,23.62,23.52,23.58,269100.0
2009-09-25 13:30:00,23.58,23.65,23.55,23.65,193000.0,23.58,23.65,23.55,23.65,193000.0
2009-09-25 14:00:00,23.65,23.69,23.61,23.66,125600.0,23.65,23.69,23.61,23.66,125600.0
2009-09-25 14:30:00,23.66,23.72,23.64,23.7,178300.0,23.66,23.72,23.64,23.7,178300.0
2009-09-25 15:00:00,23.7,23.77,23.67,23.7,307400.0,23.7,23.77,23.67,23.7,307400.0
2009-09-25 15:30:00,23.71,23.71,23.59,23.6,346300.0,23.71,23.71,23.59,23.6,346300.0
2009-09-28 09:30:00,23.74,24.02,23.73,24.01,194800.0,23.74,24.02,23.73,24.01,194800.0
2009-09-28 10:00:00,24.01,24.2,24.01,24.1,189000.0,24.01,24.2,24.01,24.1,189000.0
2009-09-28 10:30:00,24.1,24.2,24.08,24.17,164600.0,24.1,24.2,24.08,24.17,164600.0
2009-09-28 11:00:00,24.17,24.24,24.08,24.11,134800.0,24.17,24.24,24.08,24.11,134800.0
2009-09-28 11:30:00,24.12,24.16,24.05,24.06,88900.0,24.12,24.16,24.05,24.06,88900.0
2009-09-28 12:00:00,24.05,24.07,23.94,23.96,160300.0,24.05,24.07,23.94,23.96,160300.0
2009-09-28 12:30:00,23.95,24.02,23.89,23.94,117200.0,23.95,24.02,23.89,23.94,117200.0
2009-09-28 13:00:00,23.95,24.02,23.9,23.95,126000.0,23.95,24.02,23.9,23.95,126000.0
2009-09-28 13:30:00,23.95,24.03,23.94,23.98,124400.0,23.95,24.03,23.94,23.98,124400.0
2009-09-28 14:00:00,23.99,24.05,23.96,24.02,192100.0,23.99,24.05,23.96,24.02,192100.0
2009-09-28 14:30:00,24.03,24.05,23.99,24.01,141600.0,24.03,24.05,23.99,24.01,141600.0
2009-09-28 15:00:00,24.01,24.07,24.0,24.03,207800.0,24.01,24.07,24.0,24.03,207800.0
2009-09-28 15:30:00,24.04,24.09,24.0,24.09,483800.0,24.04,24.09,24.0,24.09,483800.0
2009-09-29 09:30:00,24.12,24.52,23.9,24.44,474600.0,24.12,24.52,23.9,24.44,474600.0
2009-09-29 10:00:00,24.44,24.44,24.21,24.28,537900.0,24.44,24.44,24.21,24.28,537900.0
2009-09-29 10:30:00,24.28,24.34,24.13,24.14,112800.0,24.28,24.34,24.13,24.14,112800.0
2009-09-29 11:00:00,24.14,24.26,24.1,24.26,211500.0,24.14,24.26,24.1,24.26,211500.0
2009-09-29 11:30:00,24.26,24.28,24.23,24.25,162100.0,24.26,24.28,24.23,24.25,162100.0
2009-09-29 12:00:00,24.25,24.3,24.25,24.26,158400.0,24.25,24.3,24.25,24.26,158400.0
2009-09-29 12:30:00,24.26,24.37,24.25,24.32,167600.0,24.26,24.37,24.25,24.32,167600.0
2009-09-29 13:00:00,24.33,24.36,24.29,24.31,116300.0,24.33,24.36,24.29,24.31,116300.0
2009-09-29 13:30:00,24.31,24.31,24.25,24.31,156600.0,24.31,24.31,24.25,24.31,156600.0
2009-09-29 14:00:00,24.31,24.35,24.28,24.35,152100.0,24.31,24.35,24.28,24.35,152100.0
2009-09-29 14:30:00,24.34,24.37,24.29,24.29,146300.0,24.34,24.37,24.29,24.29,146300.0
2009-09-29 15:00:00,24.3,24.35,24.27,24.27,178700.0,24.3,24.35,24.27,24.27,178700.0
2009-09-29 15:30:00,24.26,24.28,24.19,24.2,416400.0,24.26,24.28,24.19,24.2,416400.0
2009-09-30 09:30:00,24.22,24.49,23.6,23.69,515300.0,24.22,24.49,23.6,23.69,515300.0
2009-09-30 10:00:00,23.67,23.71,23.48,23.5,302300.0,23.67,23.71,23.48,23.5,302300.0
2009-09-30 10:30:00,23.5,23.56,23.41,23.5,374100.0,23.5,23.56,23.41,23.5,374100.0
2009-09-30 11:00:00,23.51,23.65,23.51,23.58,294000.0,23.51,23.65,23.51,23.58,294000.0
2009-09-30 11:30:00,23.57,23.62,23.5,23.6,459500.0,23.57,23.62,23.5,23.6,459500.0
2009-09-30 12:00:00,23.61,23.89,23.58,23.87,247900.0,23.61,23.89,23.58,23.87,247900.0
2009-09-30 12:30:00,23.87,24.07,23.87,24.0,201900.0,23.87,24.07,23.87,24.0,201900.0
2009-09-30 13:00:00,24.01,24.06,23.86,23.9,459000.0,24.01,24.06,23.86,23.9,459000.0
2009-09-30 13:30:00,23.89,23.97,23.85,23.93,388900.0,23.89,23.97,23.85,23.93,388900.0
2009-09-30 14:00:00,23.94,23.95,23.88,23.89,120100.0,23.94,23.95,23.88,23.89,120100.0
2009-09-30 14:30:00,23.88,23.94,23.78,23.78,208000.0,23.88,23.94,23.78,23.78,208000.0
2009-09-30 15:00:00,23.78,23.78,23.62,23.68,208000.0,23.78,23.78,23.62,23.68,208000.0
2009-09-30 15:30:00,23.67,23.86,23.67,23.8,542500.0,23.67,23.86,23.67,23.8,542500.0
2009-10-01 09:30:00,23.12,23.43,23.11,23.27,629000.0,23.12,23.43,23.11,23.27,629000.0
2009-10-01 10:00:00,23.27,23.32,23.07,23.11,473300.0,23.27,23.32,23.07,23.11,473300.0
2009-10-01 10:30:00,23.1,23.15,23.01,23.05,235600.0,23.1,23.15,23.01,23.05,235600.0
2009-10-01 11:00:00,23.05,23.05,22.72,22.73,407800.0,23.05,23.05,22.72,22.73,407800.0
2009-10-01 11:30:00,22.73,22.74,22.56,22.67,400800.0,22.73,22.74,22.56,22.67,400800.0
2009-10-01 12:00:00,22.67,22.82,22.66,22.82,219000.0,22.67,22.82,22.66,22.82,219000.0
2009-10-01 12:30:00,22.82,22.86,22.75,22.81,155200.0,22.82,22.86,22.75,22.81,155200.0
2009-10-01 13:00:00,22.8,22.87,22.79,22.86,255600.0,22.8,22.87,22.79,22.86,255600.0
2009-10-01 13:30:00,22.86,22.96,22.82,22.94,381300.0,22.86,22.96,22.82,22.94,381300.0
2009-10-01 14:00:00,22.94,23.08,22.93,23.05,376300.0,22.94,23.08,22.93,23.05,376300.0
2009-10-01 14:30:00,23.04,23.05,22.94,23.01,212800.0,23.04,23.05,22.94,23.01,212800.0
2009-10-01 15:00:00,23.01,23.02,22.93,22.94,375500.0,23.01,23.02,22.93,22.94,375500.0
2009-10-01 15:30:00,22.93,23.02,22.86,22.86,757900.0,22.93,23.02,22.86,22.86,757900.0
2009-10-02 09:30:00,22.59,22.74,22.44,22.54,510400.0,22.59,22.74,22.44,22.54,510400.0
2009-10-02 10:00:00,22.54,22.75,22.53,22.72,246500.0,22.54,22.75,22.53,22.72,246500.0
2009-10-02 10:30:00,22.72,22.74,22.44,22.46,300900.0,22.72,22.74,22.44,22.46,300900.0
2009-10-02 11:00:00,22.46,22.5,22.42,22.42,269000.0,22.46,22.5,22.42,22.42,269000.0
2009-10-02 11:30:00,22.43,22.53,22.37,22.4,305800.0,22.43,22.53,22.37,22.4,305800.0
2009-10-02 12:00:00,22.4,22.49,22.39,22.49,145300.0,22.4,22.49,22.39,22.49,145300.0
2009-10-02 12:30:00,22.49,22.52,22.36,22.49,209800.0,22.49,22.52,22.36,22.49,209800.0
2009-10-02 13:00:00,22.49,22.52,22.4,22.41,197100.0,22.49,22.52,22.4,22.41,197100.0
2009-10-02 13:30:00,22.41,22.44,22.33,22.39,183900.0,22.41,22.44,22.33,22.39,183900.0
2009-10-02 14:00:00,22.39,22.49,22.34,22.49,108900.0,22.39,22.49,22.34,22.49,108900.0
2009-10-02 14:30:00,22.49,22.58,22.46,22.57,230600.0,22.49,22.58,22.46,22.57,230600.0
2009-10-02 15:00:00,22.57,22.62,22.52,22.61,376800.0,22.57,22.62,22.52,22.61,376800.0
2009-10-02 15:30:00,22.62,22.67,22.59,22.62,831900.0,22.62,22.67,22.59,22.62,831900.0
2009-10-05 09:30:00,22.65,22.74,22.46,22.56,257000.0,22.65,22.74,22.46,22.56,257000.0
2009-10-05 10:00:00,22.59,22.63,22.27,22.43,521600.0,22.59,22.63,22.27,22.43,521600.0
2009-10-05 10:30:00,22.44,22.65,22.37,22.64,202600.0,22.44,22.65,22.37,22.64,202600.0
2009-10-05 11:00:00,22.63,22.69,22.56,22.64,206400.0,22.63,22.69,22.56,22.64,206400.0
2009-10-05 11:30:00,22.64,22.71,22.61,22.66,122500.0,22.64,22.71,22.61,22.66,122500.0
2009-10-05 12:00:00,22.67,22.69,22.64,22.65,103000.0,22.67,22.69,22.64,22.65,103000.0
2009-10-05 12:30:00,22.65,22.79,22.65,22.72,167100.0,22.65,22.79,22.65,22.72,167100.0
2009-10-05 13:00:00,22.72,22.83,22.72,22.83,412600.0,22.72,22.83,22.72,22.83,412600.0
2009-10-05 13:30:00,22.83,22.88,22.77,22.86,271000.0,22.83,22.88,22.77,22.86,271000.0
2009-10-05 14:00:00,22.87,22.91,22.84,22.88,158800.0,22.87,22.91,22.84,22.88,158800.0
2009-10-05 14:30:00,22.88,23.07,22.88,23.0,249000.0,22.88,23.07,22.88,23.0,249000.0
2009-10-05 15:00:00,23.0,23.04,22.97,23.0,275600.0,23.0,23.04,22.97,23.0,275600.0
2009-10-05 15:30:00,23.01,23.04,22.94,22.99,568900.0,23.01,23.04,22.94,22.99,568900.0
2009-10-06 09:30:00,23.25,23.4,23.11,23.36,203600.0,23.25,23.4,23.11,23.36,203600.0
2009-10-06 10:00:00,23.37,23.54,23.3,23.5,361400.0,23.37,23.54,23.3,23.5,361400.0
2009-10-06 10:30:00,23.5,23.63,23.49,23.62,140300.0,23.5,23.63,23.49,23.62,140300.0
2009-10-06 11:00:00,23.62,23.78,23.62,23.7,273700.0,23.62,23.78,23.62,23.7,273700.0
2009-10-06 11:30:00,23.7,23.75,23.65,23.74,163400.0,23.7,23.75,23.65,23.74,163400.0
2009-10-06 12:00:00,23.75,23.85,23.74,23.8,192400.0,23.75,23.85,23.74,23.8,192400.0
2009-10-06 12:30:00,23.79,23.8,23.73,23.75,282400.0,23.79,23.8,23.73,23.75,282400.0
2009-10-06 13:00:00,23.75,23.78,23.73,23.77,158800.0,23.75,23.78,23.73,23.77,158800.0
2009-10-06 13:30:00,23.76,23.79,23.63,23.65,249800.0,23.76,23.79,23.63,23.65,249800.0
2009-10-06 14:00:00,23.66,23.66,23.56,23.58,371900.0,23.66,23.66,23.56,23.58,371900.0
2009-10-06 14:30:00,23.58,23.68,23.55,23.66,233400.0,23.58,23.68,23.55,23.66,233400.0
2009-10-06 15:00:00,23.67,23.82,23.64,23.82,308700.0,23.67,23.82,23.64,23.82,308700.0
2009-10-06 15:30:00,23.83,23.84,23.71,23.76,638300.0,23.83,23.84,23.71,23.76,638300.0
2009-10-07 09:30:00,23.71,23.76,23.55,23.69,281100.0,23.71,23.76,23.55,23.69,281100.0
2009-10-07 10:00:00,23.71,23.85,23.66,23.75,141500.0,23.71,23.85,23.66,23.75,141500.0
2009-10-07 10:30:00,23.74,23.82,23.67,23.8,150400.0,23.74,23.82,23.67,23.8,150400.0
2009-10-07 11:00:00,23.81,23.85,23.7,23.76,109800.0,23.81,23.85,23.7,23.76,109800.0
2009-10-07 11:30:00,23.76,23.8,23.64,23.64,192200.0,23.76,23.8,23.64,23.64,192200.0
2009-10-07 12:00:00,23.65,23.74,23.65,23.7,77700.0,23.65,23.74,23.65,23.7,77700.0
2009-10-07 12:30:00,23.7,23.78,23.66,23.73,126000.0,23.7,23.78,23.66,23.73,126000.0
2009-10-07 13:00:00,23.74,23.78,23.67,23.78,82400.0,23.74,23.78,23.67,23.78,82400.0
2009-10-07 13:30:00,23.77,23.8,23.72,23.77,100000.0,23.77,23.8,23.72,23.77,100000.0
2009-10-07 14:00:00,23.76,23.76,23.67,23.75,118200.0,23.76,23.76,23.67,23.75,118200.0
2009-10-07 14:30:00,23.74,23.79,23.71,23.74,112200.0,23.74,23.79,23.71,23.74,112200.0
2009-10-07 15:00:00,23.74,23.81,23.71,23.77,177200.0,23.74,23.81,23.71,23.77,177200.0
2009-10-07 15:30:00,23.77,23.86,23.75,23.86,363200.0,23.77,23.86,23.75,23.86,363200.0
2009-10-08 09:30:00,23.84,23.91,23.63,23.65,569200.0,23.84,23.91,23.63,23.65,569200.0
2009-10-08 10:00:00,23.64,23.93,23.61,23.87,417100.0,23.64,23.93,23.61,23.87,417100.0
2009-10-08 10:30:00,23.86,23.89,23.76,23.77,136000.0,23.86,23.89,23.76,23.77,136000.0
2009-10-08 11:00:00,23.77,23.91,23.77,23.9,192500.0,23.77,23.91,23.77,23.9,192500.0
2009-10-08 11:30:00,23.91,24.0,23.89,23.92,275000.0,23.91,24.0,23.89,23.92,275000.0
2009-10-08 12:00:00,23.92,23.93,23.84,23.91,154200.0,23.92,23.93,23.84,23.91,154200.0
2009-10-08 12:30:00,23.91,23.93,23.83,23.87,77300.0,23.91,23.93,23.83,23.87,77300.0
2009-10-08 13:00:00,23.86,23.86,23.74,23.83,137200.0,23.86,23.86,23.74,23.83,137200.0
2009-10-08 13:30:00,23.82,23.86,23.66,23.74,376600.0,23.82,23.86,23.66,23.74,376600.0
2009-10-08 14:00:00,23.73,23.84,23.73,23.83,339200.0,23.73,23.84,23.73,23.83,339200.0
2009-10-08 14:30:00,23.83,23.92,23.83,23.91,109500.0,23.83,23.92,23.83,23.91,109500.0
2009-10-08 15:00:00,23.9,23.96,23.86,23.86,205900.0,23.9,23.96,23.86,23.86,205900.0
2009-10-08 15:30:00,23.87,23.94,23.84,23.93,635100.0,23.87,23.94,23.84,23.93,635100.0
2009-10-09 09:30:00,23.87,24.1,23.65,24.08,144900.0,23.87,24.1,23.65,24.08,144900.0
2009-10-09 10:00:00,24.09,24.19,24.08,24.13,274300.0,24.09,24.19,24.08,24.13,274300.0
2009-10-09 10:30:00,24.12,24.19,24.06,24.14,85200.0,24.12,24.19,24.06,24.14,85200.0
2009-10-09 11:00:00,24.14,24.19,24.1,24.13,128600.0,24.14,24.19,24.1,24.13,128600.0
2009-10-09 11:30:00,24.13,24.14,24.03,24.04,119500.0,24.13,24.14,24.03,24.04,119500.0
2009-10-09 12:00:00,24.04,24.05,24.0,24.02,93800.0,24.04,24.05,24.0,24.02,93800.0
2009-10-09 12:30:00,24.02,24.08,24.01,24.08,85900.0,24.02,24.08,24.01,24.08,85900.0
2009-10-09 13:00:00,24.08,24.23,24.08,24.21,189400.0,24.08,24.23,24.08,24.21,189400.0
2009-10-09 13:30:00,24.2,24.26,24.2,24.26,120600.0,24.2,24.26,24.2,24.26,120600.0
2009-10-09 14:00:00,24.26,24.33,24.25,24.29,225800.0,24.26,24.33,24.25,24.29,225800.0
2009-10-09 14:30:00,24.3,24.32,24.27,24.27,86700.0,24.3,24.32,24.27,24.27,86700.0
2009-10-09 15:00:00,24.27,24.43,24.27,24.41,381800.0,24.27,24.43,24.27,24.41,381800.0
2009-10-09 15:30:00,24.4,24.48,24.35,24.47,739300.0,24.4,24.48,24.35,24.47,739300.0
2009-10-12 09:30:00,24.48,25.06,24.17,25.0,460100.0,24.48,25.06,24.17,25.0,460100.0
2009-10-12 10:00:00,25.01,25.21,24.99,25.05,355100.0,25.01,25.21,24.99,25.05,355100.0
2009-10-12 10:30:00,25.04,25.12,25.01,25.06,122300.0,25.04,25.12,25.01,25.06,122300.0
2009-10-12 11:00:00,25.06,25.11,25.03,25.05,167100.0,25.06,25.11,25.03,25.05,167100.0
2009-10-12 11:30:00,25.06,25.08,25.0,25.05,144400.0,25.06,25.08,25.0,25.05,144400.0
2009-10-12 12:00:00,25.04,25.07,25.04,25.06,173000.0,25.04,25.07,25.04,25.06,173000.0
2009-10-12 12:30:00,25.06,25.09,25.05,25.09,109600.0,25.06,25.09,25.05,25.09,109600.0
2009-10-12 13:00:00,25.08,25.09,25.05,25.08,137700.0,25.08,25.09,25.05,25.08,137700.0
2009-10-12 13:30:00,25.07,25.12,25.06,25.1,133200.0,25.07,25.12,25.06,25.1,133200.0
2009-10-12 14:00:00,25.1,25.11,24.96,25.01,881500.0,25.1,25.11,24.96,25.01,881500.0
2009-10-12 14:30:00,25.01,25.08,24.92,25.07,498600.0,25.01,25.08,24.92,25.07,498600.0
2009-10-12 15:00:00,25.06,25.13,25.05,25.12,315400.0,25.06,25.13,25.05,25.12,315400.0
2009-10-12 15:30:00,25.12,25.14,25.02,25.02,707600.0,25.12,25.14,25.02,25.02,707600.0
2009-10-13 09:30:00,25.0,25.26,24.89,25.0,402600.0,25.0,25.26,24.89,25.0,402600.0
2009-10-13 10:00:00,24.99,25.1,24.95,25.07,176000.0,24.99,25.1,24.95,25.07,176000.0
2009-10-13 10:30:00,25.07,25.08,24.98,25.02,121500.0,25.07,25.08,24.98,25.02,121500.0
2009-10-13 11:00:00,25.02,25.06,24.92,25.02,121300.0,25.02,25.06,24.92,25.02,121300.0
2009-10-13 11:30:00,25.02,25.2,25.0,25.15,116000.0,25.02,25.2,25.0,25.15,116000.0
2009-10-13 12:00:00,25.15,25.17,25.04,25.04,130900.0,25.15,25.17,25.04,25.04,130900.0
2009-10-13 12:30:00,25.04,25.05,25.0,25.02,65400.0,25.04,25.05,25.0,25.02,65400.0
2009-10-13 13:00:00,25.02,25.04,25.0,25.03,61100.0,25.02,25.04,25.0,25.03,61100.0
2009-10-13 13:30:00,25.03,25.04,25.0,25.0,189600.0,25.03,25.04,25.0,25.0,189600.0
2009-10-13 14:00:00,25.02,25.1,24.99,25.04,605900.0,25.02,25.1,24.99,25.04,605900.0
2009-10-13 14:30:00,25.03,25.09,24.99,25.0,278000.0,25.03,25.09,24.99,25.0,278000.0
2009-10-13 15:00:00,25.0,25.11,24.97,25.1,465700.0,25.0,25.11,24.97,25.1,465700.0
2009-10-13 15:30:00,25.1,25.12,25.03,25.09,461100.0,25.1,25.12,25.03,25.09,461100.0
2009-10-14 09:30:00,25.13,25.45,25.12,25.18,362200.0,25.13,25.45,25.12,25.18,362200.0
2009-10-14 10:00:00,25.18,25.23,25.08,25.11,328600.0,25.18,25.23,25.08,25.11,328600.0
2009-10-14 10:30:00,25.1,25.17,25.03,25.08,193400.0,25.1,25.17,25.03,25.08,193400.0
2009-10-14 11:00:00,25.08,25.13,25.02,25.04,206400.0,25.08,25.13,25.02,25.04,206400.0
2009-10-14 11:30:00,25.05,25.06,24.99,25.0,181300.0,25.05,25.06,24.99,25.0,181300.0
2009-10-14 12:00:00,25.01,25.12,25.0,25.08,172600.0,25.01,25.12,25.0,25.08,172600.0
2009-10-14 12:30:00,25.07,25.08,25.02,25.05,152400.0,25.07,25.08,25.02,25.05,152400.0
2009-10-14 13:00:00,25.05,25.13,25.05,25.06,182100.0,25.05,25.13,25.05,25.06,182100.0
2009-10-14 13:30:00,25.06,25.08,24.99,25.0,203100.0,25.06,25.08,24.99,25.0,203100.0
2009-10-14 14:00:00,25.0,25.03,24.95,24.97,228300.0,25.0,25.03,24.95,24.97,228300.0
2009-10-14 14:30:00,24.97,25.05,24.96,25.02,208700.0,24.97,25.05,24.96,25.02,208700.0
2009-10-14 15:00:00,25.02,25.16,24.99,25.16,379900.0,25.02,25.16,24.99,25.16,379900.0
2009-10-14 15:30:00,25.15,25.28,25.13,25.25,790700.0,25.15,25.28,25.13,25.25,790700.0
2009-10-15 09:30:00,25.03,25.23,24.96,25.01,247700.0,25.03,25.23,24.96,25.01,247700.0
2009-10-15 10:00:00,25.01,25.06,24.89,25.0,250600.0,25.01,25.06,24.89,25.0,250600.0
2009-10-15 10:30:00,25.0,25.08,24.97,25.05,237400.0,25.0,25.08,24.97,25.05,237400.0
2009-10-15 11:00:00,25.06,25.15,25.05,25.15,312500.0,25.06,25.15,25.05,25.15,312500.0
2009-10-15 11:30:00,25.14,25.16,25.07,25.12,204100.0,25.14,25.16,25.07,25.12,204100.0
2009-10-15 12:00:00,25.12,25.22,25.11,25.15,101600.0,25.12,25.22,25.11,25.15,101600.0
2009-10-15 12:30:00,25.14,25.16,25.11,25.14,71600.0,25.14,25.16,25.11,25.14,71600.0
2009-10-15 13:00:00,25.14,25.19,25.13,25.18,93400.0,25.14,25.19,25.13,25.18,93400.0
2009-10-15 13:30:00,25.18,25.24,25.15,25.22,175000.0,25.18,25.24,25.15,25.22,175000.0
2009-10-15 14:00:00,25.22,25.34,25.21,25.33,278400.0,25.22,25.34,25.21,25.33,278400.0
2009-10-15 14:30:00,25.33,25.56,25.33,25.5,451900.0,25.33,25.56,25.33,25.5,451900.0
2009-10-15 15:00:00,25.5,25.53,25.39,25.39,282600.0,25.5,25.53,25.39,25.39,282600.0
2009-10-15 15:30:00,25.39,25.5,25.32,25.48,599100.0,25.39,25.5,25.32,25.48,599100.0
2009-10-16 09:30:00,25.29,25.45,25.12,25.24,440000.0,25.29,25.45,25.12,25.24,440000.0
2009-10-16 10:00:00,25.23,25.25,25.1,25.21,434300.0,25.23,25.25,25.1,25.21,434300.0
2009-10-16 10:30:00,25.22,25.23,25.15,25.15,260600.0,25.22,25.23,25.15,25.15,260600.0
2009-10-16 11:00:00,25.15,25.18,25.04,25.07,92800.0,25.15,25.18,25.04,25.07,92800.0
2009-10-16 11:30:00,25.08,25.19,25.0,25.19,119200.0,25.08,25.19,25.0,25.19,119200.0
2009-10-16 12:00:00,25.2,25.39,25.19,25.38,175500.0,25.2,25.39,25.19,25.38,175500.0
2009-10-16 12:30:00,25.38,25.38,25.33,25.35,110100.0,25.38,25.38,25.33,25.35,110100.0
2009-10-16 13:00:00,25.35,25.5,25.34,25.5,154800.0,25.35,25.5,25.34,25.5,154800.0
2009-10-16 13:30:00,25.5,25.55,25.49,25.52,218800.0,25.5,25.55,25.49,25.52,218800.0
2009-10-16 14:00:00,25.52,25.57,25.44,25.52,204900.0,25.52,25.57,25.44,25.52,204900.0
2009-10-16 14:30:00,25.51,25.54,25.49,25.5,106700.0,25.51,25.54,25.49,25.5,106700.0
2009-10-16 15:00:00,25.5,25.56,25.49,25.56,203600.0,25.5,25.56,25.49,25.56,203600.0
2009-10-16 15:30:00,25.56,25.58,25.47,25.51,572000.0,25.56,25.58,25.47,25.51,572000.0
2009-10-19 09:30:00,25.62,25.85,25.47,25.5,363600.0,25.62,25.85,25.47,25.5,363600.0
2009-10-19 10:00:00,25.5,25.66,25.47,25.59,208400.0,25.5,25.66,25.47,25.59,208400.0
2009-10-19 10:30:00,25.6,25.74,25.58,25.71,83900.0,25.6,25.74,25.58,25.71,83900.0
2009-10-19 11:00:00,25.7,25.85,25.69,25.83,106200.0,25.7,25.85,25.69,25.83,106200.0
2009-10-19 11:30:00,25.84,25.9,25.8,25.83,141700.0,25.84,25.9,25.8,25.83,141700.0
2009-10-19 12:00:00,25.83,25.85,25.77,25.78,79100.0,25.83,25.85,25.77,25.78,79100.0
2009-10-19 12:30:00,25.77,25.83,25.72,25.76,85100.0,25.77,25.83,25.72,25.76,85100.0
2009-10-19 13:00:00,25.76,25.77,25.69,25.74,94300.0,25.76,25.77,25.69,25.74,94300.0
2009-10-19 13:30:00,25.74,25.83,25.69,25.74,104600.0,25.74,25.83,25.69,25.74,104600.0
2009-10-19 14:00:00,25.74,25.87,25.73,25.87,91900.0,25.74,25.87,25.73,25.87,91900.0
2009-10-19 14:30:00,25.87,25.93,25.84,25.91,368900.0,25.87,25.93,25.84,25.91,368900.0
2009-10-19 15:00:00,25.91,25.97,25.88,25.93,325500.0,25.91,25.97,25.88,25.93,325500.0
2009-10-19 15:30:00,25.93,26.0,25.91,25.97,902900.0,25.93,26.0,25.91,25.97,902900.0
2009-10-20 09:30:00,25.98,26.07,25.74,25.8,349800.0,25.98,26.07,25.74,25.8,349800.0
2009-10-20 10:00:00,25.8,25.84,25.72,25.79,223200.0,25.8,25.84,25.72,25.79,223200.0
2009-10-20 10:30:00,25.78,25.92,25.77,25.82,195700.0,25.78,25.92,25.77,25.82,195700.0
2009-10-20 11:00:00,25.81,25.83,25.75,25.81,233100.0,25.81,25.83,25.75,25.81,233100.0
2009-10-20 11:30:00,25.81,25.81,25.67,25.68,295300.0,25.81,25.81,25.67,25.68,295300.0
2009-10-20 12:00:00,25.69,25.71,25.61,25.68,352800.0,25.69,25.71,25.61,25.68,352800.0
2009-10-20 12:30:00,25.68,25.7,25.54,25.54,281800.0,25.68,25.7,25.54,25.54,281800.0
2009-10-20 13:00:00,25.54,25.61,25.54,25.56,118100.0,25.54,25.61,25.54,25.56,118100.0
2009-10-20 13:30:00,25.56,25.64,25.51,25.59,225100.0,25.56,25.64,25.51,25.59,225100.0
2009-10-20 14:00:00,25.58,25.75,25.58,25.74,147600.0,25.58,25.75,25.58,25.74,147600.0
2009-10-20 14:30:00,25.74,25.78,25.66,25.68,102900.0,25.74,25.78,25.66,25.68,102900.0
2009-10-20 15:00:00,25.68,25.71,25.58,25.63,180600.0,25.68,25.71,25.58,25.63,180600.0
2009-10-20 15:30:00,25.64,25.71,25.63,25.71,415000.0,25.64,25.71,25.63,25.71,415000.0
2009-10-21 09:30:00,26.02,26.7,25.97,26.66,769000.0,26.02,26.7,25.97,26.66,769000.0
2009-10-21 10:00:00,26.65,26.73,26.52,26.57,303100.0,26.65,26.73,26.52,26.57,303100.0
2009-10-21 10:30:00,26.58,26.69,26.46,26.48,278200.0,26.58,26.69,26.46,26.48,278200.0
2009-10-21 11:00:00,26.47,26.52,26.4,26.51,228100.0,26.47,26.52,26.4,26.51,228100.0
2009-10-21 11:30:00,26.51,26.59,26.47,26.49,164200.0,26.51,26.59,26.47,26.49,164200.0
2009-10-21 12:00:00,26.48,26.66,26.43,26.65,220800.0,26.48,26.66,26.43,26.65,220800.0
2009-10-21 12:30:00,26.66,26.81,26.65,26.81,295000.0,26.66,26.81,26.65,26.81,295000.0
2009-10-21 13:00:00,26.8,27.0,26.8,26.99,494600.0,26.8,27.0,26.8,26.99,494600.0
2009-10-21 13:30:00,26.98,27.0,26.88,27.0,273400.0,26.98,27.0,26.88,27.0,273400.0
2009-10-21 14:00:00,27.0,27.07,26.88,26.93,388200.0,27.0,27.07,26.88,26.93,388200.0
2009-10-21 14:30:00,26.93,27.09,26.9,27.08,287800.0,26.93,27.09,26.9,27.08,287800.0
2009-10-21 15:00:00,27.09,27.26,27.0,27.01,1036400.0,27.09,27.26,27.0,27.01,1036400.0
2009-10-21 15:30:00,27.01,27.02,26.84,26.93,1329600.0,27.01,27.02,26.84,26.93,1329600.0
2009-10-22 09:30:00,27.07,27.09,26.52,26.57,616400.0,27.07,27.09,26.52,26.57,616400.0
2009-10-22 10:00:00,26.57,26.85,26.51,26.77,441300.0,26.57,26.85,26.51,26.77,441300.0
2009-10-22 10:30:00,26.78,26.81,26.65,26.76,257900.0,26.78,26.81,26.65,26.76,257900.0
2009-10-22 11:00:00,26.77,26.78,26.65,26.75,134700.0,26.77,26.78,26.65,26.75,134700.0
2009-10-22 11:30:00,26.75,26.86,26.74,26.76,260000.0,26.75,26.86,26.74,26.76,260000.0
2009-10-22 12:00:00,26.76,26.89,26.72,26.8,125100.0,26.76,26.89,26.72,26.8,125100.0
2009-10-22 12:30:00,26.81,26.89,26.77,26.77,169100.0,26.81,26.89,26.77,26.77,169100.0
2009-10-22 13:00:00,26.77,26.86,26.75,26.82,93600.0,26.77,26.86,26.75,26.82,93600.0
2009-10-22 13:30:00,26.81,26.84,26.78,26.81,143500.0,26.81,26.84,26.78,26.81,143500.0
2009-10-22 14:00:00,26.82,27.06,26.81,27.05,200900.0,26.82,27.06,26.81,27.05,200900.0
2009-10-22 14:30:00,27.05,27.1,26.88,26.99,367700.0,27.05,27.1,26.88,26.99,367700.0
2009-10-22 15:00:00,26.99,27.18,26.95,27.09,310800.0,26.99,27.18,26.95,27.09,310800.0
2009-10-22 15:30:00,27.08,27.08,26.99,27.07,566200.0,27.08,27.08,26.99,27.07,566200.0
2009-10-23 09:30:00,26.72,26.96,26.72,26.86,302100.0,26.72,26.96,26.72,26.86,302100.0
2009-10-23 10:00:00,26.88,27.03,26.69,26.71,273200.0,26.88,27.03,26.69,26.71,273200.0
2009-10-23 10:30:00,26.7,26.71,26.41,26.43,254800.0,26.7,26.71,26.41,26.43,254800.0
2009-10-23 11:00:00,26.43,26.5,26.32,26.4,320000.0,26.43,26.5,26.32,26.4,320000.0
2009-10-23 11:30:00,26.39,26.55,26.39,26.49,185400.0,26.39,26.55,26.39,26.49,185400.0
2009-10-23 12:00:00,26.48,26.51,26.44,26.45,109500.0,26.48,26.51,26.44,26.45,109500.0
2009-10-23 12:30:00,26.44,26.58,26.44,26.51,115900.0,26.44,26.58,26.44,26.51,115900.0
2009-10-23 13:00:00,26.5,26.56,26.46,26.51,164500.0,26.5,26.56,26.46,26.51,164500.0
2009-10-23 13:30:00,26.51,26.51,26.41,26.45,195700.0,26.51,26.51,26.41,26.45,195700.0
2009-10-23 14:00:00,26.45,26.63,26.4,26.57,161900.0,26.45,26.63,26.4,26.57,161900.0
2009-10-23 14:30:00,26.57,26.65,26.49,26.5,184800.0,26.57,26.65,26.49,26.5,184800.0
2009-10-23 15:00:00,26.5,26.51,26.44,26.48,292800.0,26.5,26.51,26.44,26.48,292800.0
2009-10-23 15:30:00,26.48,26.61,26.43,26.57,543400.0,26.48,26.61,26.43,26.57,543400.0
2009-10-26 09:30:00,26.57,26.71,26.46,26.51,391500.0,26.57,26.71,26.46,26.51,391500.0
2009-10-26 10:00:00,26.52,26.82,26.51,26.74,406500.0,26.52,26.82,26.51,26.74,406500.0
2009-10-26 10:30:00,26.74,26.75,26.58,26.64,134500.0,26.74,26.75,26.58,26.64,134500.0
2009-10-26 11:00:00,26.64,26.68,26.46,26.49,228900.0,26.64,26.68,26.46,26.49,228900.0
2009-10-26 11:30:00,26.49,26.49,26.01,26.02,285000.0,26.49,26.49,26.01,26.02,285000.0
2009-10-26 12:00:00,26.02,26.12,25.96,26.02,256400.0,26.02,26.12,25.96,26.02,256400.0
2009-10-26 12:30:00,26.02,26.14,25.95,26.11,223600.0,26.02,26.14,25.95,26.11,223600.0
2009-10-26 13:00:00,26.11,26.21,26.11,26.19,147900.0,26.11,26.21,26.11,26.19,147900.0
2009-10-26 13:30:00,26.19,26.27,26.15,26.22,91900.0,26.19,26.27,26.15,26.22,91900.0
2009-10-26 14:00:00,26.23,26.27,26.09,26.1,250800.0,26.23,26.27,26.09,26.1,250800.0
2009-10-26 14:30:00,26.1,26.13,25.99,26.08,237000.0,26.1,26.13,25.99,26.08,237000.0
2009-10-26 15:00:00,26.07,26.09,25.93,25.96,260700.0,26.07,26.09,25.93,25.96,260700.0
2009-10-26 15:30:00,25.96,26.15,25.96,26.12,472400.0,25.96,26.15,25.96,26.12,472400.0
2009-10-27 09:30:00,26.42,26.5,26.11,26.18,187400.0,26.42,26.5,26.11,26.18,187400.0
2009-10-27 10:00:00,26.18,26.2,25.82,26.15,333200.0,26.18,26.2,25.82,26.15,333200.0
2009-10-27 10:30:00,26.15,26.23,25.99,26.08,211400.0,26.15,26.23,25.99,26.08,211400.0
2009-10-27 11:00:00,26.09,26.1,25.88,26.05,160900.0,26.09,26.1,25.88,26.05,160900.0
2009-10-27 11:30:00,26.05,26.09,25.93,25.93,160200.0,26.05,26.09,25.93,25.93,160200.0
2009-10-27 12:00:00,25.93,26.0,25.89,25.9,87400.0,25.93,26.0,25.89,25.9,87400.0
2009-10-27 12:30:00,25.91,26.0,25.84,25.89,114200.0,25.91,26.0,25.84,25.89,114200.0
2009-10-27 13:00:00,25.89,25.91,25.74,25.8,170800.0,25.89,25.91,25.74,25.8,170800.0
2009-10-27 13:30:00,25.8,25.93,25.76,25.88,231400.0,25.8,25.93,25.76,25.88,231400.0
2009-10-27 14:00:00,25.89,26.0,25.75,25.97,199000.0,25.89,26.0,25.75,25.97,199000.0
2009-10-27 14:30:00,25.96,26.0,25.88,25.97,153000.0,25.96,26.0,25.88,25.97,153000.0
2009-10-27 15:00:00,25.97,25.98,25.77,25.78,268900.0,25.97,25.98,25.77,25.78,268900.0
2009-10-27 15:30:00,25.79,25.87,25.68,25.78,608900.0,25.79,25.87,25.68,25.78,608900.0
2009-10-28 09:30:00,25.77,26.07,25.73,25.93,317400.0,25.77,26.07,25.73,25.93,317400.0
2009-10-28 10:00:00,25.93,25.93,25.74,25.88,389700.0,25.93,25.93,25.74,25.88,389700.0
2009-10-28 10:30:00,25.88,26.0,25.79,25.83,321500.0,25.88,26.0,25.79,25.83,321500.0
2009-10-28 11:00:00,25.82,25.9,25.75,25.83,474400.0,25.82,25.9,25.75,25.83,474400.0
2009-10-28 11:30:00,25.83,25.9,25.79,25.8,121400.0,25.83,25.9,25.79,25.8,121400.0
2009-10-28 12:00:00,25.79,25.86,25.73,25.79,171300.0,25.79,25.86,25.73,25.79,171300.0
2009-10-28 12:30:00,25.77,25.77,25.59,25.66,170500.0,25.77,25.77,25.59,25.66,170500.0
2009-10-28 13:00:00,25.65,25.86,25.64,25.77,278000.0,25.65,25.86,25.64,25.77,278000.0
2009-10-28 13:30:00,25.8,25.83,25.73,25.74,210500.0,25.8,25.83,25.73,25.74,210500.0
2009-10-28 14:00:00,25.74,25.78,25.63,25.71,368000.0,25.74,25.78,25.63,25.71,368000.0
2009-10-28 14:30:00,25.7,25.71,25.54,25.65,375100.0,25.7,25.71,25.54,25.65,375100.0
2009-10-28 15:00:00,25.65,25.7,25.53,25.55,547000.0,25.65,25.7,25.53,25.55,547000.0
2009-10-28 15:30:00,25.55,25.57,25.48,25.49,987600.0,25.55,25.57,25.48,25.49,987600.0
2009-10-29 09:30:00,25.61,25.93,25.49,25.53,319300.0,25.61,25.93,25.49,25.53,319300.0
2009-10-29 10:00:00,25.52,25.72,25.52,25.52,219700.0,25.52,25.72,25.52,25.52,219700.0
2009-10-29 10:30:00,25.52,25.7,25.5,25.58,305000.0,25.52,25.7,25.5,25.58,305000.0
2009-10-29 11:00:00,25.57,25.67,25.55,25.66,217100.0,25.57,25.67,25.55,25.66,217100.0
2009-10-29 11:30:00,25.66,25.74,25.61,25.66,108900.0,25.66,25.74,25.61,25.66,108900.0
2009-10-29 12:00:00,25.67,25.69,25.65,25.68,76600.0,25.67,25.69,25.65,25.68,76600.0
2009-10-29 12:30:00,25.67,25.85,25.67,25.73,113200.0,25.67,25.85,25.67,25.73,113200.0
2009-10-29 13:00:00,25.73,25.74,25.65,25.68,87400.0,25.73,25.74,25.65,25.68,87400.0
2009-10-29 13:30:00,25.68,25.73,25.68,25.69,119400.0,25.68,25.73,25.68,25.69,119400.0
2009-10-29 14:00:00,25.68,25.73,25.64,25.72,79900.0,25.68,25.73,25.64,25.72,79900.0
2009-10-29 14:30:00,25.72,25.86,25.71,25.85,77900.0,25.72,25.86,25.71,25.85,77900.0
2009-10-29 15:00:00,25.86,25.88,25.82,25.82,138500.0,25.86,25.88,25.82,25.82,138500.0
2009-10-29 15:30:00,25.83,25.87,25.74,25.84,311200.0,25.83,25.87,25.74,25.84,311200.0
2009-10-30 09:30:00,25.79,25.85,25.34,25.42,178000.0,25.79,25.85,25.34,25.42,178000.0
2009-10-30 10:00:00,25.42,25.8,25.42,25.73,161900.0,25.42,25.8,25.42,25.73,161900.0
2009-10-30 10:30:00,25.72,25.93,25.6,25.92,159200.0,25.72,25.93,25.6,25.92,159200.0
2009-10-30 11:00:00,25.92,25.92,25.61,25.64,104100.0,25.92,25.92,25.61,25.64,104100.0
2009-10-30 11:30:00,25.63,25.68,25.25,25.4,186300.0,25.63,25.68,25.25,25.4,186300.0
2009-10-30 12:00:00,25.41,25.49,25.12,25.14,157100.0,25.41,25.49,25.12,25.14,157100.0
2009-10-30 12:30:00,25.15,25.31,25.04,25.13,163300.0,25.15,25.31,25.04,25.13,163300.0
2009-10-30 13:00:00,25.13,25.29,25.09,25.17,110600.0,25.13,25.29,25.09,25.17,110600.0
2009-10-30 13:30:00,25.18,25.24,25.04,25.15,68400.0,25.18,25.24,25.04,25.15,68400.0
2009-10-30 14:00:00,25.15,25.3,25.05,25.11,179200.0,25.15,25.3,25.05,25.11,179200.0
2009-10-30 14:30:00,25.1,25.14,24.99,25.13,111800.0,25.1,25.14,24.99,25.13,111800.0
2009-10-30 15:00:00,25.13,25.13,24.9,25.0,196000.0,25.13,25.13,24.9,25.0,196000.0
2009-10-30 15:30:00,25.0,25.15,24.92,24.92,483500.0,25.0,25.15,24.92,24.92,483500.0
2009-11-02 09:30:00,25.0,25.19,24.75,25.11,180100.0,25.0,25.19,24.75,25.11,180100.0
2009-11-02 10:00:00,25.13,25.44,25.13,25.41,297400.0,25.13,25.44,25.13,25.41,297400.0
2009-11-02 10:30:00,25.41,25.54,25.23,25.23,119800.0,25.41,25.54,25.23,25.23,119800.0
2009-11-02 11:00:00,25.23,25.37,25.16,25.34,154000.0,25.23,25.37,25.16,25.34,154000.0
2009-11-02 11:30:00,25.34,25.4,25.24,25.33,97700.0,25.34,25.4,25.24,25.33,97700.0
2009-11-02 12:00:00,25.32,25.33,25.15,25.24,135400.0,25.32,25.33,25.15,25.24,135400.0
2009-11-02 12:30:00,25.24,25.27,24.81,24.87,148600.0,25.24,25.27,24.81,24.87,148600.0
2009-11-02 13:00:00,24.87,25.11,24.84,25.09,157900.0,24.87,25.11,24.84,25.09,157900.0
2009-11-02 13:30:00,25.09,25.09,24.88,24.89,113300.0,25.09,25.09,24.88,24.89,113300.0
2009-11-02 14:00:00,24.89,25.05,24.77,25.05,152400.0,24.89,25.05,24.77,25.05,152400.0
2009-11-02 14:30:00,25.04,25.15,24.96,25.11,216200.0,25.04,25.15,24.96,25.11,216200.0
2009-11-02 15:00:00,25.1,25.18,24.97,25.06,182600.0,25.1,25.18,24.97,25.06,182600.0
2009-11-02 15:30:00,25.05,25.22,25.04,25.22,321200.0,25.05,25.22,25.04,25.22,321200.0
2009-11-03 09:30:00,25.12,25.12,24.86,24.87,167300.0,25.12,25.12,24.86,24.87,167300.0
2009-11-03 10:00:00,24.87,25.02,24.73,24.79,155800.0,24.87,25.02,24.73,24.79,155800.0
2009-11-03 10:30:00,24.8,24.95,24.78,24.82,149300.0,24.8,24.95,24.78,24.82,149300.0
2009-11-03 11:00:00,24.82,24.93,24.78,24.88,135500.0,24.82,24.93,24.78,24.88,135500.0
2009-11-03 11:30:00,24.89,24.97,24.81,24.93,125500.0,24.89,24.97,24.81,24.93,125500.0
2009-11-03 12:00:00,24.94,25.0,24.84,24.98,186600.0,24.94,25.0,24.84,24.98,186600.0
2009-11-03 12:30:00,24.98,25.17,24.93,25.07,132500.0,24.98,25.17,24.93,25.07,132500.0
2009-11-03 13:00:00,25.06,25.13,24.99,25.03,95200.0,25.06,25.13,24.99,25.03,95200.0
2009-11-03 13:30:00,25.03,25.09,25.0,25.08,89500.0,25.03,25.09,25.0,25.08,89500.0
2009-11-03 14:00:00,25.08,25.17,25.06,25.07,82900.0,25.08,25.17,25.06,25.07,82900.0
2009-11-03 14:30:00,25.08,25.17,25.03,25.09,131700.0,25.08,25.17,25.03,25.09,131700.0
2009-11-03 15:00:00,25.09,25.17,25.06,25.12,219300.0,25.09,25.17,25.06,25.12,219300.0
2009-11-03 15:30:00,25.13,25.25,25.13,25.23,299100.0,25.13,25.25,25.13,25.23,299100.0
2009-11-04 09:30:00,25.21,25.36,25.01,25.34,539100.0,25.21,25.36,25.01,25.34,539100.0
2009-11-04 10:00:00,25.34,25.69,25.26,25.55,308000.0,25.34,25.69,25.26,25.55,308000.0
2009-11-04 10:30:00,25.56,25.68,25.56,25.63,149300.0,25.56,25.68,25.56,25.63,149300.0
2009-11-04 11:00:00,25.63,25.64,25.49,25.56,351200.0,25.63,25.64,25.49,25.56,351200.0
2009-11-04 11:30:00,25.55,25.64,25.51,25.62,134600.0,25.55,25.64,25.51,25.62,134600.0
2009-11-04 12:00:00,25.61,25.65,25.58,25.61,163600.0,25.61,25.65,25.58,25.61,163600.0
2009-11-04 12:30:00,25.61,25.62,25.5,25.51,115500.0,25.61,25.62,25.5,25.51,115500.0
2009-11-04 13:00:00,25.5,25.53,25.47,25.52,252400.0,25.5,25.53,25.47,25.52,252400.0
2009-11-04 13:30:00,25.52,25.58,25.49,25.51,93600.0,25.52,25.58,25.49,25.51,93600.0
2009-11-04 14:00:00,25.51,25.63,25.42,25.45,287500.0,25.51,25.63,25.42,25.45,287500.0
2009-11-04 14:30:00,25.45,25.78,25.44,25.73,261800.0,25.45,25.78,25.44,25.73,261800.0
2009-11-04 15:00:00,25.72,25.72,25.57,25.62,146400.0,25.72,25.72,25.57,25.62,146400.0
2009-11-04 15:30:00,25.63,25.63,25.39,25.42,588700.0,25.63,25.63,25.39,25.42,588700.0
2009-11-05 09:30:00,25.5,25.88,25.17,25.88,210900.0,25.5,25.88,25.17,25.88,210900.0
2009-11-05 10:00:00,25.88,26.0,25.8,25.88,184100.0,25.88,26.0,25.8,25.88,184100.0
2009-11-05 10:30:00,25.88,26.17,25.88,25.98,165100.0,25.88,26.17,25.88,25.98,165100.0
2009-11-05 11:00:00,25.99,26.05,25.92,26.0,81100.0,25.99,26.05,25.92,26.0,81100.0
2009-11-05 11:30:00,26.0,26.0,25.88,25.89,60200.0,26.0,26.0,25.88,25.89,60200.0
2009-11-05 12:00:00,25.89,25.94,25.8,25.83,81100.0,25.89,25.94,25.8,25.83,81100.0
2009-11-05 12:30:00,25.84,26.0,25.84,26.0,28500.0,25.84,26.0,25.84,26.0,28500.0
2009-11-05 13:00:00,26.0,26.04,25.96,25.97,49300.0,26.0,26.04,25.96,25.97,49300.0
2009-11-05 13:30:00,25.97,26.07,25.94,25.98,48400.0,25.97,26.07,25.94,25.98,48400.0
2009-11-05 14:00:00,25.98,26.0,25.92,25.97,56600.0,25.98,26.0,25.92,25.97,56600.0
2009-11-05 14:30:00,25.97,26.05,25.96,26.03,36000.0,25.97,26.05,25.96,26.03,36000.0
2009-11-05 15:00:00,26.04,26.06,25.98,26.02,69900.0,26.04,26.06,25.98,26.02,69900.0
2009-11-05 15:30:00,26.02,26.11,25.96,26.11,381700.0,26.02,26.11,25.96,26.11,381700.0
2009-11-06 09:30:00,26.04,26.37,25.68,26.3,152200.0,26.04,26.37,25.68,26.3,152200.0
2009-11-06 10:00:00,26.3,26.39,26.18,26.19,146700.0,26.3,26.39,26.18,26.19,146700.0
2009-11-06 10:30:00,26.19,26.32,26.13,26.28,134600.0,26.19,26.32,26.13,26.28,134600.0
2009-11-06 11:00:00,26.27,26.29,26.18,26.27,87000.0,26.27,26.29,26.18,26.27,87000.0
2009-11-06 11:30:00,26.27,26.31,26.25,26.28,64900.0,26.27,26.31,26.25,26.28,64900.0
2009-11-06 12:00:00,26.28,26.37,26.23,26.23,76800.0,26.28,26.37,26.23,26.23,76800.0
2009-11-06 12:30:00,26.24,26.32,26.21,26.26,62200.0,26.24,26.32,26.21,26.26,62200.0
2009-11-06 13:00:00,26.27,26.41,26.23,26.39,73300.0,26.27,26.41,26.23,26.39,73300.0
2009-11-06 13:30:00,26.4,26.44,26.33,26.34,76100.0,26.4,26.44,26.33,26.34,76100.0
2009-11-06 14:00:00,26.34,26.38,26.26,26.34,68400.0,26.34,26.38,26.26,26.34,68400.0
2009-11-06 14:30:00,26.33,26.34,26.26,26.28,48400.0,26.33,26.34,26.26,26.28,48400.0
2009-11-06 15:00:00,26.28,26.41,26.22,26.41,128400.0,26.28,26.41,26.22,26.41,128400.0
2009-11-06 15:30:00,26.4,26.49,26.4,26.49,423100.0,26.4,26.49,26.4,26.49,423100.0
2009-11-09 09:30:00,26.49,26.82,26.17,26.78,115900.0,26.49,26.82,26.17,26.78,115900.0
2009-11-09 10:00:00,26.79,27.0,26.79,26.99,123400.0,26.79,27.0,26.79,26.99,123400.0
2009-11-09 10:30:00,26.98,27.22,26.97,27.2,144200.0,26.98,27.22,26.97,27.2,144200.0
2009-11-09 11:00:00,27.21,27.38,27.17,27.25,176900.0,27.21,27.38,27.17,27.25,176900.0
2009-11-09 11:30:00,27.27,27.39,27.25,27.31,116200.0,27.27,27.39,27.25,27.31,116200.0
2009-11-09 12:00:00,27.32,27.4,27.29,27.34,103800.0,27.32,27.4,27.29,27.34,103800.0
2009-11-09 12:30:00,27.33,27.34,27.24,27.26,93900.0,27.33,27.34,27.24,27.26,93900.0
2009-11-09 13:00:00,27.27,27.32,27.23,27.29,63500.0,27.27,27.32,27.23,27.29,63500.0
2009-11-09 13:30:00,27.28,27.45,27.28,27.41,319600.0,27.28,27.45,27.28,27.41,319600.0
2009-11-09 14:00:00,27.42,27.48,27.4,27.47,108800.0,27.42,27.48,27.4,27.47,108800.0
2009-11-09 14:30:00,27.48,27.58,27.45,27.57,255700.0,27.48,27.58,27.45,27.57,255700.0
2009-11-09 15:00:00,27.58,27.59,27.52,27.55,182800.0,27.58,27.59,27.52,27.55,182800.0
2009-11-09 15:30:00,27.56,27.62,27.53,27.59,635300.0,27.56,27.62,27.53,27.59,635300.0
2009-11-10 09:30:00,27.52,27.74,27.38,27.64,157900.0,27.52,27.74,27.38,27.64,157900.0
2009-11-10 10:00:00,27.64,27.71,27.61,27.69,115400.0,27.64,27.71,27.61,27.69,115400.0
2009-11-10 10:30:00,27.7,27.7,27.48,27.49,58500.0,27.7,27.7,27.48,27.49,58500.0
2009-11-10 11:00:00,27.49,27.53,27.37,27.44,289000.0,27.49,27.53,27.37,27.44,289000.0
2009-11-10 11:30:00,27.44,27.49,27.38,27.47,134400.0,27.44,27.49,27.38,27.47,134400.0
2009-11-10 12:00:00,27.46,27.56,27.44,27.49,201900.0,27.46,27.56,27.44,27.49,201900.0
2009-11-10 12:30:00,27.48,27.52,27.46,27.51,106700.0,27.48,27.52,27.46,27.51,106700.0
2009-11-10 13:00:00,27.51,27.54,27.41,27.42,81600.0,27.51,27.54,27.41,27.42,81600.0
2009-11-10 13:30:00,27.43,27.47,27.35,27.42,114500.0,27.43,27.47,27.35,27.42,114500.0
2009-11-10 14:00:00,27.41,27.49,27.36,27.48,178400.0,27.41,27.49,27.36,27.48,178400.0
2009-11-10 14:30:00,27.48,27.56,27.46,27.53,156400.0,27.48,27.56,27.46,27.53,156400.0
2009-11-10 15:00:00,27.52,27.6,27.5,27.52,189100.0,27.52,27.6,27.5,27.52,189100.0
2009-11-10 15:30:00,27.52,27.6,27.5,27.6,234400.0,27.52,27.6,27.5,27.6,234400.0
2009-11-11 09:30:00,27.78,27.86,27.58,27.76,324100.0,27.78,27.86,27.58,27.76,324100.0
2009-11-11 10:00:00,27.76,27.97,27.75,27.96,143300.0,27.76,27.97,27.75,27.96,143300.0
2009-11-11 10:30:00,27.96,27.96,27.65,27.67,162600.0,27.96,27.96,27.65,27.67,162600.0
2009-11-11 11:00:00,27.67,27.68,27.48,27.59,120800.0,27.67,27.68,27.48,27.59,120800.0
2009-11-11 11:30:00,27.59,27.6,27.41,27.48,98200.0,27.59,27.6,27.41,27.48,98200.0
2009-11-11 12:00:00,27.47,27.53,27.44,27.52,47000.0,27.47,27.53,27.44,27.52,47000.0
2009-11-11 12:30:00,27.53,27.63,27.5,27.51,55900.0,27.53,27.63,27.5,27.51,55900.0
2009-11-11 13:00:00,27.51,27.56,27.5,27.51,40100.0,27.51,27.56,27.5,27.51,40100.0
2009-11-11 13:30:00,27.51,27.56,27.43,27.54,65700.0,27.51,27.56,27.43,27.54,65700.0
2009-11-11 14:00:00,27.54,27.6,27.53,27.56,60100.0,27.54,27.6,27.53,27.56,60100.0
2009-11-11 14:30:00,27.56,27.62,27.55,27.59,72700.0,27.56,27.62,27.55,27.59,72700.0
2009-11-11 15:00:00,27.6,27.61,27.52,27.6,79000.0,27.6,27.61,27.52,27.6,79000.0
2009-11-11 15:30:00,27.61,27.69,27.59,27.69,180100.0,27.61,27.69,27.59,27.69,180100.0
2009-11-12 09:30:00,27.5,27.75,27.49,27.69,240800.0,27.5,27.75,27.49,27.69,240800.0
2009-11-12 10:00:00,27.69,27.71,27.52,27.52,243300.0,27.69,27.71,27.52,27.52,243300.0
2009-11-12 10:30:00,27.51,27.58,27.42,27.46,156200.0,27.51,27.58,27.42,27.46,156200.0
2009-11-12 11:00:00,27.46,27.51,27.25,27.28,148500.0,27.46,27.51,27.25,27.28,148500.0
2009-11-12 11:30:00,27.28,27.36,27.21,27.24,133300.0,27.28,27.36,27.21,27.24,133300.0
2009-11-12 12:00:00,27.25,27.35,27.24,27.24,133400.0,27.25,27.35,27.24,27.24,133400.0
2009-11-12 12:30:00,27.25,27.31,27.21,27.21,145100.0,27.25,27.31,27.21,27.21,145100.0
2009-11-12 13:00:00,27.22,27.22,27.1,27.17,186500.0,27.22,27.22,27.1,27.17,186500.0
2009-11-12 13:30:00,27.17,27.25,27.15,27.18,193100.0,27.17,27.25,27.15,27.18,193100.0
2009-11-12 14:00:00,27.18,27.19,27.07,27.09,227700.0,27.18,27.19,27.07,27.09,227700.0
2009-11-12 14:30:00,27.09,27.13,26.99,27.0,204200.0,27.09,27.13,26.99,27.0,204200.0
2009-11-12 15:00:00,27.0,27.03,26.95,27.0,278900.0,27.0,27.03,26.95,27.0,278900.0
2009-11-12 15:30:00,26.99,27.0,26.92,26.97,376400.0,26.99,27.0,26.92,26.97,376400.0
2009-11-13 09:30:00,27.23,27.36,26.96,27.22,607900.0,27.23,27.36,26.96,27.22,607900.0
2009-11-13 10:00:00,27.21,27.42,27.15,27.4,270500.0,27.21,27.42,27.15,27.4,270500.0
2009-11-13 10:30:00,27.4,27.46,27.3,27.38,333700.0,27.4,27.46,27.3,27.38,333700.0
2009-11-13 11:00:00,27.38,27.45,27.3,27.42,149400.0,27.38,27.45,27.3,27.42,149400.0
2009-11-13 11:30:00,27.42,27.48,27.32,27.33,175900.0,27.42,27.48,27.32,27.33,175900.0
2009-11-13 12:00:00,27.32,27.43,27.31,27.43,159500.0,27.32,27.43,27.31,27.43,159500.0
2009-11-13 12:30:00,27.43,27.47,27.4,27.43,162000.0,27.43,27.47,27.4,27.43,162000.0
2009-11-13 13:00:00,27.42,27.44,27.36,27.4,196800.0,27.42,27.44,27.36,27.4,196800.0
2009-11-13 13:30:00,27.41,27.41,27.21,27.29,249600.0,27.41,27.41,27.21,27.29,249600.0
2009-11-13 14:00:00,27.29,27.34,27.19,27.24,206900.0,27.29,27.34,27.19,27.24,206900.0
2009-11-13 14:30:00,27.24,27.27,27.14,27.22,147000.0,27.24,27.27,27.14,27.22,147000.0
2009-11-13 15:00:00,27.21,27.24,27.11,27.14,313900.0,27.21,27.24,27.11,27.14,313900.0
2009-11-13 15:30:00,27.13,27.26,27.12,27.25,516600.0,27.13,27.26,27.12,27.25,516600.0
2009-11-16 09:30:00,27.57,27.6,27.28,27.45,443400.0,27.57,27.6,27.28,27.45,443400.0
2009-11-16 10:00:00,27.45,27.54,27.38,27.44,306300.0,27.45,27.54,27.38,27.44,306300.0
2009-11-16 10:30:00,27.43,27.44,27.25,27.3,440900.0,27.43,27.44,27.25,27.3,440900.0
2009-11-16 11:00:00,27.3,27.3,27.24,27.25,204700.0,27.3,27.3,27.24,27.25,204700.0
2009-11-16 11:30:00,27.25,27.4,27.24,27.4,199300.0,27.25,27.4,27.24,27.4,199300.0
2009-11-16 12:00:00,27.4,27.42,27.26,27.38,517600.0,27.4,27.42,27.26,27.38,517600.0
2009-11-16 12:30:00,27.38,27.44,27.33,27.41,151200.0,27.38,27.44,27.33,27.41,151200.0
2009-11-16 13:00:00,27.41,27.47,27.4,27.43,128700.0,27.41,27.47,27.4,27.43,128700.0
2009-11-16 13:30:00,27.43,27.52,27.42,27.52,146500.0,27.43,27.52,27.42,27.52,146500.0
2009-11-16 14:00:00,27.52,27.61,27.51,27.58,216500.0,27.52,27.61,27.51,27.58,216500.0
2009-11-16 14:30:00,27.57,27.66,27.44,27.51,265900.0,27.57,27.66,27.44,27.51,265900.0
2009-11-16 15:00:00,27.51,27.57,27.34,27.34,311000.0,27.51,27.57,27.34,27.34,311000.0
2009-11-16 15:30:00,27.34,27.47,27.33,27.43,586200.0,27.34,27.47,27.33,27.43,586200.0
2009-11-17 09:30:00,27.2,27.43,27.13,27.18,675700.0,27.2,27.43,27.13,27.18,675700.0
2009-11-17 10:00:00,27.2,27.23,26.86,27.21,549300.0,27.2,27.23,26.86,27.21,549300.0
2009-11-17 10:30:00,27.23,27.23,26.93,26.98,250200.0,27.23,27.23,26.93,26.98,250200.0
2009-11-17 11:00:00,26.98,27.1,26.93,27.05,246900.0,26.98,27.1,26.93,27.05,246900.0
2009-11-17 11:30:00,27.04,27.14,26.97,27.0,253400.0,27.04,27.14,26.97,27.0,253400.0
2009-11-17 12:00:00,27.0,27.2,27.0,27.19,222800.0,27.0,27.2,27.0,27.19,222800.0
2009-11-17 12:30:00,27.19,27.27,27.18,27.23,434700.0,27.19,27.27,27.18,27.23,434700.0
2009-11-17 13:00:00,27.23,27.23,27.09,27.11,206700.0,27.23,27.23,27.09,27.11,206700.0
2009-11-17 13:30:00,27.11,27.12,27.01,27.04,281000.0,27.11,27.12,27.01,27.04,281000.0
2009-11-17 14:00:00,27.04,27.05,26.99,26.99,376900.0,27.04,27.05,26.99,26.99,376900.0
2009-11-17 14:30:00,26.99,27.01,26.98,26.99,406200.0,26.99,27.01,26.98,26.99,406200.0
2009-11-17 15:00:00,26.99,27.09,26.97,27.07,1161300.0,26.99,27.09,26.97,27.07,1161300.0
2009-11-17 15:30:00,27.06,27.06,26.94,27.0,1176100.0,27.06,27.06,26.94,27.0,1176100.0
2009-11-18 09:30:00,25.0,25.3,24.32,24.33,3919000.0,25.0,25.3,24.32,24.33,3919000.0
2009-11-18 10:00:00,24.33,24.5,24.1,24.28,2590300.0,24.33,24.5,24.1,24.28,2590300.0
2009-11-18 10:30:00,24.28,24.56,24.2,24.51,1430700.0,24.28,24.56,24.2,24.51,1430700.0
2009-11-18 11:00:00,24.51,24.55,24.25,24.26,691500.0,24.51,24.55,24.25,24.26,691500.0
2009-11-18 11:30:00,24.26,24.33,24.2,24.27,557500.0,24.26,24.33,24.2,24.27,557500.0
2009-11-18 12:00:00,24.27,24.27,23.86,23.93,1636900.0,24.27,24.27,23.86,23.93,1636900.0
2009-11-18 12:30:00,23.93,24.06,23.92,23.96,511300.0,23.93,24.06,23.92,23.96,511300.0
2009-11-18 13:00:00,23.95,24.11,23.94,23.99,1124900.0,23.95,24.11,23.94,23.99,1124900.0
2009-11-18 13:30:00,23.98,24.02,23.9,23.95,604300.0,23.98,24.02,23.9,23.95,604300.0
2009-11-18 14:00:00,23.96,24.14,23.95,24.13,788200.0,23.96,24.14,23.95,24.13,788200.0
2009-11-18 14:30:00,24.13,24.29,24.12,24.23,1018900.0,24.13,24.29,24.12,24.23,1018900.0
2009-11-18 15:00:00,24.22,24.48,24.22,24.44,1211200.0,24.22,24.48,24.22,24.44,1211200.0
2009-11-18 15:30:00,24.44,24.44,24.04,24.2,2086700.0,24.44,24.44,24.04,24.2,2086700.0
2009-11-19 09:30:00,24.01,24.37,23.85,24.01,685400.0,24.01,24.37,23.85,24.01,685400.0
2009-11-19 10:00:00,24.0,24.06,23.8,23.81,451200.0,24.0,24.06,23.8,23.81,451200.0
2009-11-19 10:30:00,23.81,23.88,23.74,23.8,447800.0,23.81,23.88,23.74,23.8,447800.0
2009-11-19 11:00:00,23.8,23.87,23.77,23.87,234200.0,23.8,23.87,23.77,23.87,234200.0
2009-11-19 11:30:00,23.87,23.96,23.8,23.83,217800.0,23.87,23.96,23.8,23.83,217800.0
2009-11-19 12:00:00,23.83,23.87,23.78,23.86,191900.0,23.83,23.87,23.78,23.86,191900.0
2009-11-19 12:30:00,23.86,23.94,23.86,23.89,285900.0,23.86,23.94,23.86,23.89,285900.0
2009-11-19 13:00:00,23.9,23.99,23.79,23.84,277300.0,23.9,23.99,23.79,23.84,277300.0
2009-11-19 13:30:00,23.85,23.99,23.83,23.98,167500.0,23.85,23.99,23.83,23.98,167500.0
2009-11-19 14:00:00,23.98,24.05,23.95,23.98,392200.0,23.98,24.05,23.95,23.98,392200.0
2009-11-19 14:30:00,23.98,24.09,23.97,24.08,297000.0,23.98,24.09,23.97,24.08,297000.0
2009-11-19 15:00:00,24.07,24.07,23.98,24.05,286700.0,24.07,24.07,23.98,24.05,286700.0
2009-11-19 15:30:00,24.05,24.1,23.99,24.02,622100.0,24.05,24.1,23.99,24.02,622100.0
2009-11-20 09:30:00,24.04,24.05,23.82,23.87,657300.0,24.04,24.05,23.82,23.87,657300.0
2009-11-20 10:00:00,23.86,24.04,23.72,23.95,327900.0,23.86,24.04,23.72,23.95,327900.0
2009-11-20 10:30:00,23.95,23.96,23.49,23.52,386000.0,23.95,23.96,23.49,23.52,386000.0
2009-11-20 11:00:00,23.52,23.71,23.48,23.68,408700.0,23.52,23.71,23.48,23.68,408700.0
2009-11-20 11:30:00,23.68,23.81,23.67,23.79,245300.0,23.68,23.81,23.67,23.79,245300.0
2009-11-20 12:00:00,23.79,23.83,23.72,23.83,241000.0,23.79,23.83,23.72,23.83,241000.0
2009-11-20 12:30:00,23.83,23.84,23.78,23.8,121000.0,23.83,23.84,23.78,23.8,121000.0
2009-11-20 13:00:00,23.8,23.82,23.7,23.7,104400.0,23.8,23.82,23.7,23.7,104400.0
2009-11-20 13:30:00,23.7,23.8,23.69,23.74,212200.0,23.7,23.8,23.69,23.74,212200.0
2009-11-20 14:00:00,23.74,23.78,23.71,23.74,140000.0,23.74,23.78,23.71,23.74,140000.0
2009-11-20 14:30:00,23.74,23.75,23.63,23.64,224000.0,23.74,23.75,23.63,23.64,224000.0
2009-11-20 15:00:00,23.65,23.78,23.65,23.78,349400.0,23.65,23.78,23.65,23.78,349400.0
2009-11-20 15:30:00,23.78,23.93,23.78,23.81,939100.0,23.78,23.93,23.78,23.81,939100.0
2009-11-23 09:30:00,24.16,24.39,23.97,24.37,355000.0,24.16,24.39,23.97,24.37,355000.0
2009-11-23 10:00:00,24.37,24.54,24.32,24.54,457500.0,24.37,24.54,24.32,24.54,457500.0
2009-11-23 10:30:00,24.54,24.62,24.47,24.49,565400.0,24.54,24.62,24.47,24.49,565400.0
2009-11-23 11:00:00,24.49,24.53,24.41,24.46,245000.0,24.49,24.53,24.41,24.46,245000.0
2009-11-23 11:30:00,24.45,24.46,24.4,24.44,221200.0,24.45,24.46,24.4,24.44,221200.0
2009-11-23 12:00:00,24.45,24.47,24.42,24.43,307300.0,24.45,24.47,24.42,24.43,307300.0
2009-11-23 12:30:00,24.43,24.49,24.4,24.48,212300.0,24.43,24.49,24.4,24.48,212300.0
2009-11-23 13:00:00,24.49,24.56,24.45,24.47,406300.0,24.49,24.56,24.45,24.47,406300.0
2009-11-23 13:30:00,24.48,24.48,24.35,24.37,402600.0,24.48,24.48,24.35,24.37,402600.0
2009-11-23 14:00:00,24.36,24.37,24.29,24.35,250800.0,24.36,24.37,24.29,24.35,250800.0
2009-11-23 14:30:00,24.35,24.41,24.34,24.4,236200.0,24.35,24.41,24.34,24.4,236200.0
2009-11-23 15:00:00,24.41,24.43,24.34,24.39,401000.0,24.41,24.43,24.34,24.39,401000.0
2009-11-23 15:30:00,24.38,24.39,24.29,24.36,824800.0,24.38,24.39,24.29,24.36,824800.0
2009-11-24 09:30:00,24.4,24.4,23.82,23.87,258200.0,24.4,24.4,23.82,23.87,258200.0
2009-11-24 10:00:00,23.88,24.02,23.76,23.76,301900.0,23.88,24.02,23.76,23.76,301900.0
2009-11-24 10:30:00,23.76,23.92,23.73,23.86,446100.0,23.76,23.92,23.73,23.86,446100.0
2009-11-24 11:00:00,23.87,23.9,23.81,23.89,159900.0,23.87,23.9,23.81,23.89,159900.0
2009-11-24 11:30:00,23.89,23.98,23.87,23.89,158000.0,23.89,23.98,23.87,23.89,158000.0
2009-11-24 12:00:00,23.89,23.9,23.85,23.85,133900.0,23.89,23.9,23.85,23.85,133900.0
2009-11-24 12:30:00,23.85,23.86,23.75,23.75,192700.0,23.85,23.86,23.75,23.75,192700.0
2009-11-24 13:00:00,23.76,23.76,23.71,23.74,101000.0,23.76,23.76,23.71,23.74,101000.0
2009-11-24 13:30:00,23.75,23.86,23.74,23.83,147700.0,23.75,23.86,23.74,23.83,147700.0
2009-11-24 14:00:00,23.83,23.84,23.75,23.79,153200.0,23.83,23.84,23.75,23.79,153200.0
2009-11-24 14:30:00,23.79,23.81,23.75,23.8,159100.0,23.79,23.81,23.75,23.8,159100.0
2009-11-24 15:00:00,23.81,23.84,23.75,23.82,248400.0,23.81,23.84,23.75,23.82,248400.0
2009-11-24 15:30:00,23.82,23.88,23.81,23.88,641800.0,23.82,23.88,23.81,23.88,641800.0
2009-11-25 09:30:00,23.76,24.21,23.73,23.75,164200.0,23.76,24.21,23.73,23.75,164200.0
2009-11-25 10:00:00,23.76,23.81,23.67,23.72,309900.0,23.76,23.81,23.67,23.72,309900.0
2009-11-25 10:30:00,23.72,23.79,23.72,23.79,116500.0,23.72,23.79,23.72,23.79,116500.0
2009-11-25 11:00:00,23.79,23.89,23.77,23.87,195700.0,23.79,23.89,23.77,23.87,195700.0
2009-11-25 11:30:00,23.87,23.88,23.8,23.84,130100.0,23.87,23.88,23.8,23.84,130100.0
2009-11-25 12:00:00,23.84,23.96,23.79,23.95,166900.0,23.84,23.96,23.79,23.95,166900.0
2009-11-25 12:30:00,23.94,24.01,23.88,24.01,194700.0,23.94,24.01,23.88,24.01,194700.0
2009-11-25 13:00:00,24.01,24.12,24.0,24.12,204400.0,24.01,24.12,24.0,24.12,204400.0
2009-11-25 13:30:00,24.12,24.12,24.0,24.0,98200.0,24.12,24.12,24.0,24.0,98200.0
2009-11-25 14:00:00,24.01,24.02,24.0,24.01,103600.0,24.01,24.02,24.0,24.01,103600.0
2009-11-25 14:30:00,24.01,24.1,23.99,24.05,114900.0,24.01,24.1,23.99,24.05,114900.0
2009-11-25 15:00:00,24.05,24.06,23.98,24.03,230300.0,24.05,24.06,23.98,24.03,230300.0
2009-11-25 15:30:00,24.03,24.07,24.0,24.03,457000.0,24.03,24.07,24.0,24.03,457000.0
2009-11-27 09:30:00,23.39,23.49,23.16,23.23,209900.0,23.39,23.49,23.16,23.23,209900.0
2009-11-27 10:00:00,23.22,23.4,23.16,23.39,219600.0,23.22,23.4,23.16,23.39,219600.0
2009-11-27 10:30:00,23.4,23.65,23.39,23.59,190500.0,23.4,23.65,23.39,23.59,190500.0
2009-11-27 11:00:00,23.6,23.7,23.59,23.62,166400.0,23.6,23.7,23.59,23.62,166400.0
2009-11-27 11:30:00,23.62,23.73,23.6,23.66,250200.0,23.62,23.73,23.6,23.66,250200.0
2009-11-27 12:00:00,23.66,23.67,23.57,23.61,160900.0,23.66,23.67,23.57,23.61,160900.0
2009-11-27 12:30:00,23.61,23.85,23.61,23.62,382100.0,23.61,23.85,23.61,23.62,382100.0
2009-11-27 13:00:00,23.62,23.64,23.32,23.62,59000.0,23.62,23.64,23.32,23.62,59000.0
2009-11-27 13:30:00,24.03,24.03,24.03,24.03,200.0,24.03,24.03,24.03,24.03,200.0
2009-11-27 14:00:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:30:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:00:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:30:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-30 09:30:00,23.45,23.49,23.12,23.23,254100.0,23.45,23.49,23.12,23.23,254100.0
2009-11-30 10:00:00,23.23,23.58,23.23,23.57,365900.0,23.23,23.58,23.23,23.57,365900.0
2009-11-30 10:30:00,23.58,23.61,23.36,23.41,120500.0,23.58,23.61,23.36,23.41,120500.0
2009-11-30 11:00:00,23.4,23.41,23.24,23.29,288500.0,23.4,23.41,23.24,23.29,288500.0
2009-11-30 11:30:00,23.29,23.3,23.13,23.16,238800.0,23.29,23.3,23.13,23.16,238800.0
2009-11-30 12:00:00,23.16,23.25,23.13,23.23,149600.0,23.16,23.25,23.13,23.23,149600.0
2009-11-30 12:30:00,23.23,23.24,23.08,23.08,165700.0,23.23,23.24,23.08,23.08,165700.0
2009-11-30 13:00:00,23.09,23.16,23.07,23.16,90600.0,23.09,23.16,23.07,23.16,90600.0
2009-11-30 13:30:00,23.16,23.2,23.12,23.17,84100.0,23.16,23.2,23.12,23.17,84100.0
2009-11-30 14:00:00,23.17,23.23,23.17,23.23,166800.0,23.17,23.23,23.17,23.23,166800.0
2009-11-30 14:30:00,23.23,23.3,23.21,23.3,288000.0,23.23,23.3,23.21,23.3,288000.0
2009-11-30 15:00:00,23.3,23.37,23.29,23.33,304500.0,23.3,23.37,23.29,23.33,304500.0
2009-11-30 15:30:00,23.33,23.48,23.33,23.45,609700.0,23.33,23.48,23.33,23.45,609700.0
2009-12-01 09:30:00,23.59,23.88,23.51,23.84,235400.0,23.59,23.88,23.51,23.84,235400.0
2009-12-01 10:00:00,23.83,23.96,23.79,23.95,264200.0,23.83,23.96,23.79,23.95,264200.0
2009-12-01 10:30:00,23.95,24.02,23.92,23.99,128100.0,23.95,24.02,23.92,23.99,128100.0
2009-12-01 11:00:00,23.99,24.1,23.99,24.09,336400.0,23.99,24.1,23.99,24.09,336400.0
2009-12-01 11:30:00,24.08,24.11,23.96,24.05,171300.0,24.08,24.11,23.96,24.05,171300.0
2009-12-01 12:00:00,24.05,24.11,24.01,24.05,135600.0,24.05,24.11,24.01,24.05,135600.0
2009-12-01 12:30:00,24.05,24.06,23.98,24.01,114400.0,24.05,24.06,23.98,24.01,114400.0
2009-12-01 13:00:00,24.01,24.06,24.0,24.05,104800.0,24.01,24.06,24.0,24.05,104800.0
2009-12-01 13:30:00,24.05,24.07,24.03,24.04,91700.0,24.05,24.07,24.03,24.04,91700.0
2009-12-01 14:00:00,24.04,24.04,24.01,24.03,111500.0,24.04,24.04,24.01,24.03,111500.0
2009-12-01 14:30:00,24.03,24.1,24.01,24.05,198000.0,24.03,24.1,24.01,24.05,198000.0
2009-12-01 15:00:00,24.06,24.08,24.02,24.06,419000.0,24.06,24.08,24.02,24.06,419000.0
2009-12-01 15:30:00,24.05,24.06,23.92,23.96,965500.0,24.05,24.06,23.92,23.96,965500.0
2009-12-02 09:30:00,23.97,23.98,23.3,23.51,709800.0,23.97,23.98,23.3,23.51,709800.0
2009-12-02 10:00:00,23.51,23.8,23.49,23.69,466900.0,23.51,23.8,23.49,23.69,466900.0
2009-12-02 10:30:00,23.69,23.8,23.61,23.72,370600.0,23.69,23.8,23.61,23.72,370600.0
2009-12-02 11:00:00,23.71,23.74,23.51,23.61,337500.0,23.71,23.74,23.51,23.61,337500.0
2009-12-02 11:30:00,23.6,23.65,23.49,23.53,260400.0,23.6,23.65,23.49,23.53,260400.0
2009-12-02 12:00:00,23.53,23.61,23.4,23.51,342900.0,23.53,23.61,23.4,23.51,342900.0
2009-12-02 12:30:00,23.51,23.57,23.48,23.57,192300.0,23.51,23.57,23.48,23.57,192300.0
2009-12-02 13:00:00,23.56,23.72,23.54,23.7,258100.0,23.56,23.72,23.54,23.7,258100.0
2009-12-02 13:30:00,23.69,23.73,23.62,23.71,327200.0,23.69,23.73,23.62,23.71,327200.0
2009-12-02 14:00:00,23.71,23.8,23.68,23.8,534600.0,23.71,23.8,23.68,23.8,534600.0
2009-12-02 14:30:00,23.79,24.0,23.79,23.99,693100.0,23.79,24.0,23.79,23.99,693100.0
2009-12-02 15:00:00,24.0,24.01,23.92,23.94,339600.0,24.0,24.01,23.92,23.94,339600.0
2009-12-02 15:30:00,23.94,23.98,23.87,23.91,508200.0,23.94,23.98,23.87,23.91,508200.0
2009-12-03 09:30:00,23.67,24.43,23.67,24.4,449700.0,23.67,24.43,23.67,24.4,449700.0
2009-12-03 10:00:00,24.4,24.4,23.92,24.02,571400.0,24.4,24.4,23.92,24.02,571400.0
2009-12-03 10:30:00,24.02,24.05,23.89,24.0,418300.0,24.02,24.05,23.89,24.0,418300.0
2009-12-03 11:00:00,24.01,24.15,24.0,24.1,285200.0,24.01,24.15,24.0,24.1,285200.0
2009-12-03 11:30:00,24.11,24.17,24.04,24.15,217200.0,24.11,24.17,24.04,24.15,217200.0
2009-12-03 12:00:00,24.15,24.23,24.14,24.17,160200.0,24.15,24.23,24.14,24.17,160200.0
2009-12-03 12:30:00,24.17,24.2,24.16,24.17,80400.0,24.17,24.2,24.16,24.17,80400.0
2009-12-03 13:00:00,24.17,24.18,24.12,24.13,89700.0,24.17,24.18,24.12,24.13,89700.0
2009-12-03 13:30:00,24.13,24.22,24.12,24.17,183000.0,24.13,24.22,24.12,24.17,183000.0
2009-12-03 14:00:00,24.16,24.17,24.12,24.13,242300.0,24.16,24.17,24.12,24.13,242300.0
2009-12-03 14:30:00,24.13,24.17,24.1,24.1,166800.0,24.13,24.17,24.1,24.1,166800.0
2009-12-03 15:00:00,24.1,24.11,24.0,24.0,175800.0,24.1,24.11,24.0,24.0,175800.0
2009-12-03 15:30:00,24.0,24.05,23.9,23.91,690000.0,24.0,24.05,23.9,23.91,690000.0
2009-12-04 09:30:00,24.34,24.82,23.86,24.76,1139600.0,24.34,24.82,23.86,24.76,1139600.0
2009-12-04 10:00:00,24.77,24.83,24.58,24.81,454200.0,24.77,24.83,24.58,24.81,454200.0
2009-12-04 10:30:00,24.81,24.87,24.72,24.76,500700.0,24.81,24.87,24.72,24.76,500700.0
2009-12-04 11:00:00,24.75,24.88,24.68,24.78,355800.0,24.75,24.88,24.68,24.78,355800.0
2009-12-04 11:30:00,24.77,24.78,24.4,24.48,1081900.0,24.77,24.78,24.4,24.48,1081900.0
2009-12-04 12:00:00,24.47,24.5,24.34,24.41,135100.0,24.47,24.5,24.34,24.41,135100.0
2009-12-04 12:30:00,24.41,24.53,24.41,24.49,129000.0,24.41,24.53,24.41,24.49,129000.0
2009-12-04 13:00:00,24.49,24.67,24.47,24.67,356600.0,24.49,24.67,24.47,24.67,356600.0
2009-12-04 13:30:00,24.67,24.86,24.66,24.83,811000.0,24.67,24.86,24.66,24.83,811000.0
2009-12-04 14:00:00,24.82,24.98,24.68,24.84,1093700.0,24.82,24.98,24.68,24.84,1093700.0
2009-12-04 14:30:00,24.84,25.03,24.84,25.02,577600.0,24.84,25.03,24.84,25.02,577600.0
2009-12-04 15:00:00,25.02,25.07,24.97,25.03,369800.0,25.02,25.07,24.97,25.03,369800.0
2009-12-04 15:30:00,25.04,25.04,24.93,24.95,714600.0,25.04,25.04,24.93,24.95,714600.0
2009-12-07 09:30:00,24.75,25.02,24.63,24.93,197500.0,24.75,25.02,24.63,24.93,197500.0
2009-12-07 10:00:00,24.92,24.96,24.78,24.87,134100.0,24.92,24.96,24.78,24.87,134100.0
2009-12-07 10:30:00,24.87,24.95,24.81,24.81,105700.0,24.87,24.95,24.81,24.81,105700.0
2009-12-07 11:00:00,24.81,24.87,24.75,24.81,181900.0,24.81,24.87,24.75,24.81,181900.0
2009-12-07 11:30:00,24.81,24.88,24.76,24.76,117400.0,24.81,24.88,24.76,24.76,117400.0
2009-12-07 12:00:00,24.77,24.78,24.7,24.75,138800.0,24.77,24.78,24.7,24.75,138800.0
2009-12-07 12:30:00,24.75,24.83,24.75,24.77,96200.0,24.75,24.83,24.75,24.77,96200.0
2009-12-07 13:00:00,24.77,24.8,24.74,24.76,139000.0,24.77,24.8,24.74,24.76,139000.0
2009-12-07 13:30:00,24.77,24.8,24.71,24.76,82900.0,24.77,24.8,24.71,24.76,82900.0
2009-12-07 14:00:00,24.75,24.76,24.67,24.71,100800.0,24.75,24.76,24.67,24.71,100800.0
2009-12-07 14:30:00,24.7,24.7,24.56,24.7,320900.0,24.7,24.7,24.56,24.7,320900.0
2009-12-07 15:00:00,24.7,24.78,24.68,24.73,315200.0,24.7,24.78,24.68,24.73,315200.0
2009-12-07 15:30:00,24.73,24.81,24.72,24.73,458000.0,24.73,24.81,24.72,24.73,458000.0
2009-12-08 09:30:00,24.66,24.67,24.19,24.41,306200.0,24.66,24.67,24.19,24.41,306200.0
2009-12-08 10:00:00,24.41,24.62,24.38,24.51,194800.0,24.41,24.62,24.38,24.51,194800.0
2009-12-08 10:30:00,24.52,24.55,24.31,24.48,300000.0,24.52,24.55,24.31,24.48,300000.0
2009-12-08 11:00:00,24.47,24.6,24.44,24.56,98000.0,24.47,24.6,24.44,24.56,98000.0
2009-12-08 11:30:00,24.55,24.7,24.5,24.65,107300.0,24.55,24.7,24.5,24.65,107300.0
2009-12-08 12:00:00,24.65,24.68,24.54,24.6,89700.0,24.65,24.68,24.54,24.6,89700.0
2009-12-08 12:30:00,24.6,24.64,24.56,24.64,119200.0,24.6,24.64,24.56,24.64,119200.0
2009-12-08 13:00:00,24.64,24.67,24.5,24.5,106500.0,24.64,24.67,24.5,24.5,106500.0
2009-12-08 13:30:00,24.5,24.56,24.48,24.5,104100.0,24.5,24.56,24.48,24.5,104100.0
2009-12-08 14:00:00,24.5,24.55,24.46,24.49,124300.0,24.5,24.55,24.46,24.49,124300.0
2009-12-08 14:30:00,24.48,24.53,24.39,24.47,207100.0,24.48,24.53,24.39,24.47,207100.0
2009-12-08 15:00:00,24.47,24.57,24.47,24.55,175200.0,24.47,24.57,24.47,24.55,175200.0
2009-12-08 15:30:00,24.54,24.56,24.5,24.5,285700.0,24.54,24.56,24.5,24.5,285700.0
2009-12-09 09:30:00,24.29,24.43,23.84,23.92,695900.0,24.29,24.43,23.84,23.92,695900.0
2009-12-09 10:00:00,23.91,24.09,23.91,24.0,508000.0,23.91,24.09,23.91,24.0,508000.0
2009-12-09 10:30:00,24.0,24.06,23.9,23.96,695200.0,24.0,24.06,23.9,23.96,695200.0
2009-12-09 11:00:00,23.97,24.01,23.86,23.86,277800.0,23.97,24.01,23.86,23.86,277800.0
2009-12-09 11:30:00,23.86,23.86,23.75,23.79,332000.0,23.86,23.86,23.75,23.79,332000.0
2009-12-09 12:00:00,23.79,23.79,23.6,23.65,492000.0,23.79,23.79,23.6,23.65,492000.0
2009-12-09 12:30:00,23.65,23.7,23.64,23.7,246400.0,23.65,23.7,23.64,23.7,246400.0
2009-12-09 13:00:00,23.69,23.75,23.66,23.74,266300.0,23.69,23.75,23.66,23.74,266300.0
2009-12-09 13:30:00,23.74,23.76,23.7,23.74,473600.0,23.74,23.76,23.7,23.74,473600.0
2009-12-09 14:00:00,23.74,23.75,23.72,23.72,280500.0,23.74,23.75,23.72,23.72,280500.0
2009-12-09 14:30:00,23.72,23.76,23.72,23.73,245100.0,23.72,23.76,23.72,23.73,245100.0
2009-12-09 15:00:00,23.73,23.77,23.73,23.74,503500.0,23.73,23.77,23.73,23.74,503500.0
2009-12-09 15:30:00,23.75,23.76,23.68,23.74,1235500.0,23.75,23.76,23.68,23.74,1235500.0
2009-12-10 09:30:00,23.94,24.07,23.8,23.86,264600.0,23.94,24.07,23.8,23.86,264600.0
2009-12-10 10:00:00,23.86,23.88,23.72,23.72,382100.0,23.86,23.88,23.72,23.72,382100.0
2009-12-10 10:30:00,23.73,23.75,23.59,23.65,585800.0,23.73,23.75,23.59,23.65,585800.0
2009-12-10 11:00:00,23.66,23.72,23.61,23.61,280900.0,23.66,23.72,23.61,23.61,280900.0
2009-12-10 11:30:00,23.61,23.62,23.5,23.51,300400.0,23.61,23.62,23.5,23.51,300400.0
2009-12-10 12:00:00,23.52,23.56,23.45,23.51,392400.0,23.52,23.56,23.45,23.51,392400.0
2009-12-10 12:30:00,23.5,23.54,23.45,23.54,251900.0,23.5,23.54,23.45,23.54,251900.0
2009-12-10 13:00:00,23.54,23.55,23.42,23.49,231800.0,23.54,23.55,23.42,23.49,231800.0
2009-12-10 13:30:00,23.5,23.5,23.44,23.5,152400.0,23.5,23.5,23.44,23.5,152400.0
2009-12-10 14:00:00,23.5,23.51,23.46,23.5,359200.0,23.5,23.51,23.46,23.5,359200.0
2009-12-10 14:30:00,23.5,23.59,23.5,23.51,339700.0,23.5,23.59,23.5,23.51,339700.0
2009-12-10 15:00:00,23.51,23.57,23.49,23.49,552600.0,23.51,23.57,23.49,23.49,552600.0
2009-12-10 15:30:00,23.49,23.52,23.43,23.43,748000.0,23.49,23.52,23.43,23.43,748000.0
2009-12-11 09:30:00,23.43,23.75,23.34,23.4,558700.0,23.43,23.75,23.34,23.4,558700.0
2009-12-11 10:00:00,23.41,23.53,23.29,23.39,620200.0,23.41,23.53,23.29,23.39,620200.0
2009-12-11 10:30:00,23.38,23.42,23.24,23.41,391100.0,23.38,23.42,23.24,23.41,391100.0
2009-12-11 11:00:00,23.4,23.47,23.34,23.36,176200.0,23.4,23.47,23.34,23.36,176200.0
2009-12-11 11:30:00,23.35,23.42,23.3,23.38,196200.0,23.35,23.42,23.3,23.38,196200.0
2009-12-11 12:00:00,23.39,23.48,23.38,23.42,266400.0,23.39,23.48,23.38,23.42,266400.0
2009-12-11 12:30:00,23.42,23.5,23.38,23.48,197000.0,23.42,23.5,23.38,23.48,197000.0
2009-12-11 13:00:00,23.48,23.54,23.45,23.52,204300.0,23.48,23.54,23.45,23.52,204300.0
2009-12-11 13:30:00,23.52,23.55,23.4,23.4,640300.0,23.52,23.55,23.4,23.4,640300.0
2009-12-11 14:00:00,23.41,23.45,23.39,23.41,370100.0,23.41,23.45,23.39,23.41,370100.0
2009-12-11 14:30:00,23.42,23.5,23.41,23.48,331400.0,23.42,23.5,23.41,23.48,331400.0
2009-12-11 15:00:00,23.48,23.56,23.43,23.56,348400.0,23.48,23.56,23.43,23.56,348400.0
2009-12-11 15:30:00,23.55,23.69,23.55,23.61,919200.0,23.55,23.69,23.55,23.61,919200.0
2009-12-14 09:30:00,23.8,23.8,23.4,23.65,625000.0,23.8,23.8,23.4,23.65,625000.0
2009-12-14 10:00:00,23.66,23.69,23.52,23.65,242500.0,23.66,23.69,23.52,23.65,242500.0
2009-12-14 10:30:00,23.65,23.88,23.64,23.86,295700.0,23.65,23.88,23.64,23.86,295700.0
2009-12-14 11:00:00,23.86,23.93,23.82,23.93,151000.0,23.86,23.93,23.82,23.93,151000.0
2009-12-14 11:30:00,23.93,24.03,23.92,24.02,203400.0,23.93,24.03,23.92,24.02,203400.0
2009-12-14 12:00:00,24.02,24.25,24.0,24.23,347800.0,24.02,24.25,24.0,24.23,347800.0
2009-12-14 12:30:00,24.23,24.3,24.15,24.18,349900.0,24.23,24.3,24.15,24.18,349900.0
2009-12-14 13:00:00,24.18,24.22,24.18,24.2,242400.0,24.18,24.22,24.18,24.2,242400.0
2009-12-14 13:30:00,24.2,24.22,24.14,24.22,176700.0,24.2,24.22,24.14,24.22,176700.0
2009-12-14 14:00:00,24.21,24.22,24.2,24.2,51900.0,24.21,24.22,24.2,24.2,51900.0
2009-12-14 14:30:00,24.2,24.3,24.2,24.27,281500.0,24.2,24.3,24.2,24.27,281500.0
2009-12-14 15:00:00,24.27,24.48,24.24,24.45,676000.0,24.27,24.48,24.24,24.45,676000.0
2009-12-14 15:30:00,24.45,24.61,24.45,24.57,951400.0,24.45,24.61,24.45,24.57,951400.0
2009-12-15 09:30:00,24.19,24.53,24.19,24.27,213200.0,24.19,24.53,24.19,24.27,213200.0
2009-12-15 10:00:00,24.27,24.33,24.24,24.27,264700.0,24.27,24.33,24.24,24.27,264700.0
2009-12-15 10:30:00,24.27,24.56,24.26,24.53,472900.0,24.27,24.56,24.26,24.53,472900.0
2009-12-15 11:00:00,24.53,24.54,24.39,24.49,264200.0,24.53,24.54,24.39,24.49,264200.0
2009-12-15 11:30:00,24.48,24.6,24.46,24.5,243500.0,24.48,24.6,24.46,24.5,243500.0
2009-12-15 12:00:00,24.49,24.57,24.48,24.51,128800.0,24.49,24.57,24.48,24.51,128800.0
2009-12-15 12:30:00,24.51,24.6,24.48,24.59,91600.0,24.51,24.6,24.48,24.59,91600.0
2009-12-15 13:00:00,24.59,24.66,24.55,24.58,193400.0,24.59,24.66,24.55,24.58,193400.0
2009-12-15 13:30:00,24.59,24.63,24.53,24.59,231500.0,24.59,24.63,24.53,24.59,231500.0
2009-12-15 14:00:00,24.58,24.59,24.52,24.57,142500.0,24.58,24.59,24.52,24.57,142500.0
2009-12-15 14:30:00,24.57,24.66,24.53,24.62,410400.0,24.57,24.66,24.53,24.62,410400.0
2009-12-15 15:00:00,24.61,24.62,24.45,24.49,228200.0,24.61,24.62,24.45,24.49,228200.0
2009-12-15 15:30:00,24.49,24.52,24.44,24.46,747100.0,24.49,24.52,24.44,24.46,747100.0
2009-12-16 09:30:00,24.26,24.66,24.26,24.55,160800.0,24.26,24.66,24.26,24.55,160800.0
2009-12-16 10:00:00,24.54,24.56,24.44,24.51,308000.0,24.54,24.56,24.44,24.51,308000.0
2009-12-16 10:30:00,24.51,24.66,24.5,24.65,214100.0,24.51,24.66,24.5,24.65,214100.0
2009-12-16 11:00:00,24.65,24.67,24.58,24.65,183000.0,24.65,24.67,24.58,24.65,183000.0
2009-12-16 11:30:00,24.66,24.73,24.66,24.69,124400.0,24.66,24.73,24.66,24.69,124400.0
2009-12-16 12:00:00,24.69,24.73,24.67,24.71,113300.0,24.69,24.73,24.67,24.71,113300.0
2009-12-16 12:30:00,24.7,24.71,24.65,24.68,160400.0,24.7,24.71,24.65,24.68,160400.0
2009-12-16 13:00:00,24.68,24.73,24.66,24.67,209300.0,24.68,24.73,24.66,24.67,209300.0
2009-12-16 13:30:00,24.67,24.7,24.58,24.59,117800.0,24.67,24.7,24.58,24.59,117800.0
2009-12-16 14:00:00,24.59,24.66,24.53,24.61,149600.0,24.59,24.66,24.53,24.61,149600.0
2009-12-16 14:30:00,24.61,24.63,24.51,24.59,302500.0,24.61,24.63,24.51,24.59,302500.0
2009-12-16 15:00:00,24.6,24.65,24.5,24.5,202600.0,24.6,24.65,24.5,24.5,202600.0
2009-12-16 15:30:00,24.5,24.55,24.49,24.52,335100.0,24.5,24.55,24.49,24.52,335100.0
2009-12-17 09:30:00,24.41,24.47,24.25,24.26,170100.0,24.41,24.47,24.25,24.26,170100.0
2009-12-17 10:00:00,24.26,24.38,24.2,24.25,225800.0,24.26,24.38,24.2,24.25,225800.0
2009-12-17 10:30:00,24.24,24.34,24.18,24.34,75600.0,24.24,24.34,24.18,24.34,75600.0
2009-12-17 11:00:00,24.34,24.39,24.26,24.26,90800.0,24.34,24.39,24.26,24.26,90800.0
2009-12-17 11:30:00,24.26,24.3,24.19,24.21,217500.0,24.26,24.3,24.19,24.21,217500.0
2009-12-17 12:00:00,24.21,24.28,24.18,24.23,310700.0,24.21,24.28,24.18,24.23,310700.0
2009-12-17 12:30:00,24.23,24.26,24.16,24.26,161000.0,24.23,24.26,24.16,24.26,161000.0
2009-12-17 13:00:00,24.26,24.3,24.19,24.29,208700.0,24.26,24.3,24.19,24.29,208700.0
2009-12-17 13:30:00,24.29,24.32,24.23,24.3,164300.0,24.29,24.32,24.23,24.3,164300.0
2009-12-17 14:00:00,24.3,24.3,24.2,24.23,118200.0,24.3,24.3,24.2,24.23,118200.0
2009-12-17 14:30:00,24.23,24.27,24.18,24.24,123800.0,24.23,24.27,24.18,24.24,123800.0
2009-12-17 15:00:00,24.24,24.28,24.19,24.25,125700.0,24.24,24.28,24.19,24.25,125700.0
2009-12-17 15:30:00,24.25,24.3,24.19,24.19,481300.0,24.25,24.3,24.19,24.19,481300.0
2009-12-18 09:30:00,24.21,24.59,24.21,24.32,901900.0,24.21,24.59,24.21,24.32,901900.0
2009-12-18 10:00:00,24.32,24.36,24.21,24.23,285100.0,24.32,24.36,24.21,24.23,285100.0
2009-12-18 10:30:00,24.23,24.3,24.18,24.26,224400.0,24.23,24.3,24.18,24.26,224400.0
2009-12-18 11:00:00,24.27,24.32,24.22,24.29,139800.0,24.27,24.32,24.22,24.29,139800.0
2009-12-18 11:30:00,24.29,24.35,24.24,24.32,176400.0,24.29,24.35,24.24,24.32,176400.0
2009-12-18 12:00:00,24.33,24.41,24.31,24.38,160600.0,24.33,24.41,24.31,24.38,160600.0
2009-12-18 12:30:00,24.38,24.49,24.38,24.48,200300.0,24.38,24.49,24.38,24.48,200300.0
2009-12-18 13:00:00,24.47,24.5,24.42,24.45,216700.0,24.47,24.5,24.42,24.45,216700.0
2009-12-18 13:30:00,24.45,24.6,24.44,24.57,257900.0,24.45,24.6,24.44,24.57,257900.0
2009-12-18 14:00:00,24.58,24.6,24.55,24.59,123600.0,24.58,24.6,24.55,24.59,123600.0
2009-12-18 14:30:00,24.59,24.65,24.55,24.61,108900.0,24.59,24.65,24.55,24.61,108900.0
2009-12-18 15:00:00,24.61,24.63,24.49,24.49,191000.0,24.61,24.63,24.49,24.49,191000.0
2009-12-18 15:30:00,24.49,24.62,24.48,24.62,441300.0,24.49,24.62,24.48,24.62,441300.0
2009-12-21 09:30:00,24.7,24.94,24.62,24.7,175100.0,24.7,24.94,24.62,24.7,175100.0
2009-12-21 10:00:00,24.7,24.76,24.64,24.66,159100.0,24.7,24.76,24.64,24.66,159100.0
2009-12-21 10:30:00,24.66,24.78,24.65,24.78,69900.0,24.66,24.78,24.65,24.78,69900.0
2009-12-21 11:00:00,24.78,24.91,24.77,24.91,92900.0,24.78,24.91,24.77,24.91,92900.0
2009-12-21 11:30:00,24.91,24.99,24.9,24.97,177400.0,24.91,24.99,24.9,24.97,177400.0
2009-12-21 12:00:00,24.97,25.0,24.94,24.95,123800.0,24.97,25.0,24.94,24.95,123800.0
2009-12-21 12:30:00,24.95,24.98,24.89,24.97,101900.0,24.95,24.98,24.89,24.97,101900.0
2009-12-21 13:00:00,24.98,24.98,24.87,24.93,74200.0,24.98,24.98,24.87,24.93,74200.0
2009-12-21 13:30:00,24.93,25.0,24.89,24.99,85500.0,24.93,25.0,24.89,24.99,85500.0
2009-12-21 14:00:00,24.99,25.07,24.98,25.02,143500.0,24.99,25.07,24.98,25.02,143500.0
2009-12-21 14:30:00,25.02,25.03,24.97,25.01,76800.0,25.02,25.03,24.97,25.01,76800.0
2009-12-21 15:00:00,25.01,25.02,24.95,24.97,146700.0,25.01,25.02,24.95,24.97,146700.0
2009-12-21 15:30:00,24.97,25.03,24.96,25.0,302300.0,24.97,25.03,24.96,25.0,302300.0
2009-12-22 09:30:00,25.01,25.16,25.0,25.07,193300.0,25.01,25.16,25.0,25.07,193300.0
2009-12-22 10:00:00,25.08,25.25,25.03,25.2,160700.0,25.08,25.25,25.03,25.2,160700.0
2009-12-22 10:30:00,25.2,25.2,25.0,25.03,84900.0,25.2,25.2,25.0,25.03,84900.0
2009-12-22 11:00:00,25.02,25.02,24.98,25.0,115300.0,25.02,25.02,24.98,25.0,115300.0
2009-12-22 11:30:00,24.99,25.0,24.96,24.98,59100.0,24.99,25.0,24.96,24.98,59100.0
2009-12-22 12:00:00,24.98,25.0,24.96,25.0,35000.0,24.98,25.0,24.96,25.0,35000.0
2009-12-22 12:30:00,24.99,25.0,24.98,24.99,51500.0,24.99,25.0,24.98,24.99,51500.0
2009-12-22 13:00:00,24.99,25.06,24.97,25.05,79900.0,24.99,25.06,24.97,25.05,79900.0
2009-12-22 13:30:00,25.04,25.08,25.03,25.05,96200.0,25.04,25.08,25.03,25.05,96200.0
2009-12-22 14:00:00,25.05,25.06,25.0,25.05,83800.0,25.05,25.06,25.0,25.05,83800.0
2009-12-22 14:30:00,25.04,25.05,25.0,25.01,82300.0,25.04,25.05,25.0,25.01,82300.0
2009-12-22 15:00:00,25.01,25.02,24.98,24.99,142000.0,25.01,25.02,24.98,24.99,142000.0
2009-12-22 15:30:00,24.99,25.01,24.98,24.99,269800.0,24.99,25.01,24.98,24.99,269800.0
2009-12-23 09:30:00,25.19,25.21,24.97,25.13,67600.0,25.19,25.21,24.97,25.13,67600.0
2009-12-23 10:00:00,25.11,25.11,24.94,24.99,191800.0,25.11,25.11,24.94,24.99,191800.0
2009-12-23 10:30:00,24.99,25.0,24.97,24.97,110800.0,24.99,25.0,24.97,24.97,110800.0
2009-12-23 11:00:00,24.97,25.1,24.96,25.09,80600.0,24.97,25.1,24.96,25.09,80600.0
2009-12-23 11:30:00,25.1,25.16,25.09,25.11,51400.0,25.1,25.16,25.09,25.11,51400.0
2009-12-23 12:00:00,25.12,25.13,25.08,25.11,30000.0,25.12,25.13,25.08,25.11,30000.0
2009-12-23 12:30:00,25.1,25.18,25.08,25.16,61600.0,25.1,25.18,25.08,25.16,61600.0
2009-12-23 13:00:00,25.16,25.2,25.15,25.17,66700.0,25.16,25.2,25.15,25.17,66700.0
2009-12-23 13:30:00,25.17,25.23,25.17,25.17,56600.0,25.17,25.23,25.17,25.17,56600.0
2009-12-23 14:00:00,25.18,25.23,25.17,25.2,20900.0,25.18,25.23,25.17,25.2,20900.0
2009-12-23 14:30:00,25.19,25.26,25.19,25.26,79300.0,25.19,25.26,25.19,25.26,79300.0
2009-12-23 15:00:00,25.26,25.28,25.25,25.25,72500.0,25.26,25.28,25.25,25.25,72500.0
2009-12-23 15:30:00,25.25,25.29,25.25,25.29,165100.0,25.25,25.29,25.25,25.29,165100.0
2009-12-24 09:30:00,25.27,25.52,25.12,25.5,92100.0,25.27,25.52,25.12,25.5,92100.0
2009-12-24 10:00:00,25.5,25.68,25.5,25.66,157200.0,25.5,25.68,25.5,25.66,157200.0
2009-12-24 10:30:00,25.67,25.74,25.6,25.74,156200.0,25.67,25.74,25.6,25.74,156200.0
2009-12-24 11:00:00,25.73,25.78,25.73,25.78,104300.0,25.73,25.78,25.73,25.78,104300.0
2009-12-24 11:30:00,25.78,25.9,25.77,25.89,88100.0,25.78,25.9,25.77,25.89,88100.0
2009-12-24 12:00:00,25.88,25.9,25.76,25.78,109500.0,25.88,25.9,25.76,25.78,109500.0
2009-12-24 12:30:00,25.78,25.88,25.77,25.88,185200.0,25.78,25.88,25.77,25.88,185200.0
2009-12-28 09:30:00,25.42,25.9,25.42,25.75,369300.0,25.42,25.9,25.42,25.75,369300.0
2009-12-28 10:00:00,25.75,25.77,25.6,25.67,110700.0,25.75,25.77,25.6,25.67,110700.0
2009-12-28 10:30:00,25.67,25.67,25.49,25.54,236600.0,25.67,25.67,25.49,25.54,236600.0
2009-12-28 11:00:00,25.54,25.61,25.49,25.52,149200.0,25.54,25.61,25.49,25.52,149200.0
2009-12-28 11:30:00,25.53,25.59,25.5,25.51,231300.0,25.53,25.59,25.5,25.51,231300.0
2009-12-28 12:00:00,25.51,25.65,25.51,25.65,104800.0,25.51,25.65,25.51,25.65,104800.0
2009-12-28 12:30:00,25.64,25.64,25.58,25.58,134800.0,25.64,25.64,25.58,25.58,134800.0
2009-12-28 13:00:00,25.57,25.6,25.51,25.52,69700.0,25.57,25.6,25.51,25.52,69700.0
2009-12-28 13:30:00,25.52,25.53,25.45,25.46,45700.0,25.52,25.53,25.45,25.46,45700.0
2009-12-28 14:00:00,25.45,25.48,25.36,25.42,73200.0,25.45,25.48,25.36,25.42,73200.0
2009-12-28 14:30:00,25.42,25.47,25.41,25.45,33600.0,25.42,25.47,25.41,25.45,33600.0
2009-12-28 15:00:00,25.45,25.46,25.39,25.4,105500.0,25.45,25.46,25.39,25.4,105500.0
2009-12-28 15:30:00,25.4,25.46,25.36,25.45,256900.0,25.4,25.46,25.36,25.45,256900.0
2009-12-29 09:30:00,25.45,25.49,25.27,25.28,75800.0,25.45,25.49,25.27,25.28,75800.0
2009-12-29 10:00:00,25.28,25.46,25.25,25.44,65400.0,25.28,25.46,25.25,25.44,65400.0
2009-12-29 10:30:00,25.44,25.49,25.44,25.44,35000.0,25.44,25.49,25.44,25.44,35000.0
2009-12-29 11:00:00,25.43,25.44,25.36,25.36,68200.0,25.43,25.44,25.36,25.36,68200.0
2009-12-29 11:30:00,25.36,25.39,25.35,25.38,61400.0,25.36,25.39,25.35,25.38,61400.0
2009-12-29 12:00:00,25.38,25.4,25.34,25.39,148800.0,25.38,25.4,25.34,25.39,148800.0
2009-12-29 12:30:00,25.39,25.4,25.38,25.38,55400.0,25.39,25.4,25.38,25.38,55400.0
2009-12-29 13:00:00,25.37,25.39,25.36,25.38,35300.0,25.37,25.39,25.36,25.38,35300.0
2009-12-29 13:30:00,25.38,25.39,25.33,25.39,52500.0,25.38,25.39,25.33,25.39,52500.0
2009-12-29 14:00:00,25.39,25.43,25.35,25.43,106900.0,25.39,25.43,25.35,25.43,106900.0
2009-12-29 14:30:00,25.42,25.49,25.41,25.49,202000.0,25.42,25.49,25.41,25.49,202000.0
2009-12-29 15:00:00,25.48,25.53,25.45,25.52,90800.0,25.48,25.53,25.45,25.52,90800.0
2009-12-29 15:30:00,25.52,25.55,25.47,25.5,452100.0,25.52,25.55,25.47,25.5,452100.0
2009-12-30 09:30:00,25.26,25.69,25.26,25.6,179000.0,25.26,25.69,25.26,25.6,179000.0
2009-12-30 10:00:00,25.59,25.62,25.51,25.55,153600.0,25.59,25.62,25.51,25.55,153600.0
2009-12-30 10:30:00,25.55,25.57,25.42,25.43,223200.0,25.55,25.57,25.42,25.43,223200.0
2009-12-30 11:00:00,25.43,25.46,25.41,25.43,53200.0,25.43,25.46,25.41,25.43,53200.0
2009-12-30 11:30:00,25.42,25.45,25.4,25.45,41800.0,25.42,25.45,25.4,25.45,41800.0
2009-12-30 12:00:00,25.45,25.58,25.45,25.58,63400.0,25.45,25.58,25.45,25.58,63400.0
2009-12-30 12:30:00,25.58,25.6,25.55,25.55,32300.0,25.58,25.6,25.55,25.55,32300.0
2009-12-30 13:00:00,25.56,25.58,25.47,25.5,36900.0,25.56,25.58,25.47,25.5,36900.0
2009-12-30 13:30:00,25.5,25.52,25.47,25.49,37400.0,25.5,25.52,25.47,25.49,37400.0
2009-12-30 14:00:00,25.49,25.51,25.48,25.5,74500.0,25.49,25.51,25.48,25.5,74500.0
2009-12-30 14:30:00,25.5,25.51,25.46,25.5,128800.0,25.5,25.51,25.46,25.5,128800.0
2009-12-30 15:00:00,25.5,25.51,25.47,25.5,56300.0,25.5,25.51,25.47,25.5,56300.0
2009-12-30 15:30:00,25.5,25.56,25.49,25.52,444300.0,25.5,25.56,25.49,25.52,444300.0
2009-12-31 09:30:00,25.55,25.65,25.52,25.53,148800.0,25.55,25.65,25.52,25.53,148800.0
2009-12-31 10:00:00,25.53,25.58,25.46,25.48,152900.0,25.53,25.58,25.46,25.48,152900.0
2009-12-31 10:30:00,25.48,25.52,25.46,25.5,171700.0,25.48,25.52,25.46,25.5,171700.0
2009-12-31 11:00:00,25.5,25.51,25.39,25.5,123100.0,25.5,25.51,25.39,25.5,123100.0
2009-12-31 11:30:00,25.49,25.52,25.4,25.43,164800.0,25.49,25.52,25.4,25.43,164800.0
2009-12-31 12:00:00,25.44,25.52,25.44,25.51,93100.0,25.44,25.52,25.44,25.51,93100.0
2009-12-31 12:30:00,25.51,25.55,25.49,25.51,72900.0,25.51,25.55,25.49,25.51,72900.0
2009-12-31 13:00:00,25.51,25.51,25.46,25.5,60200.0,25.51,25.51,25.46,25.5,60200.0
2009-12-31 13:30:00,25.5,25.51,25.48,25.49,89100.0,25.5,25.51,25.48,25.49,89100.0
2009-12-31 14:00:00,25.49,25.5,25.47,25.49,59400.0,25.49,25.5,25.47,25.49,59400.0
2009-12-31 14:30:00,25.5,25.51,25.47,25.47,94700.0,25.5,25.51,25.47,25.47,94700.0
2009-12-31 15:00:00,25.48,25.5,25.47,25.47,41400.0,25.48,25.5,25.47,25.47,41400.0
2009-12-31 15:30:00,25.48,25.48,25.4,25.41,518000.0,25.48,25.48,25.4,25.41,518000.0
2010-01-04 09:30:00,25.61,25.77,25.61,25.71,371600.0,25.61,25.77,25.61,25.71,371600.0
2010-01-04 10:00:00,25.73,25.78,25.64,25.72,218400.0,25.73,25.78,25.64,25.72,218400.0
2010-01-04 10:30:00,25.72,25.8,25.68,25.73,168300.0,25.72,25.8,25.68,25.73,168300.0
2010-01-04 11:00:00,25.74,25.83,25.74,25.78,95200.0,25.74,25.83,25.74,25.78,95200.0
2010-01-04 11:30:00,25.79,25.79,25.71,25.77,111700.0,25.79,25.79,25.71,25.77,111700.0
2010-01-04 12:00:00,25.76,25.78,25.73,25.74,70600.0,25.76,25.78,25.73,25.74,70600.0
2010-01-04 12:30:00,25.74,25.75,25.67,25.71,72500.0,25.74,25.75,25.67,25.71,72500.0
2010-01-04 13:00:00,25.71,25.75,25.7,25.75,78800.0,25.71,25.75,25.7,25.75,78800.0
2010-01-04 13:30:00,25.75,25.75,25.66,25.68,71700.0,25.75,25.75,25.66,25.68,71700.0
2010-01-04 14:00:00,25.68,25.73,25.67,25.73,77400.0,25.68,25.73,25.67,25.73,77400.0
2010-01-04 14:30:00,25.72,25.74,25.71,25.72,107100.0,25.72,25.74,25.71,25.72,107100.0
2010-01-04 15:00:00,25.71,25.72,25.68,25.7,179400.0,25.71,25.72,25.68,25.7,179400.0
2010-01-04 15:30:00,25.7,25.7,25.61,25.67,445400.0,25.7,25.7,25.61,25.67,445400.0
2010-01-05 09:30:00,25.5,25.71,25.34,25.59,108200.0,25.5,25.71,25.34,25.59,108200.0
2010-01-05 10:00:00,25.59,25.64,25.53,25.6,228300.0,25.59,25.64,25.53,25.6,228300.0
2010-01-05 10:30:00,25.6,25.61,25.46,25.47,222200.0,25.6,25.61,25.46,25.47,222200.0
2010-01-05 11:00:00,25.47,25.47,25.36,25.4,169500.0,25.47,25.47,25.36,25.4,169500.0
2010-01-05 11:30:00,25.39,25.42,25.28,25.29,190100.0,25.39,25.42,25.28,25.29,190100.0
2010-01-05 12:00:00,25.3,25.33,25.25,25.27,170900.0,25.3,25.33,25.25,25.27,170900.0
2010-01-05 12:30:00,25.27,25.27,25.19,25.2,165200.0,25.27,25.27,25.19,25.2,165200.0
2010-01-05 13:00:00,25.2,25.21,25.14,25.14,154700.0,25.2,25.21,25.14,25.14,154700.0
2010-01-05 13:30:00,25.14,25.16,25.13,25.15,109400.0,25.14,25.16,25.13,25.15,109400.0
2010-01-05 14:00:00,25.15,25.19,25.06,25.11,246800.0,25.15,25.19,25.06,25.11,246800.0
2010-01-05 14:30:00,25.11,25.23,25.11,25.19,194300.0,25.11,25.23,25.11,25.19,194300.0
2010-01-05 15:00:00,25.2,25.25,25.2,25.25,285600.0,25.2,25.25,25.2,25.25,285600.0
2010-01-05 15:30:00,25.25,25.34,25.24,25.28,631900.0,25.25,25.34,25.24,25.28,631900.0
2010-01-06 09:30:00,25.15,25.16,24.87,24.89,1257000.0,25.15,25.16,24.87,24.89,1257000.0
2010-01-06 10:00:00,24.89,24.97,24.83,24.92,869600.0,24.89,24.97,24.83,24.92,869600.0
2010-01-06 10:30:00,24.92,24.92,24.89,24.91,263900.0,24.92,24.92,24.89,24.91,263900.0
2010-01-06 11:00:00,24.91,25.1,24.91,25.09,409300.0,24.91,25.1,24.91,25.09,409300.0
2010-01-06 11:30:00,25.09,25.17,25.0,25.0,280000.0,25.09,25.17,25.0,25.0,280000.0
2010-01-06 12:00:00,25.0,25.08,24.9,25.06,980700.0,25.0,25.08,24.9,25.06,980700.0
2010-01-06 12:30:00,25.07,25.26,25.06,25.25,188300.0,25.07,25.26,25.06,25.25,188300.0
2010-01-06 13:00:00,25.26,25.31,25.22,25.25,234600.0,25.26,25.31,25.22,25.25,234600.0
2010-01-06 13:30:00,25.24,25.26,25.15,25.16,242300.0,25.24,25.26,25.15,25.16,242300.0
2010-01-06 14:00:00,25.16,25.39,25.16,25.39,682300.0,25.16,25.39,25.16,25.39,682300.0
2010-01-06 14:30:00,25.39,25.52,25.38,25.46,265500.0,25.39,25.52,25.38,25.46,265500.0
2010-01-06 15:00:00,25.46,25.5,25.42,25.44,248300.0,25.46,25.5,25.42,25.44,248300.0
2010-01-06 15:30:00,25.43,25.44,25.26,25.34,545700.0,25.43,25.44,25.26,25.34,545700.0
2010-01-07 09:30:00,25.22,25.41,25.11,25.18,108600.0,25.22,25.41,25.11,25.18,108600.0
2010-01-07 10:00:00,25.17,25.29,25.16,25.29,188200.0,25.17,25.29,25.16,25.29,188200.0
2010-01-07 10:30:00,25.29,25.57,25.26,25.44,854900.0,25.29,25.57,25.26,25.44,854900.0
2010-01-07 11:00:00,25.44,25.58,25.43,25.5,276800.0,25.44,25.58,25.43,25.5,276800.0
2010-01-07 11:30:00,25.51,25.53,25.43,25.43,138600.0,25.51,25.53,25.43,25.43,138600.0
2010-01-07 12:00:00,25.43,25.52,25.43,25.47,178000.0,25.43,25.52,25.43,25.47,178000.0
2010-01-07 12:30:00,25.48,25.51,25.37,25.37,97300.0,25.48,25.51,25.37,25.37,97300.0
2010-01-07 13:00:00,25.38,25.42,25.31,25.42,77100.0,25.38,25.42,25.31,25.42,77100.0
2010-01-07 13:30:00,25.42,25.49,25.39,25.45,242400.0,25.42,25.49,25.39,25.45,242400.0
2010-01-07 14:00:00,25.46,25.48,25.39,25.44,298400.0,25.46,25.48,25.39,25.44,298400.0
2010-01-07 14:30:00,25.45,25.55,25.44,25.5,341100.0,25.45,25.55,25.44,25.5,341100.0
2010-01-07 15:00:00,25.5,25.55,25.44,25.5,262000.0,25.5,25.55,25.44,25.5,262000.0
2010-01-07 15:30:00,25.51,25.53,25.41,25.48,1014200.0,25.51,25.53,25.41,25.48,1014200.0
2010-01-08 09:30:00,25.4,25.9,25.22,25.85,452700.0,25.4,25.9,25.22,25.85,452700.0
2010-01-08 10:00:00,25.86,26.31,25.82,26.29,804000.0,25.86,26.31,25.82,26.29,804000.0
2010-01-08 10:30:00,26.29,26.31,26.0,26.1,395600.0,26.29,26.31,26.0,26.1,395600.0
2010-01-08 11:00:00,26.12,26.15,25.99,26.11,226400.0,26.12,26.15,25.99,26.11,226400.0
2010-01-08 11:30:00,26.11,26.23,26.1,26.22,255300.0,26.11,26.23,26.1,26.22,255300.0
2010-01-08 12:00:00,26.22,26.23,26.15,26.16,137800.0,26.22,26.23,26.15,26.16,137800.0
2010-01-08 12:30:00,26.15,26.18,26.13,26.15,134400.0,26.15,26.18,26.13,26.15,134400.0
2010-01-08 13:00:00,26.15,26.34,26.13,26.3,231800.0,26.15,26.34,26.13,26.3,231800.0
2010-01-08 13:30:00,26.3,26.4,26.23,26.23,116900.0,26.3,26.4,26.23,26.23,116900.0
2010-01-08 14:00:00,26.24,26.27,26.19,26.22,149300.0,26.24,26.27,26.19,26.22,149300.0
2010-01-08 14:30:00,26.23,26.29,26.18,26.22,226100.0,26.23,26.29,26.18,26.22,226100.0
2010-01-08 15:00:00,26.23,26.28,26.21,26.26,229200.0,26.23,26.28,26.21,26.26,229200.0
2010-01-08 15:30:00,26.26,26.28,26.21,26.26,1041500.0,26.26,26.28,26.21,26.26,1041500.0
2010-01-11 09:30:00,26.34,26.49,26.21,26.31,298600.0,26.34,26.49,26.21,26.31,298600.0
2010-01-11 10:00:00,26.3,26.36,26.09,26.27,279600.0,26.3,26.36,26.09,26.27,279600.0
2010-01-11 10:30:00,26.27,26.33,26.23,26.32,265000.0,26.27,26.33,26.23,26.32,265000.0
2010-01-11 11:00:00,26.33,26.33,26.11,26.13,111100.0,26.33,26.33,26.11,26.13,111100.0
2010-01-11 11:30:00,26.13,26.19,26.11,26.17,65200.0,26.13,26.19,26.11,26.17,65200.0
2010-01-11 12:00:00,26.17,26.18,26.15,26.16,61800.0,26.17,26.18,26.15,26.16,61800.0
2010-01-11 12:30:00,26.16,26.17,26.08,26.15,101200.0,26.16,26.17,26.08,26.15,101200.0
2010-01-11 13:00:00,26.14,26.15,26.09,26.11,70700.0,26.14,26.15,26.09,26.11,70700.0
2010-01-11 13:30:00,26.11,26.2,26.1,26.17,88300.0,26.11,26.2,26.1,26.17,88300.0
2010-01-11 14:00:00,26.17,26.17,26.1,26.1,123100.0,26.17,26.17,26.1,26.1,123100.0
2010-01-11 14:30:00,26.11,26.11,26.07,26.09,87100.0,26.11,26.11,26.07,26.09,87100.0
2010-01-11 15:00:00,26.08,26.28,26.08,26.25,166400.0,26.08,26.28,26.08,26.25,166400.0
2010-01-11 15:30:00,26.24,26.33,26.23,26.25,362200.0,26.24,26.33,26.23,26.25,362200.0
2010-01-12 09:30:00,26.17,26.23,25.81,25.92,1462000.0,26.17,26.23,25.81,25.92,1462000.0
2010-01-12 10:00:00,25.91,26.07,25.9,26.03,390000.0,25.91,26.07,25.9,26.03,390000.0
2010-01-12 10:30:00,26.03,26.07,25.98,26.04,137700.0,26.03,26.07,25.98,26.04,137700.0
2010-01-12 11:00:00,26.04,26.05,25.94,25.97,95900.0,26.04,26.05,25.94,25.97,95900.0
2010-01-12 11:30:00,25.98,26.02,25.91,25.96,103400.0,25.98,26.02,25.91,25.96,103400.0
2010-01-12 12:00:00,25.97,26.01,25.69,25.7,249300.0,25.97,26.01,25.69,25.7,249300.0
2010-01-12 12:30:00,25.7,25.81,25.63,25.66,162400.0,25.7,25.81,25.63,25.66,162400.0
2010-01-12 13:00:00,25.67,25.82,25.67,25.79,254700.0,25.67,25.82,25.67,25.79,254700.0
2010-01-12 13:30:00,25.79,25.84,25.76,25.84,107100.0,25.79,25.84,25.76,25.84,107100.0
2010-01-12 14:00:00,25.84,25.92,25.84,25.92,89000.0,25.84,25.92,25.84,25.92,89000.0
2010-01-12 14:30:00,25.92,25.97,25.85,25.95,96600.0,25.92,25.97,25.85,25.95,96600.0
2010-01-12 15:00:00,25.94,25.95,25.84,25.89,170600.0,25.94,25.95,25.84,25.89,170600.0
2010-01-12 15:30:00,25.89,25.93,25.77,25.89,556100.0,25.89,25.93,25.77,25.89,556100.0
2010-01-13 09:30:00,25.75,26.33,25.75,26.2,224300.0,25.75,26.33,25.75,26.2,224300.0
2010-01-13 10:00:00,26.21,26.21,26.08,26.17,226200.0,26.21,26.21,26.08,26.17,226200.0
2010-01-13 10:30:00,26.16,26.17,26.0,26.08,155400.0,26.16,26.17,26.0,26.08,155400.0
2010-01-13 11:00:00,26.08,26.11,26.0,26.07,166400.0,26.08,26.11,26.0,26.07,166400.0
2010-01-13 11:30:00,26.07,26.11,25.98,26.0,144500.0,26.07,26.11,25.98,26.0,144500.0
2010-01-13 12:00:00,26.0,26.18,26.0,26.17,133200.0,26.0,26.18,26.0,26.17,133200.0
2010-01-13 12:30:00,26.17,26.37,26.15,26.29,205200.0,26.17,26.37,26.15,26.29,205200.0
2010-01-13 13:00:00,26.3,26.3,26.18,26.27,172300.0,26.3,26.3,26.18,26.27,172300.0
2010-01-13 13:30:00,26.28,26.31,26.23,26.27,102300.0,26.28,26.31,26.23,26.27,102300.0
2010-01-13 14:00:00,26.27,26.33,26.22,26.28,119800.0,26.27,26.33,26.22,26.28,119800.0
2010-01-13 14:30:00,26.28,26.34,26.27,26.33,87100.0,26.28,26.34,26.27,26.33,87100.0
2010-01-13 15:00:00,26.34,26.38,26.28,26.34,142700.0,26.34,26.38,26.28,26.34,142700.0
2010-01-13 15:30:00,26.35,26.43,26.25,26.27,488800.0,26.35,26.43,26.25,26.27,488800.0
2010-01-14 09:30:00,26.28,26.65,26.27,26.64,217600.0,26.28,26.65,26.27,26.64,217600.0
2010-01-14 10:00:00,26.65,26.8,26.63,26.7,199600.0,26.65,26.8,26.63,26.7,199600.0
2010-01-14 10:30:00,26.7,26.71,26.49,26.5,228300.0,26.7,26.71,26.49,26.5,228300.0
2010-01-14 11:00:00,26.51,26.59,26.48,26.59,201800.0,26.51,26.59,26.48,26.59,201800.0
2010-01-14 11:30:00,26.59,26.6,26.49,26.51,160400.0,26.59,26.6,26.49,26.51,160400.0
2010-01-14 12:00:00,26.52,26.63,26.49,26.6,173000.0,26.52,26.63,26.49,26.6,173000.0
2010-01-14 12:30:00,26.61,26.63,26.53,26.56,145400.0,26.61,26.63,26.53,26.56,145400.0
2010-01-14 13:00:00,26.56,26.58,26.5,26.55,216900.0,26.56,26.58,26.5,26.55,216900.0
2010-01-14 13:30:00,26.54,26.66,26.54,26.63,154800.0,26.54,26.66,26.54,26.63,154800.0
2010-01-14 14:00:00,26.63,26.67,26.58,26.61,100400.0,26.63,26.67,26.58,26.61,100400.0
2010-01-14 14:30:00,26.62,26.63,26.56,26.63,105300.0,26.62,26.63,26.56,26.63,105300.0
2010-01-14 15:00:00,26.63,26.69,26.63,26.67,130900.0,26.63,26.69,26.63,26.67,130900.0
2010-01-14 15:30:00,26.67,26.67,26.59,26.6,418700.0,26.67,26.67,26.59,26.6,418700.0
2010-01-15 09:30:00,26.22,26.75,26.19,26.59,536000.0,26.22,26.75,26.19,26.59,536000.0
2010-01-15 10:00:00,26.59,26.6,26.29,26.37,198400.0,26.59,26.6,26.29,26.37,198400.0
2010-01-15 10:30:00,26.37,26.42,26.21,26.26,89500.0,26.37,26.42,26.21,26.26,89500.0
2010-01-15 11:00:00,26.26,26.32,26.19,26.19,120400.0,26.26,26.32,26.19,26.19,120400.0
2010-01-15 11:30:00,26.19,26.2,26.03,26.04,105000.0,26.19,26.2,26.03,26.04,105000.0
2010-01-15 12:00:00,26.04,26.06,25.95,25.95,186500.0,26.04,26.06,25.95,25.95,186500.0
2010-01-15 12:30:00,25.96,26.01,25.88,25.91,293200.0,25.96,26.01,25.88,25.91,293200.0
2010-01-15 13:00:00,25.91,25.94,25.84,25.93,178900.0,25.91,25.94,25.84,25.93,178900.0
2010-01-15 13:30:00,25.93,26.01,25.92,26.01,259600.0,25.93,26.01,25.92,26.01,259600.0
2010-01-15 14:00:00,26.01,26.03,25.98,26.01,154500.0,26.01,26.03,25.98,26.01,154500.0
2010-01-15 14:30:00,26.01,26.01,25.94,25.95,186100.0,26.01,26.01,25.94,25.95,186100.0
2010-01-15 15:00:00,25.95,26.02,25.94,26.01,325500.0,25.95,26.02,25.94,26.01,325500.0
2010-01-15 15:30:00,26.02,26.1,26.02,26.08,649100.0,26.02,26.1,26.02,26.08,649100.0
2010-01-19 09:30:00,26.11,26.23,25.88,26.19,208000.0,26.11,26.23,25.88,26.19,208000.0
2010-01-19 10:00:00,26.2,26.43,26.19,26.32,287200.0,26.2,26.43,26.19,26.32,287200.0
2010-01-19 10:30:00,26.31,26.39,26.31,26.36,117400.0,26.31,26.39,26.31,26.36,117400.0
2010-01-19 11:00:00,26.37,26.38,26.28,26.29,131800.0,26.37,26.38,26.28,26.29,131800.0
2010-01-19 11:30:00,26.3,26.31,26.18,26.2,108100.0,26.3,26.31,26.18,26.2,108100.0
2010-01-19 12:00:00,26.21,26.26,26.17,26.24,216900.0,26.21,26.26,26.17,26.24,216900.0
2010-01-19 12:30:00,26.24,26.25,26.18,26.18,131000.0,26.24,26.25,26.18,26.18,131000.0
2010-01-19 13:00:00,26.18,26.18,26.12,26.15,151800.0,26.18,26.18,26.12,26.15,151800.0
2010-01-19 13:30:00,26.15,26.16,26.11,26.12,79000.0,26.15,26.16,26.11,26.12,79000.0
2010-01-19 14:00:00,26.13,26.15,26.07,26.11,179200.0,26.13,26.15,26.07,26.11,179200.0
2010-01-19 14:30:00,26.1,26.12,26.07,26.1,175400.0,26.1,26.12,26.07,26.1,175400.0
2010-01-19 15:00:00,26.1,26.18,26.08,26.18,205000.0,26.1,26.18,26.08,26.18,205000.0
2010-01-19 15:30:00,26.18,26.2,26.11,26.18,269000.0,26.18,26.2,26.11,26.18,269000.0
2010-01-20 09:30:00,25.84,26.12,25.29,26.0,587400.0,25.84,26.12,25.29,26.0,587400.0
2010-01-20 10:00:00,26.0,26.03,25.74,25.77,580400.0,26.0,26.03,25.74,25.77,580400.0
2010-01-20 10:30:00,25.75,25.86,25.68,25.68,153300.0,25.75,25.86,25.68,25.68,153300.0
2010-01-20 11:00:00,25.69,25.75,25.53,25.63,378000.0,25.69,25.75,25.53,25.63,378000.0
2010-01-20 11:30:00,25.63,25.7,25.6,25.65,150700.0,25.63,25.7,25.6,25.65,150700.0
2010-01-20 12:00:00,25.65,25.72,25.59,25.66,195200.0,25.65,25.72,25.59,25.66,195200.0
2010-01-20 12:30:00,25.67,25.77,25.67,25.74,147200.0,25.67,25.77,25.67,25.74,147200.0
2010-01-20 13:00:00,25.74,25.76,25.65,25.75,107900.0,25.74,25.76,25.65,25.75,107900.0
2010-01-20 13:30:00,25.75,25.9,25.75,25.9,212100.0,25.75,25.9,25.75,25.9,212100.0
2010-01-20 14:00:00,25.89,25.92,25.81,25.86,107400.0,25.89,25.92,25.81,25.86,107400.0
2010-01-20 14:30:00,25.86,26.0,25.85,26.0,165900.0,25.86,26.0,25.85,26.0,165900.0
2010-01-20 15:00:00,26.0,26.06,25.98,26.05,242000.0,26.0,26.06,25.98,26.05,242000.0
2010-01-20 15:30:00,26.05,26.19,26.01,26.12,500000.0,26.05,26.19,26.01,26.12,500000.0
2010-01-21 09:30:00,25.97,26.33,25.95,26.19,98800.0,25.97,26.33,25.95,26.19,98800.0
2010-01-21 10:00:00,26.2,26.39,25.76,25.76,233900.0,26.2,26.39,25.76,25.76,233900.0
2010-01-21 10:30:00,25.76,25.83,25.63,25.79,332000.0,25.76,25.83,25.63,25.79,332000.0
2010-01-21 11:00:00,25.8,25.88,25.71,25.87,225600.0,25.8,25.88,25.71,25.87,225600.0
2010-01-21 11:30:00,25.87,25.94,25.56,25.63,635400.0,25.87,25.94,25.56,25.63,635400.0
2010-01-21 12:00:00,25.62,25.76,25.56,25.58,252500.0,25.62,25.76,25.56,25.58,252500.0
2010-01-21 12:30:00,25.58,25.69,25.57,25.66,229400.0,25.58,25.69,25.57,25.66,229400.0
2010-01-21 13:00:00,25.66,25.72,25.58,25.71,130800.0,25.66,25.72,25.58,25.71,130800.0
2010-01-21 13:30:00,25.71,25.8,25.7,25.77,84900.0,25.71,25.8,25.7,25.77,84900.0
2010-01-21 14:00:00,25.77,25.84,25.66,25.82,126300.0,25.77,25.84,25.66,25.82,126300.0
2010-01-21 14:30:00,25.81,25.85,25.76,25.81,127200.0,25.81,25.85,25.76,25.81,127200.0
2010-01-21 15:00:00,25.81,25.83,25.7,25.74,135000.0,25.81,25.83,25.7,25.74,135000.0
2010-01-21 15:30:00,25.74,25.77,25.65,25.69,598900.0,25.74,25.77,25.65,25.69,598900.0
2010-01-22 09:30:00,25.63,25.78,25.51,25.56,228100.0,25.63,25.78,25.51,25.56,228100.0
2010-01-22 10:00:00,25.56,25.57,25.16,25.3,409100.0,25.56,25.57,25.16,25.3,409100.0
2010-01-22 10:30:00,25.3,25.4,25.2,25.32,130400.0,25.3,25.4,25.2,25.32,130400.0
2010-01-22 11:00:00,25.32,25.45,25.26,25.34,133700.0,25.32,25.45,25.26,25.34,133700.0
2010-01-22 11:30:00,25.35,25.35,25.22,25.28,94100.0,25.35,25.35,25.22,25.28,94100.0
2010-01-22 12:00:00,25.28,25.43,25.22,25.43,183800.0,25.28,25.43,25.22,25.43,183800.0
2010-01-22 12:30:00,25.43,25.44,25.34,25.36,129400.0,25.43,25.44,25.34,25.36,129400.0
2010-01-22 13:00:00,25.37,25.4,25.31,25.35,117300.0,25.37,25.4,25.31,25.35,117300.0
2010-01-22 13:30:00,25.35,25.38,25.27,25.34,171200.0,25.35,25.38,25.27,25.34,171200.0
2010-01-22 14:00:00,25.34,25.4,25.28,25.28,236600.0,25.34,25.4,25.28,25.28,236600.0
2010-01-22 14:30:00,25.28,25.29,24.99,25.0,352500.0,25.28,25.29,24.99,25.0,352500.0
2010-01-22 15:00:00,24.99,25.15,24.95,25.14,1022900.0,24.99,25.15,24.95,25.14,1022900.0
2010-01-22 15:30:00,25.14,25.17,25.07,25.1,1110000.0,25.14,25.17,25.07,25.1,1110000.0
2010-01-25 09:30:00,25.15,25.42,25.1,25.15,373200.0,25.15,25.42,25.1,25.15,373200.0
2010-01-25 10:00:00,25.14,25.34,25.09,25.3,391700.0,25.14,25.34,25.09,25.3,391700.0
2010-01-25 10:30:00,25.3,25.33,25.14,25.19,231000.0,25.3,25.33,25.14,25.19,231000.0
2010-01-25 11:00:00,25.19,25.21,24.94,24.99,336400.0,25.19,25.21,24.94,24.99,336400.0
2010-01-25 11:30:00,24.99,25.01,24.87,24.93,222400.0,24.99,25.01,24.87,24.93,222400.0
2010-01-25 12:00:00,24.93,25.05,24.91,25.01,261600.0,24.93,25.05,24.91,25.01,261600.0
2010-01-25 12:30:00,25.01,25.09,24.98,25.06,131200.0,25.01,25.09,24.98,25.06,131200.0
2010-01-25 13:00:00,25.06,25.07,24.94,24.95,103000.0,25.06,25.07,24.94,24.95,103000.0
2010-01-25 13:30:00,24.96,24.98,24.86,24.95,207000.0,24.96,24.98,24.86,24.95,207000.0
2010-01-25 14:00:00,24.95,24.99,24.92,24.94,147200.0,24.95,24.99,24.92,24.94,147200.0
2010-01-25 14:30:00,24.93,24.99,24.87,24.95,192400.0,24.93,24.99,24.87,24.95,192400.0
2010-01-25 15:00:00,24.96,24.97,24.86,24.86,228000.0,24.96,24.97,24.86,24.86,228000.0
2010-01-25 15:30:00,24.86,24.88,24.7,24.74,764500.0,24.86,24.88,24.7,24.74,764500.0
2010-01-26 09:30:00,24.63,24.67,24.32,24.45,317300.0,24.63,24.67,24.32,24.45,317300.0
2010-01-26 10:00:00,24.44,24.81,24.43,24.71,280200.0,24.44,24.81,24.43,24.71,280200.0
2010-01-26 10:30:00,24.71,24.73,24.55,24.59,152200.0,24.71,24.73,24.55,24.59,152200.0
2010-01-26 11:00:00,24.59,24.66,24.56,24.59,93200.0,24.59,24.66,24.56,24.59,93200.0
2010-01-26 11:30:00,24.59,24.67,24.53,24.53,192400.0,24.59,24.67,24.53,24.53,192400.0
2010-01-26 12:00:00,24.54,24.68,24.53,24.67,153700.0,24.54,24.68,24.53,24.67,153700.0
2010-01-26 12:30:00,24.67,24.72,24.65,24.68,86900.0,24.67,24.72,24.65,24.68,86900.0
2010-01-26 13:00:00,24.68,24.68,24.53,24.55,279700.0,24.68,24.68,24.53,24.55,279700.0
2010-01-26 13:30:00,24.56,24.58,24.5,24.58,127200.0,24.56,24.58,24.5,24.58,127200.0
2010-01-26 14:00:00,24.58,24.59,24.45,24.45,234300.0,24.58,24.59,24.45,24.45,234300.0
2010-01-26 14:30:00,24.44,24.57,24.4,24.56,220600.0,24.44,24.57,24.4,24.56,220600.0
2010-01-26 15:00:00,24.57,24.57,24.51,24.51,242300.0,24.57,24.57,24.51,24.51,242300.0
2010-01-26 15:30:00,24.51,24.54,24.32,24.38,664500.0,24.51,24.54,24.32,24.38,664500.0
2010-01-27 09:30:00,24.39,24.52,24.31,24.36,282700.0,24.39,24.52,24.31,24.36,282700.0
2010-01-27 10:00:00,24.36,24.37,24.09,24.24,124000.0,24.36,24.37,24.09,24.24,124000.0
2010-01-27 10:30:00,24.23,24.34,24.14,24.31,127100.0,24.23,24.34,24.14,24.31,127100.0
2010-01-27 11:00:00,24.33,24.36,24.22,24.33,81900.0,24.33,24.36,24.22,24.33,81900.0
2010-01-27 11:30:00,24.32,24.37,24.31,24.32,79100.0,24.32,24.37,24.31,24.32,79100.0
2010-01-27 12:00:00,24.32,24.32,24.2,24.23,32300.0,24.32,24.32,24.2,24.23,32300.0
2010-01-27 12:30:00,24.22,24.23,24.14,24.18,89600.0,24.22,24.23,24.14,24.18,89600.0
2010-01-27 13:00:00,24.17,24.22,24.1,24.16,129400.0,24.17,24.22,24.1,24.16,129400.0
2010-01-27 13:30:00,24.16,24.26,24.16,24.22,74900.0,24.16,24.26,24.16,24.22,74900.0
2010-01-27 14:00:00,24.22,24.4,24.1,24.12,227800.0,24.22,24.4,24.1,24.12,227800.0
2010-01-27 14:30:00,24.12,24.47,24.12,24.39,293800.0,24.12,24.47,24.12,24.39,293800.0
2010-01-27 15:00:00,24.39,24.43,24.26,24.42,215000.0,24.39,24.43,24.26,24.42,215000.0
2010-01-27 15:30:00,24.43,24.58,24.42,24.48,432200.0,24.43,24.58,24.42,24.48,432200.0
2010-01-28 09:30:00,24.49,24.65,24.27,24.42,178500.0,24.49,24.65,24.27,24.42,178500.0
2010-01-28 10:00:00,24.42,24.48,24.1,24.15,230800.0,24.42,24.48,24.1,24.15,230800.0
2010-01-28 10:30:00,24.15,24.16,23.96,24.0,146300.0,24.15,24.16,23.96,24.0,146300.0
2010-01-28 11:00:00,24.0,24.04,23.84,23.87,281700.0,24.0,24.04,23.84,23.87,281700.0
2010-01-28 11:30:00,23.87,23.9,23.71,23.81,290700.0,23.87,23.9,23.71,23.81,290700.0
2010-01-28 12:00:00,23.81,23.9,23.75,23.76,145700.0,23.81,23.9,23.75,23.76,145700.0
2010-01-28 12:30:00,23.76,23.86,23.73,23.83,152900.0,23.76,23.86,23.73,23.83,152900.0
2010-01-28 13:00:00,23.84,23.91,23.82,23.86,143600.0,23.84,23.91,23.82,23.86,143600.0
2010-01-28 13:30:00,23.87,23.92,23.85,23.85,203700.0,23.87,23.92,23.85,23.85,203700.0
2010-01-28 14:00:00,23.86,23.87,23.73,23.76,288600.0,23.86,23.87,23.73,23.76,288600.0
2010-01-28 14:30:00,23.75,23.93,23.71,23.89,367300.0,23.75,23.93,23.71,23.89,367300.0
2010-01-28 15:00:00,23.89,24.01,23.86,23.9,669000.0,23.89,24.01,23.86,23.9,669000.0
2010-01-28 15:30:00,23.9,23.95,23.77,23.77,1242600.0,23.9,23.95,23.77,23.77,1242600.0
2010-01-29 09:30:00,23.78,23.88,23.59,23.87,509700.0,23.78,23.88,23.59,23.87,509700.0
2010-01-29 10:00:00,23.86,24.03,23.83,23.98,522500.0,23.86,24.03,23.83,23.98,522500.0
2010-01-29 10:30:00,23.98,23.98,23.82,23.87,543000.0,23.98,23.98,23.82,23.87,543000.0
2010-01-29 11:00:00,23.87,23.92,23.81,23.85,477000.0,23.87,23.92,23.81,23.85,477000.0
2010-01-29 11:30:00,23.85,23.96,23.81,23.85,398500.0,23.85,23.96,23.81,23.85,398500.0
2010-01-29 12:00:00,23.85,23.96,23.83,23.94,227200.0,23.85,23.96,23.83,23.94,227200.0
2010-01-29 12:30:00,23.94,24.05,23.9,24.03,120500.0,23.94,24.05,23.9,24.03,120500.0
2010-01-29 13:00:00,24.03,24.1,24.0,24.05,141000.0,24.03,24.1,24.0,24.05,141000.0
2010-01-29 13:30:00,24.05,24.06,23.89,23.96,173000.0,24.05,24.06,23.89,23.96,173000.0
2010-01-29 14:00:00,23.97,24.01,23.92,23.94,208000.0,23.97,24.01,23.92,23.94,208000.0
2010-01-29 14:30:00,23.95,23.97,23.73,23.81,411600.0,23.95,23.97,23.73,23.81,411600.0
2010-01-29 15:00:00,23.81,23.87,23.74,23.78,348700.0,23.81,23.87,23.74,23.78,348700.0
2010-01-29 15:30:00,23.77,23.9,23.72,23.79,813500.0,23.77,23.9,23.72,23.79,813500.0
2010-02-01 09:30:00,23.82,24.08,23.76,23.83,234600.0,23.82,24.08,23.76,23.83,234600.0
2010-02-01 10:00:00,23.84,23.94,23.67,23.84,384600.0,23.84,23.94,23.67,23.84,384600.0
2010-02-01 10:30:00,23.85,23.89,23.73,23.73,183400.0,23.85,23.89,23.73,23.73,183400.0
2010-02-01 11:00:00,23.73,23.86,23.71,23.82,186100.0,23.73,23.86,23.71,23.82,186100.0
2010-02-01 11:30:00,23.82,23.82,23.68,23.68,158000.0,23.82,23.82,23.68,23.68,158000.0
2010-02-01 12:00:00,23.68,23.69,23.59,23.61,198900.0,23.68,23.69,23.59,23.61,198900.0
2010-02-01 12:30:00,23.6,23.69,23.55,23.62,246800.0,23.6,23.69,23.55,23.62,246800.0
2010-02-01 13:00:00,23.62,23.74,23.6,23.73,323000.0,23.62,23.74,23.6,23.73,323000.0
2010-02-01 13:30:00,23.74,23.82,23.73,23.74,284900.0,23.74,23.82,23.73,23.74,284900.0
2010-02-01 14:00:00,23.74,23.8,23.73,23.8,104200.0,23.74,23.8,23.73,23.8,104200.0
2010-02-01 14:30:00,23.8,23.81,23.73,23.79,164700.0,23.8,23.81,23.73,23.79,164700.0
2010-02-01 15:00:00,23.79,23.81,23.7,23.72,246500.0,23.79,23.81,23.7,23.72,246500.0
2010-02-01 15:30:00,23.72,23.81,23.69,23.81,723700.0,23.72,23.81,23.69,23.81,723700.0
2010-02-02 09:30:00,23.79,23.9,23.67,23.82,251600.0,23.79,23.9,23.67,23.82,251600.0
2010-02-02 10:00:00,23.81,24.03,23.7,24.01,260500.0,23.81,24.03,23.7,24.01,260500.0
2010-02-02 10:30:00,24.01,24.05,23.85,23.9,158700.0,24.01,24.05,23.85,23.9,158700.0
2010-02-02 11:00:00,23.91,23.93,23.79,23.9,109300.0,23.91,23.93,23.79,23.9,109300.0
2010-02-02 11:30:00,23.9,23.95,23.85,23.87,85600.0,23.9,23.95,23.85,23.87,85600.0
2010-02-02 12:00:00,23.86,24.0,23.82,23.96,119300.0,23.86,24.0,23.82,23.96,119300.0
2010-02-02 12:30:00,23.95,24.0,23.92,23.94,86400.0,23.95,24.0,23.92,23.94,86400.0
2010-02-02 13:00:00,23.95,23.96,23.83,23.88,109200.0,23.95,23.96,23.83,23.88,109200.0
2010-02-02 13:30:00,23.88,23.98,23.87,23.93,166800.0,23.88,23.98,23.87,23.93,166800.0
2010-02-02 14:00:00,23.93,23.94,23.86,23.9,84200.0,23.93,23.94,23.86,23.9,84200.0
2010-02-02 14:30:00,23.91,23.94,23.85,23.89,148000.0,23.91,23.94,23.85,23.89,148000.0
2010-02-02 15:00:00,23.9,23.93,23.85,23.89,389000.0,23.9,23.93,23.85,23.89,389000.0
2010-02-02 15:30:00,23.9,23.95,23.88,23.95,525000.0,23.9,23.95,23.88,23.95,525000.0
2010-02-03 09:30:00,23.74,23.94,23.6,23.88,151000.0,23.74,23.94,23.6,23.88,151000.0
2010-02-03 10:00:00,23.88,23.91,23.75,23.78,112400.0,23.88,23.91,23.75,23.78,112400.0
2010-02-03 10:30:00,23.77,23.87,23.71,23.82,156900.0,23.77,23.87,23.71,23.82,156900.0
2010-02-03 11:00:00,23.82,23.95,23.81,23.88,85100.0,23.82,23.95,23.81,23.88,85100.0
2010-02-03 11:30:00,23.89,23.9,23.75,23.76,111800.0,23.89,23.9,23.75,23.76,111800.0
2010-02-03 12:00:00,23.76,23.87,23.76,23.85,112200.0,23.76,23.87,23.76,23.85,112200.0
2010-02-03 12:30:00,23.86,23.93,23.83,23.9,80100.0,23.86,23.93,23.83,23.9,80100.0
2010-02-03 13:00:00,23.9,24.0,23.88,23.91,149200.0,23.9,24.0,23.88,23.91,149200.0
2010-02-03 13:30:00,23.91,23.97,23.85,23.86,84600.0,23.91,23.97,23.85,23.86,84600.0
2010-02-03 14:00:00,23.88,23.97,23.84,23.94,179800.0,23.88,23.97,23.84,23.94,179800.0
2010-02-03 14:30:00,23.94,24.0,23.91,23.96,185700.0,23.94,24.0,23.91,23.96,185700.0
2010-02-03 15:00:00,23.96,24.02,23.95,23.98,238700.0,23.96,24.02,23.95,23.98,238700.0
2010-02-03 15:30:00,23.98,24.07,23.98,24.02,454300.0,23.98,24.07,23.98,24.02,454300.0
2010-02-04 09:30:00,23.8,23.89,23.3,23.3,319900.0,23.8,23.89,23.3,23.3,319900.0
2010-02-04 10:00:00,23.29,23.45,23.22,23.25,344900.0,23.29,23.45,23.22,23.25,344900.0
2010-02-04 10:30:00,23.25,23.38,23.24,23.3,256400.0,23.25,23.38,23.24,23.3,256400.0
2010-02-04 11:00:00,23.29,23.4,23.22,23.4,420100.0,23.29,23.4,23.22,23.4,420100.0
2010-02-04 11:30:00,23.4,23.43,23.3,23.37,147100.0,23.4,23.43,23.3,23.37,147100.0
2010-02-04 12:00:00,23.37,23.42,23.31,23.32,297500.0,23.37,23.42,23.31,23.32,297500.0
2010-02-04 12:30:00,23.32,23.33,23.19,23.26,171900.0,23.32,23.33,23.19,23.26,171900.0
2010-02-04 13:00:00,23.25,23.26,23.19,23.23,130200.0,23.25,23.26,23.19,23.23,130200.0
2010-02-04 13:30:00,23.23,23.24,23.11,23.11,352800.0,23.23,23.24,23.11,23.11,352800.0
2010-02-04 14:00:00,23.11,23.21,23.1,23.13,420700.0,23.11,23.21,23.1,23.13,420700.0
2010-02-04 14:30:00,23.13,23.28,23.11,23.23,392800.0,23.13,23.28,23.11,23.23,392800.0
2010-02-04 15:00:00,23.23,23.25,23.08,23.12,357600.0,23.23,23.25,23.08,23.12,357600.0
2010-02-04 15:30:00,23.12,23.16,22.95,22.95,1054300.0,23.12,23.16,22.95,22.95,1054300.0
2010-02-05 09:30:00,23.07,23.39,22.82,22.82,543900.0,23.07,23.39,22.82,22.82,543900.0
2010-02-05 10:00:00,22.82,23.01,22.72,22.96,560200.0,22.82,23.01,22.72,22.96,560200.0
2010-02-05 10:30:00,22.96,23.01,22.86,22.91,373700.0,22.96,23.01,22.86,22.91,373700.0
2010-02-05 11:00:00,22.91,22.94,22.82,22.83,196000.0,22.91,22.94,22.82,22.83,196000.0
2010-02-05 11:30:00,22.82,22.86,22.7,22.82,222500.0,22.82,22.86,22.7,22.82,222500.0
2010-02-05 12:00:00,22.83,22.94,22.81,22.91,406100.0,22.83,22.94,22.81,22.91,406100.0
2010-02-05 12:30:00,22.9,22.93,22.7,22.8,348200.0,22.9,22.93,22.7,22.8,348200.0
2010-02-05 13:00:00,22.8,22.81,22.66,22.67,293100.0,22.8,22.81,22.66,22.67,293100.0
2010-02-05 13:30:00,22.66,22.7,22.5,22.54,289200.0,22.66,22.7,22.5,22.54,289200.0
2010-02-05 14:00:00,22.55,22.7,22.55,22.69,228700.0,22.55,22.7,22.55,22.69,228700.0
2010-02-05 14:30:00,22.69,22.75,22.64,22.72,349100.0,22.69,22.75,22.64,22.72,349100.0
2010-02-05 15:00:00,22.73,23.08,22.73,22.92,610500.0,22.73,23.08,22.73,22.92,610500.0
2010-02-05 15:30:00,22.92,23.06,22.88,23.06,608900.0,22.92,23.06,22.88,23.06,608900.0
2010-02-08 09:30:00,22.98,23.17,22.93,23.14,587200.0,22.98,23.17,22.93,23.14,587200.0
2010-02-08 10:00:00,23.15,23.32,23.15,23.28,308400.0,23.15,23.32,23.15,23.28,308400.0
2010-02-08 10:30:00,23.27,23.33,23.23,23.31,156300.0,23.27,23.33,23.23,23.31,156300.0
2010-02-08 11:00:00,23.3,23.38,23.24,23.36,319100.0,23.3,23.38,23.24,23.36,319100.0
2010-02-08 11:30:00,23.36,23.45,23.35,23.4,241100.0,23.36,23.45,23.35,23.4,241100.0
2010-02-08 12:00:00,23.4,23.41,23.3,23.32,172500.0,23.4,23.41,23.3,23.32,172500.0
2010-02-08 12:30:00,23.32,23.36,23.25,23.27,116100.0,23.32,23.36,23.25,23.27,116100.0
2010-02-08 13:00:00,23.27,23.28,23.14,23.2,130600.0,23.27,23.28,23.14,23.2,130600.0
2010-02-08 13:30:00,23.21,23.22,23.1,23.2,101000.0,23.21,23.22,23.1,23.2,101000.0
2010-02-08 14:00:00,23.2,23.29,23.2,23.25,132100.0,23.2,23.29,23.2,23.25,132100.0
2010-02-08 14:30:00,23.26,23.28,23.18,23.2,206400.0,23.26,23.28,23.18,23.2,206400.0
2010-02-08 15:00:00,23.2,23.22,23.08,23.13,217400.0,23.2,23.22,23.08,23.13,217400.0
2010-02-08 15:30:00,23.13,23.22,23.1,23.11,830700.0,23.13,23.22,23.1,23.11,830700.0
2010-02-09 09:30:00,23.29,23.52,22.94,23.49,330700.0,23.29,23.52,22.94,23.49,330700.0
2010-02-09 10:00:00,23.5,23.56,23.42,23.51,348300.0,23.5,23.56,23.42,23.51,348300.0
2010-02-09 10:30:00,23.5,23.54,23.41,23.49,201700.0,23.5,23.54,23.41,23.49,201700.0
2010-02-09 11:00:00,23.49,23.5,23.29,23.34,321400.0,23.49,23.5,23.29,23.34,321400.0
2010-02-09 11:30:00,23.35,23.74,23.32,23.69,359500.0,23.35,23.74,23.32,23.69,359500.0
2010-02-09 12:00:00,23.7,23.9,23.69,23.74,395100.0,23.7,23.9,23.69,23.74,395100.0
2010-02-09 12:30:00,23.74,23.83,23.66,23.72,765400.0,23.74,23.83,23.66,23.72,765400.0
2010-02-09 13:00:00,23.73,23.77,23.55,23.57,203200.0,23.73,23.77,23.55,23.57,203200.0
2010-02-09 13:30:00,23.57,23.68,23.55,23.6,248100.0,23.57,23.68,23.55,23.6,248100.0
2010-02-09 14:00:00,23.6,23.64,23.58,23.62,152200.0,23.6,23.64,23.58,23.62,152200.0
2010-02-09 14:30:00,23.63,23.69,23.54,23.58,224600.0,23.63,23.69,23.54,23.58,224600.0
2010-02-09 15:00:00,23.58,23.67,23.57,23.62,315000.0,23.58,23.67,23.57,23.62,315000.0
2010-02-09 15:30:00,23.62,23.64,23.51,23.55,958000.0,23.62,23.64,23.51,23.55,958000.0
2010-02-10 09:30:00,23.55,23.88,23.5,23.56,140900.0,23.55,23.88,23.5,23.56,140900.0
2010-02-10 10:00:00,23.55,23.55,23.35,23.36,370600.0,23.55,23.55,23.35,23.36,370600.0
2010-02-10 10:30:00,23.37,23.5,23.33,23.4,166200.0,23.37,23.5,23.33,23.4,166200.0
2010-02-10 11:00:00,23.4,23.54,23.32,23.53,121200.0,23.4,23.54,23.32,23.53,121200.0
2010-02-10 11:30:00,23.54,23.56,23.39,23.41,91000.0,23.54,23.56,23.39,23.41,91000.0
2010-02-10 12:00:00,23.4,23.55,23.39,23.54,187600.0,23.4,23.55,23.39,23.54,187600.0
2010-02-10 12:30:00,23.55,23.6,23.52,23.56,118300.0,23.55,23.6,23.52,23.56,118300.0
2010-02-10 13:00:00,23.55,23.7,23.52,23.7,172200.0,23.55,23.7,23.52,23.7,172200.0
2010-02-10 13:30:00,23.69,23.7,23.63,23.65,104700.0,23.69,23.7,23.63,23.65,104700.0
2010-02-10 14:00:00,23.65,23.72,23.64,23.7,268300.0,23.65,23.72,23.64,23.7,268300.0
2010-02-10 14:30:00,23.7,23.73,23.69,23.72,181800.0,23.7,23.73,23.69,23.72,181800.0
2010-02-10 15:00:00,23.71,23.75,23.65,23.67,240900.0,23.71,23.75,23.65,23.67,240900.0
2010-02-10 15:30:00,23.68,23.68,23.57,23.59,383000.0,23.68,23.68,23.57,23.59,383000.0
2010-02-11 09:30:00,23.53,23.66,23.41,23.51,194000.0,23.53,23.66,23.41,23.51,194000.0
2010-02-11 10:00:00,23.5,23.66,23.49,23.61,153800.0,23.5,23.66,23.49,23.61,153800.0
2010-02-11 10:30:00,23.61,23.61,23.49,23.5,106200.0,23.61,23.61,23.49,23.5,106200.0
2010-02-11 11:00:00,23.5,23.8,23.5,23.77,100200.0,23.5,23.8,23.5,23.77,100200.0
2010-02-11 11:30:00,23.78,24.0,23.75,24.0,175700.0,23.78,24.0,23.75,24.0,175700.0
2010-02-11 12:00:00,24.0,24.06,23.96,24.0,177300.0,24.0,24.06,23.96,24.0,177300.0
2010-02-11 12:30:00,24.0,24.0,23.98,24.0,138900.0,24.0,24.0,23.98,24.0,138900.0
2010-02-11 13:00:00,23.99,24.14,23.99,24.11,271000.0,23.99,24.14,23.99,24.11,271000.0
2010-02-11 13:30:00,24.1,24.15,24.05,24.1,178000.0,24.1,24.15,24.05,24.1,178000.0
2010-02-11 14:00:00,24.1,24.16,24.09,24.14,140100.0,24.1,24.16,24.09,24.14,140100.0
2010-02-11 14:30:00,24.15,24.18,24.09,24.15,307600.0,24.15,24.18,24.09,24.15,307600.0
2010-02-11 15:00:00,24.15,24.28,24.14,24.26,524300.0,24.15,24.28,24.14,24.26,524300.0
2010-02-11 15:30:00,24.25,24.26,24.15,24.18,588400.0,24.25,24.26,24.15,24.18,588400.0
2010-02-12 09:30:00,23.84,24.01,23.8,23.91,479500.0,23.84,24.01,23.8,23.91,479500.0
2010-02-12 10:00:00,23.9,24.11,23.83,24.08,358100.0,23.9,24.11,23.83,24.08,358100.0
2010-02-12 10:30:00,24.09,24.17,24.02,24.1,315800.0,24.09,24.17,24.02,24.1,315800.0
2010-02-12 11:00:00,24.1,24.1,23.95,24.06,258000.0,24.1,24.1,23.95,24.06,258000.0
2010-02-12 11:30:00,24.07,24.07,23.99,23.99,192700.0,24.07,24.07,23.99,23.99,192700.0
2010-02-12 12:00:00,24.0,24.23,23.99,24.17,196800.0,24.0,24.23,23.99,24.17,196800.0
2010-02-12 12:30:00,24.17,24.26,24.17,24.25,148600.0,24.17,24.26,24.17,24.25,148600.0
2010-02-12 13:00:00,24.26,24.26,24.06,24.09,96100.0,24.26,24.26,24.06,24.09,96100.0
2010-02-12 13:30:00,24.09,24.16,24.05,24.09,125300.0,24.09,24.16,24.05,24.09,125300.0
2010-02-12 14:00:00,24.09,24.28,24.08,24.27,179800.0,24.09,24.28,24.08,24.27,179800.0
2010-02-12 14:30:00,24.27,24.3,24.22,24.24,159400.0,24.27,24.3,24.22,24.24,159400.0
2010-02-12 15:00:00,24.24,24.25,24.14,24.14,316700.0,24.24,24.25,24.14,24.14,316700.0
2010-02-12 15:30:00,24.14,24.26,24.1,24.22,1085900.0,24.14,24.26,24.1,24.22,1085900.0
2010-02-16 09:30:00,25.18,25.45,24.85,24.99,933500.0,25.18,25.45,24.85,24.99,933500.0
2010-02-16 10:00:00,24.99,25.07,24.93,24.99,407300.0,24.99,25.07,24.93,24.99,407300.0
2010-02-16 10:30:00,24.99,25.1,24.98,25.08,465300.0,24.99,25.1,24.98,25.08,465300.0
2010-02-16 11:00:00,25.09,25.1,24.99,25.05,363700.0,25.09,25.1,24.99,25.05,363700.0
2010-02-16 11:30:00,25.04,25.07,25.01,25.07,409200.0,25.04,25.07,25.01,25.07,409200.0
2010-02-16 12:00:00,25.07,25.1,25.05,25.09,251300.0,25.07,25.1,25.05,25.09,251300.0
2010-02-16 12:30:00,25.09,25.28,25.08,25.16,645700.0,25.09,25.28,25.08,25.16,645700.0
2010-02-16 13:00:00,25.16,25.16,25.08,25.12,185200.0,25.16,25.16,25.08,25.12,185200.0
2010-02-16 13:30:00,25.12,25.17,25.08,25.15,195000.0,25.12,25.17,25.08,25.15,195000.0
2010-02-16 14:00:00,25.15,25.21,25.14,25.18,357300.0,25.15,25.21,25.14,25.18,357300.0
2010-02-16 14:30:00,25.18,25.18,25.06,25.12,356600.0,25.18,25.18,25.06,25.12,356600.0
2010-02-16 15:00:00,25.12,25.22,25.12,25.21,370800.0,25.12,25.22,25.12,25.21,370800.0
2010-02-16 15:30:00,25.21,25.27,25.2,25.24,944600.0,25.21,25.27,25.2,25.24,944600.0
2010-02-17 09:30:00,25.4,25.73,25.39,25.73,492200.0,25.4,25.73,25.39,25.73,492200.0
2010-02-17 10:00:00,25.73,26.03,25.7,26.03,565500.0,25.73,26.03,25.7,26.03,565500.0
2010-02-17 10:30:00,26.02,26.04,25.96,25.97,479200.0,26.02,26.04,25.96,25.97,479200.0
2010-02-17 11:00:00,25.97,25.97,25.8,25.81,396200.0,25.97,25.97,25.8,25.81,396200.0
2010-02-17 11:30:00,25.81,25.86,25.69,25.77,463500.0,25.81,25.86,25.69,25.77,463500.0
2010-02-17 12:00:00,25.78,25.91,25.77,25.84,145500.0,25.78,25.91,25.77,25.84,145500.0
2010-02-17 12:30:00,25.83,25.85,25.77,25.85,203200.0,25.83,25.85,25.77,25.85,203200.0
2010-02-17 13:00:00,25.84,25.9,25.82,25.88,122000.0,25.84,25.9,25.82,25.88,122000.0
2010-02-17 13:30:00,25.88,25.92,25.86,25.9,128300.0,25.88,25.92,25.86,25.9,128300.0
2010-02-17 14:00:00,25.91,25.95,25.88,25.93,243800.0,25.91,25.95,25.88,25.93,243800.0
2010-02-17 14:30:00,25.93,25.93,25.9,25.91,99500.0,25.93,25.93,25.9,25.91,99500.0
2010-02-17 15:00:00,25.91,25.92,25.85,25.88,872700.0,25.91,25.92,25.85,25.88,872700.0
2010-02-17 15:30:00,25.88,25.92,25.84,25.89,514300.0,25.88,25.92,25.84,25.89,514300.0
2010-02-18 09:30:00,25.95,26.0,25.73,25.91,271400.0,25.95,26.0,25.73,25.91,271400.0
2010-02-18 10:00:00,25.89,26.0,25.87,26.0,163100.0,25.89,26.0,25.87,26.0,163100.0
2010-02-18 10:30:00,26.0,26.04,25.94,26.01,208200.0,26.0,26.04,25.94,26.01,208200.0
2010-02-18 11:00:00,26.01,26.02,25.97,25.98,126000.0,26.01,26.02,25.97,25.98,126000.0
2010-02-18 11:30:00,25.98,26.03,25.98,26.0,89000.0,25.98,26.03,25.98,26.0,89000.0
2010-02-18 12:00:00,26.01,26.02,25.91,25.94,102900.0,26.01,26.02,25.91,25.94,102900.0
2010-02-18 12:30:00,25.95,25.95,25.84,25.84,117800.0,25.95,25.95,25.84,25.84,117800.0
2010-02-18 13:00:00,25.84,25.86,25.8,25.81,104000.0,25.84,25.86,25.8,25.81,104000.0
2010-02-18 13:30:00,25.8,25.91,25.79,25.89,83300.0,25.8,25.91,25.79,25.89,83300.0
2010-02-18 14:00:00,25.88,25.97,25.86,25.92,125500.0,25.88,25.97,25.86,25.92,125500.0
2010-02-18 14:30:00,25.92,25.98,25.92,25.97,180800.0,25.92,25.98,25.92,25.97,180800.0
2010-02-18 15:00:00,25.96,25.98,25.9,25.91,210100.0,25.96,25.98,25.9,25.91,210100.0
2010-02-18 15:30:00,25.9,25.94,25.87,25.91,451700.0,25.9,25.94,25.87,25.91,451700.0
2010-02-19 09:30:00,25.81,25.99,25.81,25.87,436500.0,25.81,25.99,25.81,25.87,436500.0
2010-02-19 10:00:00,25.87,25.99,25.83,25.94,232900.0,25.87,25.99,25.83,25.94,232900.0
2010-02-19 10:30:00,25.95,26.08,25.91,26.05,204200.0,25.95,26.08,25.91,26.05,204200.0
2010-02-19 11:00:00,26.05,26.21,26.01,26.17,173100.0,26.05,26.21,26.01,26.17,173100.0
2010-02-19 11:30:00,26.17,26.18,26.09,26.14,159200.0,26.17,26.18,26.09,26.14,159200.0
2010-02-19 12:00:00,26.14,26.21,26.1,26.19,82000.0,26.14,26.21,26.1,26.19,82000.0
2010-02-19 12:30:00,26.19,26.22,26.13,26.18,163900.0,26.19,26.22,26.13,26.18,163900.0
2010-02-19 13:00:00,26.19,26.2,26.16,26.16,67600.0,26.19,26.2,26.16,26.16,67600.0
2010-02-19 13:30:00,26.16,26.17,26.12,26.13,72400.0,26.16,26.17,26.12,26.13,72400.0
2010-02-19 14:00:00,26.13,26.14,26.03,26.04,83100.0,26.13,26.14,26.03,26.04,83100.0
2010-02-19 14:30:00,26.04,26.1,26.03,26.07,155300.0,26.04,26.1,26.03,26.07,155300.0
2010-02-19 15:00:00,26.07,26.08,25.95,26.0,196600.0,26.07,26.08,25.95,26.0,196600.0
2010-02-19 15:30:00,26.0,26.06,25.93,25.99,774700.0,26.0,26.06,25.93,25.99,774700.0
2010-02-22 09:30:00,26.04,26.24,25.97,26.03,281700.0,26.04,26.24,25.97,26.03,281700.0
2010-02-22 10:00:00,26.05,26.17,25.95,26.16,240300.0,26.05,26.17,25.95,26.16,240300.0
2010-02-22 10:30:00,26.17,26.28,26.16,26.2,189900.0,26.17,26.28,26.16,26.2,189900.0
2010-02-22 11:00:00,26.19,26.22,26.13,26.16,274300.0,26.19,26.22,26.13,26.16,274300.0
2010-02-22 11:30:00,26.16,26.2,26.09,26.13,177600.0,26.16,26.2,26.09,26.13,177600.0
2010-02-22 12:00:00,26.13,26.16,26.1,26.1,78500.0,26.13,26.16,26.1,26.1,78500.0
2010-02-22 12:30:00,26.11,26.22,26.1,26.17,95000.0,26.11,26.22,26.1,26.17,95000.0
2010-02-22 13:00:00,26.17,26.2,26.1,26.2,94200.0,26.17,26.2,26.1,26.2,94200.0
2010-02-22 13:30:00,26.2,26.39,26.18,26.38,502700.0,26.2,26.39,26.18,26.38,502700.0
2010-02-22 14:00:00,26.39,26.53,26.29,26.51,417900.0,26.39,26.53,26.29,26.51,417900.0
2010-02-22 14:30:00,26.51,26.55,26.36,26.37,365200.0,26.51,26.55,26.36,26.37,365200.0
2010-02-22 15:00:00,26.38,26.38,26.14,26.15,564800.0,26.38,26.38,26.14,26.15,564800.0
2010-02-22 15:30:00,26.14,26.16,26.04,26.08,552800.0,26.14,26.16,26.04,26.08,552800.0
2010-02-23 09:30:00,26.06,26.16,25.84,25.87,374500.0,26.06,26.16,25.84,25.87,374500.0
2010-02-23 10:00:00,25.86,25.9,25.63,25.8,664200.0,25.86,25.9,25.63,25.8,664200.0
2010-02-23 10:30:00,25.8,25.88,25.66,25.7,506200.0,25.8,25.88,25.66,25.7,506200.0
2010-02-23 11:00:00,25.7,25.78,25.65,25.66,517800.0,25.7,25.78,25.65,25.66,517800.0
2010-02-23 11:30:00,25.66,25.7,25.65,25.69,204500.0,25.66,25.7,25.65,25.69,204500.0
2010-02-23 12:00:00,25.68,25.7,25.63,25.63,187400.0,25.68,25.7,25.63,25.63,187400.0
2010-02-23 12:30:00,25.64,25.67,25.57,25.67,304600.0,25.64,25.67,25.57,25.67,304600.0
2010-02-23 13:00:00,25.67,25.79,25.64,25.77,221400.0,25.67,25.79,25.64,25.77,221400.0
2010-02-23 13:30:00,25.78,25.81,25.71,25.76,182700.0,25.78,25.81,25.71,25.76,182700.0
2010-02-23 14:00:00,25.77,25.89,25.73,25.85,234600.0,25.77,25.89,25.73,25.85,234600.0
2010-02-23 14:30:00,25.86,25.86,25.73,25.75,380300.0,25.86,25.86,25.73,25.75,380300.0
2010-02-23 15:00:00,25.74,25.83,25.73,25.77,434200.0,25.74,25.83,25.73,25.77,434200.0
2010-02-23 15:30:00,25.77,25.78,25.62,25.66,1156400.0,25.77,25.78,25.62,25.66,1156400.0
2010-02-24 09:30:00,27.73,28.35,27.37,28.02,3440500.0,27.73,28.35,27.37,28.02,3440500.0
2010-02-24 10:00:00,28.03,28.03,27.8,27.86,1386800.0,28.03,28.03,27.8,27.86,1386800.0
2010-02-24 10:30:00,27.86,28.34,27.77,28.29,1414100.0,27.86,28.34,27.77,28.29,1414100.0
2010-02-24 11:00:00,28.28,28.49,28.23,28.4,1122500.0,28.28,28.49,28.23,28.4,1122500.0
2010-02-24 11:30:00,28.4,28.4,28.18,28.29,536700.0,28.4,28.4,28.18,28.29,536700.0
2010-02-24 12:00:00,28.28,28.35,28.21,28.26,453800.0,28.28,28.35,28.21,28.26,453800.0
2010-02-24 12:30:00,28.26,28.32,28.22,28.29,365800.0,28.26,28.32,28.22,28.29,365800.0
2010-02-24 13:00:00,28.3,28.39,28.25,28.35,381600.0,28.3,28.39,28.25,28.35,381600.0
2010-02-24 13:30:00,28.35,28.44,28.26,28.29,507600.0,28.35,28.44,28.26,28.29,507600.0
2010-02-24 14:00:00,28.3,28.31,28.16,28.17,442000.0,28.3,28.31,28.16,28.17,442000.0
2010-02-24 14:30:00,28.17,28.19,27.97,27.97,777000.0,28.17,28.19,27.97,27.97,777000.0
2010-02-24 15:00:00,27.97,28.05,27.87,27.89,859600.0,27.97,28.05,27.87,27.89,859600.0
2010-02-24 15:30:00,27.89,28.0,27.86,27.89,1881100.0,27.89,28.0,27.86,27.89,1881100.0
2010-02-25 09:30:00,27.24,27.43,27.13,27.26,748500.0,27.24,27.43,27.13,27.26,748500.0
2010-02-25 10:00:00,27.26,27.56,27.17,27.56,661400.0,27.26,27.56,27.17,27.56,661400.0
2010-02-25 10:30:00,27.55,27.76,27.54,27.7,414300.0,27.55,27.76,27.54,27.7,414300.0
2010-02-25 11:00:00,27.7,27.82,27.68,27.77,364500.0,27.7,27.82,27.68,27.77,364500.0
2010-02-25 11:30:00,27.77,27.85,27.7,27.74,329400.0,27.77,27.85,27.7,27.74,329400.0
2010-02-25 12:00:00,27.75,27.8,27.67,27.68,248300.0,27.75,27.8,27.67,27.68,248300.0
2010-02-25 12:30:00,27.69,27.78,27.68,27.72,192500.0,27.69,27.78,27.68,27.72,192500.0
2010-02-25 13:00:00,27.71,27.79,27.7,27.74,231500.0,27.71,27.79,27.7,27.74,231500.0
2010-02-25 13:30:00,27.74,27.81,27.66,27.81,643900.0,27.74,27.81,27.66,27.81,643900.0
2010-02-25 14:00:00,27.82,27.87,27.7,27.73,553500.0,27.82,27.87,27.7,27.73,553500.0
2010-02-25 14:30:00,27.72,27.8,27.7,27.79,318600.0,27.72,27.8,27.7,27.79,318600.0
2010-02-25 15:00:00,27.79,27.95,27.78,27.94,327900.0,27.79,27.95,27.78,27.94,327900.0
2010-02-25 15:30:00,27.95,28.0,27.87,27.93,708300.0,27.95,28.0,27.87,27.93,708300.0
2010-02-26 09:30:00,27.87,27.89,27.58,27.77,339500.0,27.87,27.89,27.58,27.77,339500.0
2010-02-26 10:00:00,27.76,27.97,27.61,27.9,252300.0,27.76,27.97,27.61,27.9,252300.0
2010-02-26 10:30:00,27.9,28.0,27.83,27.85,174400.0,27.9,28.0,27.83,27.85,174400.0
2010-02-26 11:00:00,27.85,28.0,27.83,27.97,153800.0,27.85,28.0,27.83,27.97,153800.0
2010-02-26 11:30:00,27.97,28.07,27.94,27.99,166800.0,27.97,28.07,27.94,27.99,166800.0
2010-02-26 12:00:00,27.99,28.02,27.89,27.98,138300.0,27.99,28.02,27.89,27.98,138300.0
2010-02-26 12:30:00,27.97,28.03,27.91,27.98,131200.0,27.97,28.03,27.91,27.98,131200.0
2010-02-26 13:00:00,27.98,28.02,27.92,28.02,85400.0,27.98,28.02,27.92,28.02,85400.0
2010-02-26 13:30:00,28.02,28.12,27.99,28.09,114100.0,28.02,28.12,27.99,28.09,114100.0
2010-02-26 14:00:00,28.09,28.1,27.98,28.02,107900.0,28.09,28.1,27.98,28.02,107900.0
2010-02-26 14:30:00,28.02,28.03,27.89,28.03,253400.0,28.02,28.03,27.89,28.03,253400.0
2010-02-26 15:00:00,28.02,28.04,27.93,27.95,364000.0,28.02,28.04,27.93,27.95,364000.0
2010-02-26 15:30:00,27.95,27.95,27.86,27.88,874000.0,27.95,27.95,27.86,27.88,874000.0
2010-03-01 09:30:00,27.97,28.31,27.97,28.15,368500.0,27.97,28.31,27.97,28.15,368500.0
2010-03-01 10:00:00,28.15,28.24,28.09,28.11,582600.0,28.15,28.24,28.09,28.11,582600.0
2010-03-01 10:30:00,28.11,28.22,28.07,28.16,326900.0,28.11,28.22,28.07,28.16,326900.0
2010-03-01 11:00:00,28.15,28.22,28.06,28.12,258100.0,28.15,28.22,28.06,28.12,258100.0
2010-03-01 11:30:00,28.13,28.23,28.1,28.23,143200.0,28.13,28.23,28.1,28.23,143200.0
2010-03-01 12:00:00,28.24,28.37,28.24,28.37,206500.0,28.24,28.37,28.24,28.37,206500.0
2010-03-01 12:30:00,28.36,28.41,28.33,28.35,92300.0,28.36,28.41,28.33,28.35,92300.0
2010-03-01 13:00:00,28.35,28.4,28.31,28.37,96900.0,28.35,28.4,28.31,28.37,96900.0
2010-03-01 13:30:00,28.36,28.41,28.36,28.39,58300.0,28.36,28.41,28.36,28.39,58300.0
2010-03-01 14:00:00,28.4,28.4,28.29,28.29,189100.0,28.4,28.4,28.29,28.29,189100.0
2010-03-01 14:30:00,28.3,28.31,28.2,28.22,220200.0,28.3,28.31,28.2,28.22,220200.0
2010-03-01 15:00:00,28.21,28.24,28.13,28.19,304500.0,28.21,28.24,28.13,28.19,304500.0
2010-03-01 15:30:00,28.18,28.2,28.11,28.15,629600.0,28.18,28.2,28.11,28.15,629600.0
2010-03-02 09:30:00,28.19,28.42,28.19,28.37,221700.0,28.19,28.42,28.19,28.37,221700.0
2010-03-02 10:00:00,28.37,28.47,28.33,28.45,186500.0,28.37,28.47,28.33,28.45,186500.0
2010-03-02 10:30:00,28.45,28.6,28.45,28.58,238800.0,28.45,28.6,28.45,28.58,238800.0
2010-03-02 11:00:00,28.58,28.73,28.53,28.71,296900.0,28.58,28.73,28.53,28.71,296900.0
2010-03-02 11:30:00,28.72,28.94,28.68,28.87,397200.0,28.72,28.94,28.68,28.87,397200.0
2010-03-02 12:00:00,28.86,28.9,28.78,28.88,326300.0,28.86,28.9,28.78,28.88,326300.0
2010-03-02 12:30:00,28.87,28.9,28.81,28.82,335900.0,28.87,28.9,28.81,28.82,335900.0
2010-03-02 13:00:00,28.82,28.82,28.69,28.73,246800.0,28.82,28.82,28.69,28.73,246800.0
2010-03-02 13:30:00,28.74,28.83,28.74,28.8,148100.0,28.74,28.83,28.74,28.8,148100.0
2010-03-02 14:00:00,28.81,28.85,28.69,28.69,235900.0,28.81,28.85,28.69,28.69,235900.0
2010-03-02 14:30:00,28.69,28.71,28.59,28.59,185900.0,28.69,28.71,28.59,28.59,185900.0
2010-03-02 15:00:00,28.6,28.64,28.45,28.47,404200.0,28.6,28.64,28.45,28.47,404200.0
2010-03-02 15:30:00,28.47,28.58,28.42,28.49,1122000.0,28.47,28.58,28.42,28.49,1122000.0
2010-03-03 09:30:00,28.67,28.86,28.51,28.82,300900.0,28.67,28.86,28.51,28.82,300900.0
2010-03-03 10:00:00,28.82,28.94,28.79,28.8,375500.0,28.82,28.94,28.79,28.8,375500.0
2010-03-03 10:30:00,28.8,28.9,28.77,28.88,125500.0,28.8,28.9,28.77,28.88,125500.0
2010-03-03 11:00:00,28.89,28.89,28.75,28.81,293500.0,28.89,28.89,28.75,28.81,293500.0
2010-03-03 11:30:00,28.81,28.94,28.8,28.92,175700.0,28.81,28.94,28.8,28.92,175700.0
2010-03-03 12:00:00,28.93,28.93,28.84,28.85,114300.0,28.93,28.93,28.84,28.85,114300.0
2010-03-03 12:30:00,28.85,28.87,28.67,28.72,413500.0,28.85,28.87,28.67,28.72,413500.0
2010-03-03 13:00:00,28.72,28.75,28.65,28.65,151000.0,28.72,28.75,28.65,28.65,151000.0
2010-03-03 13:30:00,28.65,28.7,28.64,28.68,102800.0,28.65,28.7,28.64,28.68,102800.0
2010-03-03 14:00:00,28.68,28.7,28.55,28.59,131600.0,28.68,28.7,28.55,28.59,131600.0
2010-03-03 14:30:00,28.59,28.63,28.43,28.55,306600.0,28.59,28.63,28.43,28.55,306600.0
2010-03-03 15:00:00,28.55,28.65,28.52,28.58,190600.0,28.55,28.65,28.52,28.58,190600.0
2010-03-03 15:30:00,28.58,28.65,28.55,28.61,311000.0,28.58,28.65,28.55,28.61,311000.0
2010-03-04 09:30:00,28.59,28.77,28.52,28.58,206700.0,28.59,28.77,28.52,28.58,206700.0
2010-03-04 10:00:00,28.58,28.58,28.45,28.49,191900.0,28.58,28.58,28.45,28.49,191900.0
2010-03-04 10:30:00,28.49,28.49,28.26,28.36,198700.0,28.49,28.49,28.26,28.36,198700.0
2010-03-04 11:00:00,28.35,28.42,28.34,28.38,142200.0,28.35,28.42,28.34,28.38,142200.0
2010-03-04 11:30:00,28.39,28.4,28.33,28.35,255600.0,28.39,28.4,28.33,28.35,255600.0
2010-03-04 12:00:00,28.36,28.37,28.3,28.34,157500.0,28.36,28.37,28.3,28.34,157500.0
2010-03-04 12:30:00,28.33,28.35,28.23,28.32,199400.0,28.33,28.35,28.23,28.32,199400.0
2010-03-04 13:00:00,28.31,28.38,28.28,28.36,165900.0,28.31,28.38,28.28,28.36,165900.0
2010-03-04 13:30:00,28.37,28.4,28.32,28.38,106900.0,28.37,28.4,28.32,28.38,106900.0
2010-03-04 14:00:00,28.38,28.49,28.36,28.47,100200.0,28.38,28.49,28.36,28.47,100200.0
2010-03-04 14:30:00,28.48,28.53,28.32,28.34,472000.0,28.48,28.53,28.32,28.34,472000.0
2010-03-04 15:00:00,28.34,28.41,28.25,28.41,369000.0,28.34,28.41,28.25,28.41,369000.0
2010-03-04 15:30:00,28.41,28.53,28.4,28.47,477200.0,28.41,28.53,28.4,28.47,477200.0
2010-03-05 09:30:00,28.66,28.85,28.53,28.81,230700.0,28.66,28.85,28.53,28.81,230700.0
2010-03-05 10:00:00,28.81,28.99,28.75,28.89,280900.0,28.81,28.99,28.75,28.89,280900.0
2010-03-05 10:30:00,28.88,28.91,28.84,28.85,205500.0,28.88,28.91,28.84,28.85,205500.0
2010-03-05 11:00:00,28.86,28.86,28.79,28.83,106300.0,28.86,28.86,28.79,28.83,106300.0
2010-03-05 11:30:00,28.83,28.83,28.7,28.71,130500.0,28.83,28.83,28.7,28.71,130500.0
2010-03-05 12:00:00,28.71,28.75,28.68,28.74,143900.0,28.71,28.75,28.68,28.74,143900.0
2010-03-05 12:30:00,28.73,28.76,28.69,28.69,122200.0,28.73,28.76,28.69,28.69,122200.0
2010-03-05 13:00:00,28.7,28.76,28.69,28.73,116000.0,28.7,28.76,28.69,28.73,116000.0
2010-03-05 13:30:00,28.73,28.77,28.71,28.75,127500.0,28.73,28.77,28.71,28.75,127500.0
2010-03-05 14:00:00,28.75,28.76,28.71,28.75,115600.0,28.75,28.76,28.71,28.75,115600.0
2010-03-05 14:30:00,28.74,28.77,28.73,28.75,197200.0,28.74,28.77,28.73,28.75,197200.0
2010-03-05 15:00:00,28.75,28.88,28.75,28.83,300100.0,28.75,28.88,28.75,28.83,300100.0
2010-03-05 15:30:00,28.84,28.85,28.76,28.84,591200.0,28.84,28.85,28.76,28.84,591200.0
2010-03-08 09:30:00,28.78,28.99,28.7,28.96,207800.0,28.78,28.99,28.7,28.96,207800.0
2010-03-08 10:00:00,28.96,29.15,28.95,29.09,395900.0,28.96,29.15,28.95,29.09,395900.0
2010-03-08 10:30:00,29.09,29.11,29.02,29.11,178400.0,29.09,29.11,29.02,29.11,178400.0
2010-03-08 11:00:00,29.1,29.11,28.97,28.98,142300.0,29.1,29.11,28.97,28.98,142300.0
2010-03-08 11:30:00,28.97,29.05,28.96,29.02,79300.0,28.97,29.05,28.96,29.02,79300.0
2010-03-08 12:00:00,29.02,29.02,28.94,28.98,115100.0,29.02,29.02,28.94,28.98,115100.0
2010-03-08 12:30:00,28.98,29.0,28.91,28.98,68300.0,28.98,29.0,28.91,28.98,68300.0
2010-03-08 13:00:00,28.98,29.02,28.96,29.01,122000.0,28.98,29.02,28.96,29.01,122000.0
2010-03-08 13:30:00,29.0,29.02,29.0,29.0,125700.0,29.0,29.02,29.0,29.0,125700.0
2010-03-08 14:00:00,29.0,29.01,28.89,28.89,72100.0,29.0,29.01,28.89,28.89,72100.0
2010-03-08 14:30:00,28.9,28.9,28.84,28.87,83700.0,28.9,28.9,28.84,28.87,83700.0
2010-03-08 15:00:00,28.87,28.91,28.85,28.91,98900.0,28.87,28.91,28.85,28.91,98900.0
2010-03-08 15:30:00,28.91,28.95,28.88,28.9,292600.0,28.91,28.95,28.88,28.9,292600.0
2010-03-09 09:30:00,28.76,29.13,28.68,28.97,224800.0,28.76,29.13,28.68,28.97,224800.0
2010-03-09 10:00:00,28.96,29.01,28.92,28.97,84800.0,28.96,29.01,28.92,28.97,84800.0
2010-03-09 10:30:00,28.97,29.14,28.96,29.14,106600.0,28.97,29.14,28.96,29.14,106600.0
2010-03-09 11:00:00,29.14,29.14,29.06,29.11,76800.0,29.14,29.14,29.06,29.11,76800.0
2010-03-09 11:30:00,29.11,29.19,29.08,29.08,163900.0,29.11,29.19,29.08,29.08,163900.0
2010-03-09 12:00:00,29.08,29.17,29.05,29.16,60100.0,29.08,29.17,29.05,29.16,60100.0
2010-03-09 12:30:00,29.15,29.2,29.15,29.19,32000.0,29.15,29.2,29.15,29.19,32000.0
2010-03-09 13:00:00,29.19,29.21,29.17,29.19,61100.0,29.19,29.21,29.17,29.19,61100.0
2010-03-09 13:30:00,29.18,29.22,29.12,29.16,88800.0,29.18,29.22,29.12,29.16,88800.0
2010-03-09 14:00:00,29.16,29.18,29.15,29.17,67200.0,29.16,29.18,29.15,29.17,67200.0
2010-03-09 14:30:00,29.17,29.19,29.08,29.09,98000.0,29.17,29.19,29.08,29.09,98000.0
2010-03-09 15:00:00,29.09,29.11,28.99,29.04,180200.0,29.09,29.11,28.99,29.04,180200.0
2010-03-09 15:30:00,29.03,29.07,28.98,29.06,299600.0,29.03,29.07,28.98,29.06,299600.0
2010-03-10 09:30:00,29.12,29.26,29.05,29.26,161900.0,29.12,29.26,29.05,29.26,161900.0
2010-03-10 10:00:00,29.26,29.43,29.25,29.38,254300.0,29.26,29.43,29.25,29.38,254300.0
2010-03-10 10:30:00,29.38,29.4,29.12,29.12,704500.0,29.38,29.4,29.12,29.12,704500.0
2010-03-10 11:00:00,29.13,29.22,29.12,29.19,258000.0,29.13,29.22,29.12,29.19,258000.0
2010-03-10 11:30:00,29.19,29.23,29.1,29.2,98200.0,29.19,29.23,29.1,29.2,98200.0
2010-03-10 12:00:00,29.21,29.24,28.75,29.16,217900.0,29.21,29.24,28.75,29.16,217900.0
2010-03-10 12:30:00,29.16,29.24,29.07,29.24,193400.0,29.16,29.24,29.07,29.24,193400.0
2010-03-10 13:00:00,29.23,29.25,29.18,29.21,301500.0,29.23,29.25,29.18,29.21,301500.0
2010-03-10 13:30:00,29.22,29.24,29.2,29.23,183400.0,29.22,29.24,29.2,29.23,183400.0
2010-03-10 14:00:00,29.22,29.32,29.22,29.25,313300.0,29.22,29.32,29.22,29.25,313300.0
2010-03-10 14:30:00,29.25,29.28,29.18,29.19,134500.0,29.25,29.28,29.18,29.19,134500.0
2010-03-10 15:00:00,29.2,29.23,29.1,29.1,218800.0,29.2,29.23,29.1,29.1,218800.0
2010-03-10 15:30:00,29.1,29.19,29.08,29.17,399700.0,29.1,29.19,29.08,29.17,399700.0
2010-03-11 09:30:00,29.21,29.21,28.87,29.01,250000.0,29.21,29.21,28.87,29.01,250000.0
2010-03-11 10:00:00,29.02,29.03,28.9,28.93,103900.0,29.02,29.03,28.9,28.93,103900.0
2010-03-11 10:30:00,28.93,29.0,28.91,28.94,92500.0,28.93,29.0,28.91,28.94,92500.0
2010-03-11 11:00:00,28.94,28.99,28.91,28.98,59600.0,28.94,28.99,28.91,28.98,59600.0
2010-03-11 11:30:00,28.98,29.02,28.97,29.0,69900.0,28.98,29.02,28.97,29.0,69900.0
2010-03-11 12:00:00,28.99,29.0,28.91,28.92,63600.0,28.99,29.0,28.91,28.92,63600.0
2010-03-11 12:30:00,28.93,29.02,28.91,29.01,63200.0,28.93,29.02,28.91,29.01,63200.0
2010-03-11 13:00:00,29.01,29.03,29.0,29.01,47800.0,29.01,29.03,29.0,29.01,47800.0
2010-03-11 13:30:00,29.02,29.03,28.98,28.99,76900.0,29.02,29.03,28.98,28.99,76900.0
2010-03-11 14:00:00,28.98,29.0,28.95,28.98,110700.0,28.98,29.0,28.95,28.98,110700.0
2010-03-11 14:30:00,28.99,29.01,28.93,28.98,305500.0,28.99,29.01,28.93,28.98,305500.0
2010-03-11 15:00:00,28.98,29.02,28.98,29.01,366800.0,28.98,29.02,28.98,29.01,366800.0
2010-03-11 15:30:00,29.01,29.05,28.97,29.04,945900.0,29.01,29.05,28.97,29.04,945900.0
2010-03-12 09:30:00,29.03,29.34,28.98,29.23,356800.0,29.03,29.34,28.98,29.23,356800.0
2010-03-12 10:00:00,29.24,29.25,29.15,29.2,160800.0,29.24,29.25,29.15,29.2,160800.0
2010-03-12 10:30:00,29.2,29.22,29.08,29.19,236900.0,29.2,29.22,29.08,29.19,236900.0
2010-03-12 11:00:00,29.18,29.28,29.18,29.22,202400.0,29.18,29.28,29.18,29.22,202400.0
2010-03-12 11:30:00,29.22,29.22,29.15,29.17,83000.0,29.22,29.22,29.15,29.17,83000.0
2010-03-12 12:00:00,29.17,29.22,29.13,29.19,70600.0,29.17,29.22,29.13,29.19,70600.0
2010-03-12 12:30:00,29.19,29.21,29.15,29.19,56400.0,29.19,29.21,29.15,29.19,56400.0
2010-03-12 13:00:00,29.19,29.23,29.19,29.2,34000.0,29.19,29.23,29.19,29.2,34000.0
2010-03-12 13:30:00,29.21,29.29,29.2,29.29,61200.0,29.21,29.29,29.2,29.29,61200.0
2010-03-12 14:00:00,29.29,29.3,29.18,29.2,189400.0,29.29,29.3,29.18,29.2,189400.0
2010-03-12 14:30:00,29.2,29.22,29.15,29.15,178300.0,29.2,29.22,29.15,29.15,178300.0
2010-03-12 15:00:00,29.16,29.19,29.13,29.16,202800.0,29.16,29.19,29.13,29.16,202800.0
2010-03-12 15:30:00,29.16,29.23,29.14,29.16,534300.0,29.16,29.23,29.14,29.16,534300.0
2010-03-15 09:30:00,29.07,29.24,28.97,29.08,202600.0,29.07,29.24,28.97,29.08,202600.0
2010-03-15 10:00:00,29.07,29.23,29.02,29.17,164300.0,29.07,29.23,29.02,29.17,164300.0
2010-03-15 10:30:00,29.18,29.22,29.11,29.16,69100.0,29.18,29.22,29.11,29.16,69100.0
2010-03-15 11:00:00,29.17,29.19,28.99,29.07,78300.0,29.17,29.19,28.99,29.07,78300.0
2010-03-15 11:30:00,29.07,29.1,29.03,29.09,73600.0,29.07,29.1,29.03,29.09,73600.0
2010-03-15 12:00:00,29.08,29.13,29.04,29.09,69400.0,29.08,29.13,29.04,29.09,69400.0
2010-03-15 12:30:00,29.09,29.12,29.07,29.1,43100.0,29.09,29.12,29.07,29.1,43100.0
2010-03-15 13:00:00,29.1,29.13,29.06,29.06,65800.0,29.1,29.13,29.06,29.06,65800.0
2010-03-15 13:30:00,29.07,29.13,29.07,29.12,53100.0,29.07,29.13,29.07,29.12,53100.0
2010-03-15 14:00:00,29.11,29.13,29.07,29.11,59000.0,29.11,29.13,29.07,29.11,59000.0
2010-03-15 14:30:00,29.11,29.19,29.05,29.17,88100.0,29.11,29.19,29.05,29.17,88100.0
2010-03-15 15:00:00,29.18,29.28,29.17,29.26,96800.0,29.18,29.28,29.17,29.26,96800.0
2010-03-15 15:30:00,29.27,29.3,29.2,29.26,179400.0,29.27,29.3,29.2,29.26,179400.0
2010-03-16 09:30:00,29.25,29.26,29.09,29.17,84400.0,29.25,29.26,29.09,29.17,84400.0
2010-03-16 10:00:00,29.17,29.25,29.15,29.22,72200.0,29.17,29.25,29.15,29.22,72200.0
2010-03-16 10:30:00,29.22,29.32,29.18,29.31,89600.0,29.22,29.32,29.18,29.31,89600.0
2010-03-16 11:00:00,29.32,29.35,29.27,29.33,67200.0,29.32,29.35,29.27,29.33,67200.0
2010-03-16 11:30:00,29.33,29.35,29.19,29.23,100000.0,29.33,29.35,29.19,29.23,100000.0
2010-03-16 12:00:00,29.23,29.25,29.2,29.24,48500.0,29.23,29.25,29.2,29.24,48500.0
2010-03-16 12:30:00,29.24,29.26,29.18,29.2,48300.0,29.24,29.26,29.18,29.2,48300.0
2010-03-16 13:00:00,29.19,29.22,29.19,29.21,52100.0,29.19,29.22,29.19,29.21,52100.0
2010-03-16 13:30:00,29.22,29.23,29.2,29.21,30300.0,29.22,29.23,29.2,29.21,30300.0
2010-03-16 14:00:00,29.2,29.34,29.19,29.29,118500.0,29.2,29.34,29.19,29.29,118500.0
2010-03-16 14:30:00,29.29,29.29,29.15,29.24,135800.0,29.29,29.29,29.15,29.24,135800.0
2010-03-16 15:00:00,29.23,29.29,29.2,29.24,157700.0,29.23,29.29,29.2,29.24,157700.0
2010-03-16 15:30:00,29.24,29.32,29.21,29.28,242100.0,29.24,29.32,29.21,29.28,242100.0
2010-03-17 09:30:00,29.9,29.96,29.72,29.73,642000.0,29.9,29.96,29.72,29.73,642000.0
2010-03-17 10:00:00,29.74,29.77,29.67,29.77,199700.0,29.74,29.77,29.67,29.77,199700.0
2010-03-17 10:30:00,29.78,29.81,29.67,29.78,166200.0,29.78,29.81,29.67,29.78,166200.0
2010-03-17 11:00:00,29.78,29.81,29.73,29.75,102800.0,29.78,29.81,29.73,29.75,102800.0
2010-03-17 11:30:00,29.76,29.78,29.63,29.64,142600.0,29.76,29.78,29.63,29.64,142600.0
2010-03-17 12:00:00,29.64,29.65,29.57,29.59,224100.0,29.64,29.65,29.57,29.59,224100.0
2010-03-17 12:30:00,29.59,29.66,29.59,29.64,75800.0,29.59,29.66,29.59,29.64,75800.0
2010-03-17 13:00:00,29.63,29.64,29.57,29.63,109000.0,29.63,29.64,29.57,29.63,109000.0
2010-03-17 13:30:00,29.64,29.69,29.63,29.65,134100.0,29.64,29.69,29.63,29.65,134100.0
2010-03-17 14:00:00,29.66,29.68,29.62,29.64,103200.0,29.66,29.68,29.62,29.64,103200.0
2010-03-17 14:30:00,29.64,29.65,29.53,29.53,225500.0,29.64,29.65,29.53,29.53,225500.0
2010-03-17 15:00:00,29.53,29.58,29.5,29.55,190600.0,29.53,29.58,29.5,29.55,190600.0
2010-03-17 15:30:00,29.54,29.58,29.49,29.52,416500.0,29.54,29.58,29.49,29.52,416500.0
2010-03-18 09:30:00,29.69,29.69,29.35,29.4,213500.0,29.69,29.69,29.35,29.4,213500.0
2010-03-18 10:00:00,29.4,29.61,29.36,29.58,297000.0,29.4,29.61,29.36,29.58,297000.0
2010-03-18 10:30:00,29.58,29.7,29.57,29.68,239700.0,29.58,29.7,29.57,29.68,239700.0
2010-03-18 11:00:00,29.68,29.73,29.61,29.67,181200.0,29.68,29.73,29.61,29.67,181200.0
2010-03-18 11:30:00,29.67,29.68,29.52,29.52,148800.0,29.67,29.68,29.52,29.52,148800.0
2010-03-18 12:00:00,29.52,29.54,29.43,29.51,118600.0,29.52,29.54,29.43,29.51,118600.0
2010-03-18 12:30:00,29.52,29.54,29.48,29.49,76300.0,29.52,29.54,29.48,29.49,76300.0
2010-03-18 13:00:00,29.49,29.56,29.48,29.5,107500.0,29.49,29.56,29.48,29.5,107500.0
2010-03-18 13:30:00,29.5,29.52,29.44,29.47,109700.0,29.5,29.52,29.44,29.47,109700.0
2010-03-18 14:00:00,29.47,29.51,29.41,29.5,139700.0,29.47,29.51,29.41,29.5,139700.0
2010-03-18 14:30:00,29.49,29.55,29.38,29.4,166400.0,29.49,29.55,29.38,29.4,166400.0
2010-03-18 15:00:00,29.39,29.43,29.38,29.41,171700.0,29.39,29.43,29.38,29.41,171700.0
2010-03-18 15:30:00,29.4,29.46,29.36,29.41,492800.0,29.4,29.46,29.36,29.41,492800.0
2010-03-19 09:30:00,29.5,29.64,29.21,29.41,1005000.0,29.5,29.64,29.21,29.41,1005000.0
2010-03-19 10:00:00,29.42,29.42,29.06,29.09,267000.0,29.42,29.42,29.06,29.09,267000.0
2010-03-19 10:30:00,29.08,29.16,28.97,29.11,237800.0,29.08,29.16,28.97,29.11,237800.0
2010-03-19 11:00:00,29.11,29.12,28.93,28.96,183700.0,29.11,29.12,28.93,28.96,183700.0
2010-03-19 11:30:00,28.96,29.14,28.93,29.11,143800.0,28.96,29.14,28.93,29.11,143800.0
2010-03-19 12:00:00,29.11,29.15,29.06,29.11,125100.0,29.11,29.15,29.06,29.11,125100.0
2010-03-19 12:30:00,29.1,29.16,29.1,29.12,83300.0,29.1,29.16,29.1,29.12,83300.0
2010-03-19 13:00:00,29.13,29.15,29.09,29.14,63200.0,29.13,29.15,29.09,29.14,63200.0
2010-03-19 13:30:00,29.14,29.14,29.06,29.13,120700.0,29.14,29.14,29.06,29.13,120700.0
2010-03-19 14:00:00,29.13,29.15,29.07,29.09,207600.0,29.13,29.15,29.07,29.09,207600.0
2010-03-19 14:30:00,29.09,29.09,28.97,29.0,171800.0,29.09,29.09,28.97,29.0,171800.0
2010-03-19 15:00:00,29.0,29.13,28.99,29.1,246500.0,29.0,29.13,28.99,29.1,246500.0
2010-03-19 15:30:00,29.1,29.16,29.02,29.12,546200.0,29.1,29.16,29.02,29.12,546200.0
2010-03-22 09:30:00,29.03,29.41,28.95,29.37,294200.0,29.03,29.41,28.95,29.37,294200.0
2010-03-22 10:00:00,29.37,29.42,29.21,29.42,161200.0,29.37,29.42,29.21,29.42,161200.0
2010-03-22 10:30:00,29.42,29.51,29.33,29.47,197600.0,29.42,29.51,29.33,29.47,197600.0
2010-03-22 11:00:00,29.46,29.51,29.4,29.43,78900.0,29.46,29.51,29.4,29.43,78900.0
2010-03-22 11:30:00,29.43,29.49,29.39,29.48,90200.0,29.43,29.49,29.39,29.48,90200.0
2010-03-22 12:00:00,29.47,29.48,29.38,29.46,67100.0,29.47,29.48,29.38,29.46,67100.0
2010-03-22 12:30:00,29.46,29.56,29.46,29.56,118100.0,29.46,29.56,29.46,29.56,118100.0
2010-03-22 13:00:00,29.56,29.64,29.56,29.57,75000.0,29.56,29.64,29.56,29.57,75000.0
2010-03-22 13:30:00,29.57,29.62,29.55,29.58,50900.0,29.57,29.62,29.55,29.58,50900.0
2010-03-22 14:00:00,29.57,29.59,29.54,29.57,39300.0,29.57,29.59,29.54,29.57,39300.0
2010-03-22 14:30:00,29.58,29.7,29.58,29.65,75900.0,29.58,29.7,29.58,29.65,75900.0
2010-03-22 15:00:00,29.66,29.67,29.57,29.58,142200.0,29.66,29.67,29.57,29.58,142200.0
2010-03-22 15:30:00,29.57,29.59,29.49,29.49,372800.0,29.57,29.59,29.49,29.49,372800.0
2010-03-23 09:30:00,29.58,29.79,29.5,29.77,225600.0,29.58,29.79,29.5,29.77,225600.0
2010-03-23 10:00:00,29.77,29.82,29.6,29.8,168200.0,29.77,29.82,29.6,29.8,168200.0
2010-03-23 10:30:00,29.8,29.8,29.65,29.68,128400.0,29.8,29.8,29.65,29.68,128400.0
2010-03-23 11:00:00,29.68,29.75,29.61,29.66,254000.0,29.68,29.75,29.61,29.66,254000.0
2010-03-23 11:30:00,29.66,29.68,29.53,29.59,116100.0,29.66,29.68,29.53,29.59,116100.0
2010-03-23 12:00:00,29.59,29.62,29.55,29.58,101000.0,29.59,29.62,29.55,29.58,101000.0
2010-03-23 12:30:00,29.58,29.6,29.54,29.58,84400.0,29.58,29.6,29.54,29.58,84400.0
2010-03-23 13:00:00,29.58,29.58,29.54,29.58,129000.0,29.58,29.58,29.54,29.58,129000.0
2010-03-23 13:30:00,29.58,29.59,29.5,29.5,97300.0,29.58,29.59,29.5,29.5,97300.0
2010-03-23 14:00:00,29.5,29.6,29.5,29.6,100000.0,29.5,29.6,29.5,29.6,100000.0
2010-03-23 14:30:00,29.6,29.67,29.58,29.65,165200.0,29.6,29.67,29.58,29.65,165200.0
2010-03-23 15:00:00,29.64,29.75,29.64,29.75,211400.0,29.64,29.75,29.64,29.75,211400.0
2010-03-23 15:30:00,29.74,29.79,29.69,29.7,384200.0,29.74,29.79,29.69,29.7,384200.0
2010-03-24 09:30:00,29.72,29.78,29.55,29.7,209400.0,29.72,29.78,29.55,29.7,209400.0
2010-03-24 10:00:00,29.7,29.79,29.64,29.74,166300.0,29.7,29.79,29.64,29.74,166300.0
2010-03-24 10:30:00,29.75,29.77,29.67,29.67,187900.0,29.75,29.77,29.67,29.67,187900.0
2010-03-24 11:00:00,29.67,29.68,29.51,29.52,125200.0,29.67,29.68,29.51,29.52,125200.0
2010-03-24 11:30:00,29.52,29.58,29.48,29.57,93700.0,29.52,29.58,29.48,29.57,93700.0
2010-03-24 12:00:00,29.57,29.62,29.57,29.6,77700.0,29.57,29.62,29.57,29.6,77700.0
2010-03-24 12:30:00,29.6,29.64,29.58,29.59,123000.0,29.6,29.64,29.58,29.59,123000.0
2010-03-24 13:00:00,29.59,29.6,29.48,29.57,129200.0,29.59,29.6,29.48,29.57,129200.0
2010-03-24 13:30:00,29.57,29.63,29.48,29.56,94000.0,29.57,29.63,29.48,29.56,94000.0
2010-03-24 14:00:00,29.56,29.64,29.56,29.59,76400.0,29.56,29.64,29.56,29.59,76400.0
2010-03-24 14:30:00,29.59,29.63,29.54,29.57,103200.0,29.59,29.63,29.54,29.57,103200.0
2010-03-24 15:00:00,29.56,29.6,29.5,29.53,343900.0,29.56,29.6,29.5,29.53,343900.0
2010-03-24 15:30:00,29.53,29.59,29.39,29.43,517800.0,29.53,29.59,29.39,29.43,517800.0
2010-03-25 09:30:00,29.79,29.8,29.63,29.78,172500.0,29.79,29.8,29.63,29.78,172500.0
2010-03-25 10:00:00,29.78,29.8,29.69,29.7,141300.0,29.78,29.8,29.69,29.7,141300.0
2010-03-25 10:30:00,29.71,29.77,29.7,29.72,160900.0,29.71,29.77,29.7,29.72,160900.0
2010-03-25 11:00:00,29.73,29.9,29.72,29.87,75800.0,29.73,29.9,29.72,29.87,75800.0
2010-03-25 11:30:00,29.87,29.96,29.87,29.89,140000.0,29.87,29.96,29.87,29.89,140000.0
2010-03-25 12:00:00,29.89,29.92,29.85,29.87,169500.0,29.89,29.92,29.85,29.87,169500.0
2010-03-25 12:30:00,29.86,29.92,29.83,29.83,97700.0,29.86,29.92,29.83,29.83,97700.0
2010-03-25 13:00:00,29.83,29.91,29.79,29.9,61700.0,29.83,29.91,29.79,29.9,61700.0
2010-03-25 13:30:00,29.9,29.91,29.87,29.88,312900.0,29.9,29.91,29.87,29.88,312900.0
2010-03-25 14:00:00,29.88,29.89,29.68,29.71,250400.0,29.88,29.89,29.68,29.71,250400.0
2010-03-25 14:30:00,29.71,29.77,29.65,29.72,218300.0,29.71,29.77,29.65,29.72,218300.0
2010-03-25 15:00:00,29.73,29.84,29.72,29.72,200200.0,29.73,29.84,29.72,29.72,200200.0
2010-03-25 15:30:00,29.72,29.73,29.48,29.49,532600.0,29.72,29.73,29.48,29.49,532600.0
2010-03-26 09:30:00,29.37,29.76,29.37,29.69,223600.0,29.37,29.76,29.37,29.69,223600.0
2010-03-26 10:00:00,29.68,29.7,29.56,29.61,289000.0,29.68,29.7,29.56,29.61,289000.0
2010-03-26 10:30:00,29.61,29.63,29.56,29.6,133900.0,29.61,29.63,29.56,29.6,133900.0
2010-03-26 11:00:00,29.59,29.63,29.56,29.59,151700.0,29.59,29.63,29.56,29.59,151700.0
2010-03-26 11:30:00,29.58,29.63,29.57,29.57,114200.0,29.58,29.63,29.57,29.57,114200.0
2010-03-26 12:00:00,29.58,29.61,29.5,29.53,132200.0,29.58,29.61,29.5,29.53,132200.0
2010-03-26 12:30:00,29.53,29.55,29.39,29.43,175700.0,29.53,29.55,29.39,29.43,175700.0
2010-03-26 13:00:00,29.43,29.45,29.26,29.29,251300.0,29.43,29.45,29.26,29.29,251300.0
2010-03-26 13:30:00,29.29,29.34,29.23,29.34,150800.0,29.29,29.34,29.23,29.34,150800.0
2010-03-26 14:00:00,29.33,29.5,29.29,29.5,166500.0,29.33,29.5,29.29,29.5,166500.0
2010-03-26 14:30:00,29.5,29.52,29.45,29.49,180000.0,29.5,29.52,29.45,29.49,180000.0
2010-03-26 15:00:00,29.49,29.5,29.44,29.47,187400.0,29.49,29.5,29.44,29.47,187400.0
2010-03-26 15:30:00,29.47,29.52,29.45,29.52,238000.0,29.47,29.52,29.45,29.52,238000.0
2010-03-29 09:30:00,29.63,29.75,29.52,29.68,148200.0,29.63,29.75,29.52,29.68,148200.0
2010-03-29 10:00:00,29.67,29.67,29.52,29.59,335100.0,29.67,29.67,29.52,29.59,335100.0
2010-03-29 10:30:00,29.58,29.65,29.53,29.63,87800.0,29.58,29.65,29.53,29.63,87800.0
2010-03-29 11:00:00,29.63,29.7,29.59,29.68,77000.0,29.63,29.7,29.59,29.68,77000.0
2010-03-29 11:30:00,29.69,29.72,29.62,29.62,123700.0,29.69,29.72,29.62,29.62,123700.0
2010-03-29 12:00:00,29.62,29.63,29.59,29.6,51500.0,29.62,29.63,29.59,29.6,51500.0
2010-03-29 12:30:00,29.6,29.63,29.52,29.57,116900.0,29.6,29.63,29.52,29.57,116900.0
2010-03-29 13:00:00,29.57,29.66,29.57,29.64,76000.0,29.57,29.66,29.57,29.64,76000.0
2010-03-29 13:30:00,29.64,29.66,29.58,29.59,133000.0,29.64,29.66,29.58,29.59,133000.0
2010-03-29 14:00:00,29.58,29.6,29.48,29.5,159400.0,29.58,29.6,29.48,29.5,159400.0
2010-03-29 14:30:00,29.51,29.53,29.44,29.5,216900.0,29.51,29.53,29.44,29.5,216900.0
2010-03-29 15:00:00,29.5,29.6,29.49,29.59,148200.0,29.5,29.6,29.49,29.59,148200.0
2010-03-29 15:30:00,29.59,29.6,29.55,29.56,220600.0,29.59,29.6,29.55,29.56,220600.0
2010-03-30 09:30:00,29.56,29.58,29.34,29.47,159700.0,29.56,29.58,29.34,29.47,159700.0
2010-03-30 10:00:00,29.47,29.49,29.21,29.25,194100.0,29.47,29.49,29.21,29.25,194100.0
2010-03-30 10:30:00,29.26,29.27,29.14,29.23,268400.0,29.26,29.27,29.14,29.23,268400.0
2010-03-30 11:00:00,29.23,29.23,29.08,29.13,143200.0,29.23,29.23,29.08,29.13,143200.0
2010-03-30 11:30:00,29.13,29.36,29.13,29.36,114500.0,29.13,29.36,29.13,29.36,114500.0
2010-03-30 12:00:00,29.36,29.43,29.33,29.4,135300.0,29.36,29.43,29.33,29.4,135300.0
2010-03-30 12:30:00,29.4,29.42,29.35,29.42,73300.0,29.4,29.42,29.35,29.42,73300.0
2010-03-30 13:00:00,29.42,29.42,29.34,29.35,89600.0,29.42,29.42,29.34,29.35,89600.0
2010-03-30 13:30:00,29.35,29.35,29.24,29.28,115700.0,29.35,29.35,29.24,29.28,115700.0
2010-03-30 14:00:00,29.29,29.31,29.26,29.31,59300.0,29.29,29.31,29.26,29.31,59300.0
2010-03-30 14:30:00,29.32,29.4,29.31,29.35,144000.0,29.32,29.4,29.31,29.35,144000.0
2010-03-30 15:00:00,29.36,29.46,29.35,29.45,174900.0,29.36,29.46,29.35,29.45,174900.0
2010-03-30 15:30:00,29.45,29.46,29.4,29.4,508300.0,29.45,29.46,29.4,29.4,508300.0
2010-03-31 09:30:00,29.2,29.35,29.13,29.26,129800.0,29.2,29.35,29.13,29.26,129800.0
2010-03-31 10:00:00,29.25,29.52,29.24,29.51,103400.0,29.25,29.52,29.24,29.51,103400.0
2010-03-31 10:30:00,29.51,29.54,29.45,29.52,89300.0,29.51,29.54,29.45,29.52,89300.0
2010-03-31 11:00:00,29.52,29.52,29.38,29.46,95200.0,29.52,29.52,29.38,29.46,95200.0
2010-03-31 11:30:00,29.46,29.54,29.44,29.5,85000.0,29.46,29.54,29.44,29.5,85000.0
2010-03-31 12:00:00,29.5,29.54,29.5,29.5,51800.0,29.5,29.54,29.5,29.5,51800.0
2010-03-31 12:30:00,29.51,29.51,29.45,29.46,71800.0,29.51,29.51,29.45,29.46,71800.0
2010-03-31 13:00:00,29.47,29.5,29.44,29.5,60900.0,29.47,29.5,29.44,29.5,60900.0
2010-03-31 13:30:00,29.5,29.56,29.49,29.55,68300.0,29.5,29.56,29.49,29.55,68300.0
2010-03-31 14:00:00,29.56,29.6,29.55,29.59,80700.0,29.56,29.6,29.55,29.59,80700.0
2010-03-31 14:30:00,29.59,29.6,29.36,29.39,160500.0,29.59,29.6,29.36,29.39,160500.0
2010-03-31 15:00:00,29.4,29.44,29.34,29.44,186600.0,29.4,29.44,29.34,29.44,186600.0
2010-03-31 15:30:00,29.44,29.46,29.34,29.42,394700.0,29.44,29.46,29.34,29.42,394700.0
2010-04-01 09:30:00,28.77,29.59,28.7,29.44,716500.0,28.77,29.59,28.7,29.44,716500.0
2010-04-01 10:00:00,29.44,29.51,29.11,29.17,381600.0,29.44,29.51,29.11,29.17,381600.0
2010-04-01 10:30:00,29.17,29.22,29.11,29.14,204300.0,29.17,29.22,29.11,29.14,204300.0
2010-04-01 11:00:00,29.14,29.2,29.02,29.2,156400.0,29.14,29.2,29.02,29.2,156400.0
2010-04-01 11:30:00,29.2,29.31,29.17,29.29,240300.0,29.2,29.31,29.17,29.29,240300.0
2010-04-01 12:00:00,29.29,29.29,29.15,29.15,70100.0,29.29,29.29,29.15,29.15,70100.0
2010-04-01 12:30:00,29.16,29.23,29.16,29.22,78000.0,29.16,29.23,29.16,29.22,78000.0
2010-04-01 13:00:00,29.22,29.24,29.17,29.18,53300.0,29.22,29.24,29.17,29.18,53300.0
2010-04-01 13:30:00,29.18,29.18,28.91,28.97,510900.0,29.18,29.18,28.91,28.97,510900.0
2010-04-01 14:00:00,28.97,29.0,28.9,28.9,268000.0,28.97,29.0,28.9,28.9,268000.0
2010-04-01 14:30:00,28.91,28.94,28.75,28.94,177900.0,28.91,28.94,28.75,28.94,177900.0
2010-04-01 15:00:00,28.94,29.0,28.89,28.98,165500.0,28.94,29.0,28.89,28.98,165500.0
2010-04-01 15:30:00,28.98,29.18,28.97,29.18,498100.0,28.98,29.18,28.97,29.18,498100.0
2010-04-05 09:30:00,29.3,29.65,29.2,29.6,308900.0,29.3,29.65,29.2,29.6,308900.0
2010-04-05 10:00:00,29.6,30.13,29.6,30.09,658300.0,29.6,30.13,29.6,30.09,658300.0
2010-04-05 10:30:00,30.08,30.36,30.07,30.21,382700.0,30.08,30.36,30.07,30.21,382700.0
2010-04-05 11:00:00,30.22,30.26,30.12,30.14,321800.0,30.22,30.26,30.12,30.14,321800.0
2010-04-05 11:30:00,30.14,30.15,30.04,30.05,157300.0,30.14,30.15,30.04,30.05,157300.0
2010-04-05 12:00:00,30.06,30.1,30.05,30.06,82700.0,30.06,30.1,30.05,30.06,82700.0
2010-04-05 12:30:00,30.06,30.09,30.02,30.03,105300.0,30.06,30.09,30.02,30.03,105300.0
2010-04-05 13:00:00,30.03,30.05,29.97,30.04,111000.0,30.03,30.05,29.97,30.04,111000.0
2010-04-05 13:30:00,30.03,30.09,30.03,30.05,129800.0,30.03,30.09,30.03,30.05,129800.0
2010-04-05 14:00:00,30.05,30.14,30.04,30.12,154500.0,30.05,30.14,30.04,30.12,154500.0
2010-04-05 14:30:00,30.11,30.17,30.09,30.09,206200.0,30.11,30.17,30.09,30.09,206200.0
2010-04-05 15:00:00,30.08,30.19,30.08,30.15,176100.0,30.08,30.19,30.08,30.15,176100.0
2010-04-05 15:30:00,30.15,30.21,30.1,30.17,652600.0,30.15,30.21,30.1,30.17,652600.0
2010-04-06 09:30:00,30.3,30.3,29.94,30.12,229100.0,30.3,30.3,29.94,30.12,229100.0
2010-04-06 10:00:00,30.12,30.22,30.08,30.22,309400.0,30.12,30.22,30.08,30.22,309400.0
2010-04-06 10:30:00,30.21,30.3,30.17,30.17,266600.0,30.21,30.3,30.17,30.17,266600.0
2010-04-06 11:00:00,30.17,30.25,30.08,30.25,216500.0,30.17,30.25,30.08,30.25,216500.0
2010-04-06 11:30:00,30.25,30.36,30.23,30.36,145400.0,30.25,30.36,30.23,30.36,145400.0
2010-04-06 12:00:00,30.36,30.44,30.35,30.37,198800.0,30.36,30.44,30.35,30.37,198800.0
2010-04-06 12:30:00,30.37,30.4,30.36,30.38,73800.0,30.37,30.4,30.36,30.38,73800.0
2010-04-06 13:00:00,30.38,30.4,30.36,30.36,83600.0,30.38,30.4,30.36,30.36,83600.0
2010-04-06 13:30:00,30.36,30.45,30.36,30.45,190100.0,30.36,30.45,30.36,30.45,190100.0
2010-04-06 14:00:00,30.45,31.0,30.44,30.93,1172500.0,30.45,31.0,30.44,30.93,1172500.0
2010-04-06 14:30:00,30.93,30.99,30.87,30.91,492800.0,30.93,30.99,30.87,30.91,492800.0
2010-04-06 15:00:00,30.92,30.95,30.83,30.84,624200.0,30.92,30.95,30.83,30.84,624200.0
2010-04-06 15:30:00,30.84,30.95,30.83,30.88,881000.0,30.84,30.95,30.83,30.88,881000.0
2010-04-07 09:30:00,30.66,30.84,30.66,30.66,413500.0,30.66,30.84,30.66,30.66,413500.0
2010-04-07 10:00:00,30.66,30.7,30.58,30.59,288100.0,30.66,30.7,30.58,30.59,288100.0
2010-04-07 10:30:00,30.59,30.59,30.43,30.54,408900.0,30.59,30.59,30.43,30.54,408900.0
2010-04-07 11:00:00,30.55,30.6,30.47,30.59,300800.0,30.55,30.6,30.47,30.59,300800.0
2010-04-07 11:30:00,30.59,30.6,30.49,30.55,190300.0,30.59,30.6,30.49,30.55,190300.0
2010-04-07 12:00:00,30.55,30.62,30.55,30.6,68400.0,30.55,30.62,30.55,30.6,68400.0
2010-04-07 12:30:00,30.59,30.65,30.59,30.65,75700.0,30.59,30.65,30.59,30.65,75700.0
2010-04-07 13:00:00,30.65,30.69,30.62,30.68,276500.0,30.65,30.69,30.62,30.68,276500.0
2010-04-07 13:30:00,30.67,30.68,30.61,30.62,118600.0,30.67,30.68,30.61,30.62,118600.0
2010-04-07 14:00:00,30.64,30.65,30.56,30.58,119700.0,30.64,30.65,30.56,30.58,119700.0
2010-04-07 14:30:00,30.58,30.64,30.52,30.6,113000.0,30.58,30.64,30.52,30.6,113000.0
2010-04-07 15:00:00,30.6,30.6,30.43,30.57,277400.0,30.6,30.6,30.43,30.57,277400.0
2010-04-07 15:30:00,30.57,30.65,30.54,30.65,547800.0,30.57,30.65,30.54,30.65,547800.0
2010-04-08 09:30:00,30.44,30.58,30.38,30.45,156300.0,30.44,30.58,30.38,30.45,156300.0
2010-04-08 10:00:00,30.44,30.54,30.42,30.54,158300.0,30.44,30.54,30.42,30.54,158300.0
2010-04-08 10:30:00,30.53,30.6,30.41,30.47,108400.0,30.53,30.6,30.41,30.47,108400.0
2010-04-08 11:00:00,30.47,30.62,30.47,30.6,303400.0,30.47,30.62,30.47,30.6,303400.0
2010-04-08 11:30:00,30.6,30.87,30.6,30.8,307900.0,30.6,30.87,30.6,30.8,307900.0
2010-04-08 12:00:00,30.8,30.92,30.77,30.91,267000.0,30.8,30.92,30.77,30.91,267000.0
2010-04-08 12:30:00,30.9,31.0,30.86,30.97,253600.0,30.9,31.0,30.86,30.97,253600.0
2010-04-08 13:00:00,30.97,31.13,30.93,31.09,383100.0,30.97,31.13,30.93,31.09,383100.0
2010-04-08 13:30:00,31.09,31.22,31.09,31.13,349100.0,31.09,31.22,31.09,31.13,349100.0
2010-04-08 14:00:00,31.13,31.13,31.01,31.11,505400.0,31.13,31.13,31.01,31.11,505400.0
2010-04-08 14:30:00,31.1,31.14,31.05,31.12,437800.0,31.1,31.14,31.05,31.12,437800.0
2010-04-08 15:00:00,31.12,31.15,31.04,31.13,549500.0,31.12,31.15,31.04,31.13,549500.0
2010-04-08 15:30:00,31.13,31.18,31.09,31.11,573600.0,31.13,31.18,31.09,31.11,573600.0
2010-04-09 09:30:00,31.02,31.2,30.99,31.15,182100.0,31.02,31.2,30.99,31.15,182100.0
2010-04-09 10:00:00,31.15,31.23,30.99,31.06,202300.0,31.15,31.23,30.99,31.06,202300.0
2010-04-09 10:30:00,31.06,31.14,30.95,30.97,474000.0,31.06,31.14,30.95,30.97,474000.0
2010-04-09 11:00:00,30.98,31.02,30.97,31.0,236300.0,30.98,31.02,30.97,31.0,236300.0
2010-04-09 11:30:00,31.0,31.09,30.93,31.05,152900.0,31.0,31.09,30.93,31.05,152900.0
2010-04-09 12:00:00,31.04,31.04,30.97,31.0,138000.0,31.04,31.04,30.97,31.0,138000.0
2010-04-09 12:30:00,31.0,31.0,30.95,30.97,89200.0,31.0,31.0,30.95,30.97,89200.0
2010-04-09 13:00:00,30.98,31.06,30.96,31.05,171200.0,30.98,31.06,30.96,31.05,171200.0
2010-04-09 13:30:00,31.04,31.07,30.98,31.02,110300.0,31.04,31.07,30.98,31.02,110300.0
2010-04-09 14:00:00,31.01,31.03,30.98,31.0,192700.0,31.01,31.03,30.98,31.0,192700.0
2010-04-09 14:30:00,31.0,31.06,30.99,31.05,76800.0,31.0,31.06,30.99,31.05,76800.0
2010-04-09 15:00:00,31.05,31.1,31.01,31.1,95400.0,31.05,31.1,31.01,31.1,95400.0
2010-04-09 15:30:00,31.11,31.16,31.04,31.16,346300.0,31.11,31.16,31.04,31.16,346300.0
2010-04-12 09:30:00,31.15,31.27,31.03,31.05,245400.0,31.15,31.27,31.03,31.05,245400.0
2010-04-12 10:00:00,31.04,31.4,31.04,31.39,353100.0,31.04,31.4,31.04,31.39,353100.0
2010-04-12 10:30:00,31.39,31.42,31.3,31.31,177300.0,31.39,31.42,31.3,31.31,177300.0
2010-04-12 11:00:00,31.31,31.34,31.27,31.28,129700.0,31.31,31.34,31.27,31.28,129700.0
2010-04-12 11:30:00,31.28,31.4,31.27,31.38,102900.0,31.28,31.4,31.27,31.38,102900.0
2010-04-12 12:00:00,31.38,31.4,31.3,31.36,82200.0,31.38,31.4,31.3,31.36,82200.0
2010-04-12 12:30:00,31.36,31.41,31.35,31.41,48900.0,31.36,31.41,31.35,31.41,48900.0
2010-04-12 13:00:00,31.41,31.45,31.38,31.38,62800.0,31.41,31.45,31.38,31.38,62800.0
2010-04-12 13:30:00,31.39,31.41,31.35,31.36,77400.0,31.39,31.41,31.35,31.36,77400.0
2010-04-12 14:00:00,31.36,31.42,31.35,31.4,90700.0,31.36,31.42,31.35,31.4,90700.0
2010-04-12 14:30:00,31.4,31.5,31.39,31.47,115300.0,31.4,31.5,31.39,31.47,115300.0
2010-04-12 15:00:00,31.47,31.49,31.34,31.38,199400.0,31.47,31.49,31.34,31.38,199400.0
2010-04-12 15:30:00,31.38,31.46,31.35,31.43,450200.0,31.38,31.46,31.35,31.43,450200.0
2010-04-13 09:30:00,31.46,31.54,31.28,31.52,426500.0,31.46,31.54,31.28,31.52,426500.0
2010-04-13 10:00:00,31.53,31.62,31.49,31.5,562600.0,31.53,31.62,31.49,31.5,562600.0
2010-04-13 10:30:00,31.51,31.63,31.49,31.58,314100.0,31.51,31.63,31.49,31.58,314100.0
2010-04-13 11:00:00,31.58,31.61,31.5,31.54,171500.0,31.58,31.61,31.5,31.54,171500.0
2010-04-13 11:30:00,31.54,31.6,31.53,31.6,123700.0,31.54,31.6,31.53,31.6,123700.0
2010-04-13 12:00:00,31.6,31.68,31.54,31.65,110700.0,31.6,31.68,31.54,31.65,110700.0
2010-04-13 12:30:00,31.65,31.66,31.58,31.6,73100.0,31.65,31.66,31.58,31.6,73100.0
2010-04-13 13:00:00,31.6,31.65,31.54,31.55,245800.0,31.6,31.65,31.54,31.55,245800.0
2010-04-13 13:30:00,31.55,31.58,31.54,31.56,174300.0,31.55,31.58,31.54,31.56,174300.0
2010-04-13 14:00:00,31.55,31.59,31.54,31.57,158400.0,31.55,31.59,31.54,31.57,158400.0
2010-04-13 14:30:00,31.55,31.67,31.55,31.6,142500.0,31.55,31.67,31.55,31.6,142500.0
2010-04-13 15:00:00,31.59,31.72,31.57,31.65,208700.0,31.59,31.72,31.57,31.65,208700.0
2010-04-13 15:30:00,31.65,31.71,31.63,31.7,545600.0,31.65,31.71,31.63,31.7,545600.0
2010-04-14 09:30:00,31.61,31.71,31.52,31.66,178500.0,31.61,31.71,31.52,31.66,178500.0
2010-04-14 10:00:00,31.66,31.75,31.53,31.55,143200.0,31.66,31.75,31.53,31.55,143200.0
2010-04-14 10:30:00,31.55,31.62,31.49,31.57,93500.0,31.55,31.62,31.49,31.57,93500.0
2010-04-14 11:00:00,31.57,31.58,31.5,31.51,97800.0,31.57,31.58,31.5,31.51,97800.0
2010-04-14 11:30:00,31.51,31.54,31.48,31.51,69400.0,31.51,31.54,31.48,31.51,69400.0
2010-04-14 12:00:00,31.51,31.54,31.48,31.5,100800.0,31.51,31.54,31.48,31.5,100800.0
2010-04-14 12:30:00,31.49,31.57,31.49,31.53,100700.0,31.49,31.57,31.49,31.53,100700.0
2010-04-14 13:00:00,31.54,31.59,31.52,31.58,76600.0,31.54,31.59,31.52,31.58,76600.0
2010-04-14 13:30:00,31.59,31.61,31.56,31.56,81400.0,31.59,31.61,31.56,31.56,81400.0
2010-04-14 14:00:00,31.56,31.63,31.56,31.61,133800.0,31.56,31.63,31.56,31.61,133800.0
2010-04-14 14:30:00,31.6,31.66,31.6,31.61,71700.0,31.6,31.66,31.6,31.61,71700.0
2010-04-14 15:00:00,31.62,31.62,31.56,31.58,174700.0,31.62,31.62,31.56,31.58,174700.0
2010-04-14 15:30:00,31.58,31.74,31.57,31.74,363300.0,31.58,31.74,31.57,31.74,363300.0
2010-04-15 09:30:00,31.62,31.72,31.45,31.69,473200.0,31.62,31.72,31.45,31.69,473200.0
2010-04-15 10:00:00,31.7,31.76,31.62,31.62,98900.0,31.7,31.76,31.62,31.62,98900.0
2010-04-15 10:30:00,31.62,31.75,31.61,31.67,91000.0,31.62,31.75,31.61,31.67,91000.0
2010-04-15 11:00:00,31.67,31.78,31.67,31.77,123400.0,31.67,31.78,31.67,31.77,123400.0
2010-04-15 11:30:00,31.76,31.77,31.7,31.72,116700.0,31.76,31.77,31.7,31.72,116700.0
2010-04-15 12:00:00,31.72,31.78,31.7,31.72,62200.0,31.72,31.78,31.7,31.72,62200.0
2010-04-15 12:30:00,31.73,31.77,31.71,31.77,57700.0,31.73,31.77,31.71,31.77,57700.0
2010-04-15 13:00:00,31.77,31.88,31.75,31.88,69700.0,31.77,31.88,31.75,31.88,69700.0
2010-04-15 13:30:00,31.88,31.89,31.78,31.82,123200.0,31.88,31.89,31.78,31.82,123200.0
2010-04-15 14:00:00,31.81,31.83,31.78,31.8,77000.0,31.81,31.83,31.78,31.8,77000.0
2010-04-15 14:30:00,31.8,31.82,31.76,31.82,110100.0,31.8,31.82,31.76,31.82,110100.0
2010-04-15 15:00:00,31.82,31.85,31.78,31.81,147200.0,31.82,31.85,31.78,31.81,147200.0
2010-04-15 15:30:00,31.81,31.89,31.74,31.88,384800.0,31.81,31.89,31.74,31.88,384800.0
2010-04-16 09:30:00,31.86,32.01,31.67,31.7,664600.0,31.86,32.01,31.67,31.7,664600.0
2010-04-16 10:00:00,31.71,32.0,31.67,31.93,123100.0,31.71,32.0,31.67,31.93,123100.0
2010-04-16 10:30:00,31.93,32.0,31.76,31.82,195600.0,31.93,32.0,31.76,31.82,195600.0
2010-04-16 11:00:00,31.81,31.89,31.73,31.78,183700.0,31.81,31.89,31.73,31.78,183700.0
2010-04-16 11:30:00,31.78,31.78,31.46,31.52,313100.0,31.78,31.78,31.46,31.52,313100.0
2010-04-16 12:00:00,31.52,31.6,31.44,31.59,169900.0,31.52,31.6,31.44,31.59,169900.0
2010-04-16 12:30:00,31.59,31.6,31.46,31.58,146200.0,31.59,31.6,31.46,31.58,146200.0
2010-04-16 13:00:00,31.58,31.65,31.51,31.52,90700.0,31.58,31.65,31.51,31.52,90700.0
2010-04-16 13:30:00,31.54,31.57,31.45,31.54,156900.0,31.54,31.57,31.45,31.54,156900.0
2010-04-16 14:00:00,31.54,31.65,31.53,31.57,108400.0,31.54,31.65,31.53,31.57,108400.0
2010-04-16 14:30:00,31.57,31.65,31.53,31.55,103900.0,31.57,31.65,31.53,31.55,103900.0
2010-04-16 15:00:00,31.54,31.6,31.5,31.55,426700.0,31.54,31.6,31.5,31.55,426700.0
2010-04-16 15:30:00,31.54,31.62,31.51,31.57,365100.0,31.54,31.62,31.51,31.57,365100.0
2010-04-19 09:30:00,31.5,31.59,31.27,31.3,257400.0,31.5,31.59,31.27,31.3,257400.0
2010-04-19 10:00:00,31.31,31.4,31.3,31.35,142700.0,31.31,31.4,31.3,31.35,142700.0
2010-04-19 10:30:00,31.35,31.37,31.27,31.31,211600.0,31.35,31.37,31.27,31.31,211600.0
2010-04-19 11:00:00,31.31,31.33,31.22,31.26,198700.0,31.31,31.33,31.22,31.26,198700.0
2010-04-19 11:30:00,31.26,31.3,31.09,31.14,198100.0,31.26,31.3,31.09,31.14,198100.0
2010-04-19 12:00:00,31.14,31.17,30.91,30.94,859600.0,31.14,31.17,30.91,30.94,859600.0
2010-04-19 12:30:00,30.94,30.95,30.87,30.93,360000.0,30.94,30.95,30.87,30.93,360000.0
2010-04-19 13:00:00,30.93,30.94,30.85,30.9,160200.0,30.93,30.94,30.85,30.9,160200.0
2010-04-19 13:30:00,30.91,30.92,30.83,30.86,136100.0,30.91,30.92,30.83,30.86,136100.0
2010-04-19 14:00:00,30.86,31.03,30.83,30.97,354200.0,30.86,31.03,30.83,30.97,354200.0
2010-04-19 14:30:00,30.97,31.1,30.9,31.1,1648800.0,30.97,31.1,30.9,31.1,1648800.0
2010-04-19 15:00:00,31.11,31.24,31.09,31.2,366300.0,31.11,31.24,31.09,31.2,366300.0
2010-04-19 15:30:00,31.21,31.27,31.14,31.27,267700.0,31.21,31.27,31.14,31.27,267700.0
2010-04-20 09:30:00,31.38,31.67,31.36,31.64,275100.0,31.38,31.67,31.36,31.64,275100.0
2010-04-20 10:00:00,31.64,31.77,31.57,31.6,166100.0,31.64,31.77,31.57,31.6,166100.0
2010-04-20 10:30:00,31.6,31.79,31.57,31.79,349200.0,31.6,31.79,31.57,31.79,349200.0
2010-04-20 11:00:00,31.78,31.92,31.71,31.92,257800.0,31.78,31.92,31.71,31.92,257800.0
2010-04-20 11:30:00,31.92,31.98,31.91,31.96,149600.0,31.92,31.98,31.91,31.96,149600.0
2010-04-20 12:00:00,31.96,32.05,31.95,31.96,93000.0,31.96,32.05,31.95,31.96,93000.0
2010-04-20 12:30:00,31.96,31.99,31.9,31.91,97000.0,31.96,31.99,31.9,31.91,97000.0
2010-04-20 13:00:00,31.92,31.98,31.87,31.95,71700.0,31.92,31.98,31.87,31.95,71700.0
2010-04-20 13:30:00,31.96,31.98,31.9,31.92,97000.0,31.96,31.98,31.9,31.92,97000.0
2010-04-20 14:00:00,31.92,31.99,31.89,31.97,93900.0,31.92,31.99,31.89,31.97,93900.0
2010-04-20 14:30:00,31.97,31.99,31.91,31.97,151000.0,31.97,31.99,31.91,31.97,151000.0
2010-04-20 15:00:00,31.96,32.06,31.96,32.05,197000.0,31.96,32.06,31.96,32.05,197000.0
2010-04-20 15:30:00,32.05,32.19,32.03,32.18,735900.0,32.05,32.19,32.03,32.18,735900.0
2010-04-21 09:30:00,32.06,32.18,31.93,32.0,183900.0,32.06,32.18,31.93,32.0,183900.0
2010-04-21 10:00:00,32.0,32.0,31.88,31.94,226400.0,32.0,32.0,31.88,31.94,226400.0
2010-04-21 10:30:00,31.93,32.13,31.88,32.03,147800.0,31.93,32.13,31.88,32.03,147800.0
2010-04-21 11:00:00,32.04,32.1,31.95,32.02,188500.0,32.04,32.1,31.95,32.02,188500.0
2010-04-21 11:30:00,32.01,32.15,31.95,32.13,122500.0,32.01,32.15,31.95,32.13,122500.0
2010-04-21 12:00:00,32.13,32.22,32.1,32.2,121000.0,32.13,32.22,32.1,32.2,121000.0
2010-04-21 12:30:00,32.21,32.3,32.18,32.25,137900.0,32.21,32.3,32.18,32.25,137900.0
2010-04-21 13:00:00,32.25,32.27,32.17,32.21,85300.0,32.25,32.27,32.17,32.21,85300.0
2010-04-21 13:30:00,32.22,32.34,32.22,32.34,111500.0,32.22,32.34,32.22,32.34,111500.0
2010-04-21 14:00:00,32.34,32.34,32.09,32.11,209300.0,32.34,32.34,32.09,32.11,209300.0
2010-04-21 14:30:00,32.12,32.22,32.06,32.22,131300.0,32.12,32.22,32.06,32.22,131300.0
2010-04-21 15:00:00,32.22,32.32,32.2,32.31,244000.0,32.22,32.32,32.2,32.31,244000.0
2010-04-21 15:30:00,32.31,32.5,32.31,32.47,589800.0,32.31,32.5,32.31,32.47,589800.0
2010-04-22 09:30:00,32.33,32.41,32.08,32.24,253100.0,32.33,32.41,32.08,32.24,253100.0
2010-04-22 10:00:00,32.24,32.56,32.23,32.46,216700.0,32.24,32.56,32.23,32.46,216700.0
2010-04-22 10:30:00,32.46,32.81,32.36,32.71,430400.0,32.46,32.81,32.36,32.71,430400.0
2010-04-22 11:00:00,32.7,32.73,32.6,32.63,250000.0,32.7,32.73,32.6,32.63,250000.0
2010-04-22 11:30:00,32.63,32.64,32.51,32.62,142900.0,32.63,32.64,32.51,32.62,142900.0
2010-04-22 12:00:00,32.62,32.81,32.58,32.79,183600.0,32.62,32.81,32.58,32.79,183600.0
2010-04-22 12:30:00,32.79,32.79,32.69,32.75,77700.0,32.79,32.79,32.69,32.75,77700.0
2010-04-22 13:00:00,32.75,33.16,32.74,33.14,308200.0,32.75,33.16,32.74,33.14,308200.0
2010-04-22 13:30:00,33.14,33.18,32.98,33.18,248100.0,33.14,33.18,32.98,33.18,248100.0
2010-04-22 14:00:00,33.19,33.47,33.18,33.47,535700.0,33.19,33.47,33.18,33.47,535700.0
2010-04-22 14:30:00,33.48,33.62,33.42,33.51,696000.0,33.48,33.62,33.42,33.51,696000.0
2010-04-22 15:00:00,33.52,33.6,33.47,33.6,449300.0,33.52,33.6,33.47,33.6,449300.0
2010-04-22 15:30:00,33.6,33.72,33.55,33.63,1111100.0,33.6,33.72,33.55,33.63,1111100.0
2010-04-23 09:30:00,33.72,33.79,33.43,33.53,609100.0,33.72,33.79,33.43,33.53,609100.0
2010-04-23 10:00:00,33.53,33.73,33.53,33.56,303900.0,33.53,33.73,33.53,33.56,303900.0
2010-04-23 10:30:00,33.56,33.62,33.34,33.39,250100.0,33.56,33.62,33.34,33.39,250100.0
2010-04-23 11:00:00,33.4,33.63,33.35,33.47,153900.0,33.4,33.63,33.35,33.47,153900.0
2010-04-23 11:30:00,33.46,33.55,33.4,33.52,147500.0,33.46,33.55,33.4,33.52,147500.0
2010-04-23 12:00:00,33.52,33.62,33.47,33.61,165300.0,33.52,33.62,33.47,33.61,165300.0
2010-04-23 12:30:00,33.6,33.64,33.53,33.63,130200.0,33.6,33.64,33.53,33.63,130200.0
2010-04-23 13:00:00,33.63,33.65,33.57,33.6,159700.0,33.63,33.65,33.57,33.6,159700.0
2010-04-23 13:30:00,33.59,33.66,33.58,33.65,109500.0,33.59,33.66,33.58,33.65,109500.0
2010-04-23 14:00:00,33.66,33.73,33.63,33.73,152400.0,33.66,33.73,33.63,33.73,152400.0
2010-04-23 14:30:00,33.72,33.95,33.69,33.95,217700.0,33.72,33.95,33.69,33.95,217700.0
2010-04-23 15:00:00,33.95,34.02,33.64,34.0,430500.0,33.95,34.02,33.64,34.0,430500.0
2010-04-23 15:30:00,34.0,34.23,34.0,34.22,900300.0,34.0,34.23,34.0,34.22,900300.0
2010-04-26 09:30:00,34.38,34.49,34.08,34.27,240300.0,34.38,34.49,34.08,34.27,240300.0
2010-04-26 10:00:00,34.27,34.44,34.25,34.3,277500.0,34.27,34.44,34.25,34.3,277500.0
2010-04-26 10:30:00,34.3,34.54,34.2,34.51,316200.0,34.3,34.54,34.2,34.51,316200.0
2010-04-26 11:00:00,34.51,34.64,34.49,34.6,275100.0,34.51,34.64,34.49,34.6,275100.0
2010-04-26 11:30:00,34.6,34.75,34.56,34.74,338100.0,34.6,34.75,34.56,34.74,338100.0
2010-04-26 12:00:00,34.73,35.13,34.65,35.0,735400.0,34.73,35.13,34.65,35.0,735400.0
2010-04-26 12:30:00,35.01,35.18,34.9,35.1,570600.0,35.01,35.18,34.9,35.1,570600.0
2010-04-26 13:00:00,35.1,35.1,34.82,34.84,1578400.0,35.1,35.1,34.82,34.84,1578400.0
2010-04-26 13:30:00,34.84,34.9,34.8,34.89,421300.0,34.84,34.9,34.8,34.89,421300.0
2010-04-26 14:00:00,34.89,34.91,34.83,34.88,641600.0,34.89,34.91,34.83,34.88,641600.0
2010-04-26 14:30:00,34.88,34.9,34.69,34.69,402400.0,34.88,34.9,34.69,34.69,402400.0
2010-04-26 15:00:00,34.69,34.71,34.5,34.59,637500.0,34.69,34.71,34.5,34.59,637500.0
2010-04-26 15:30:00,34.59,34.73,34.59,34.72,618400.0,34.59,34.73,34.59,34.72,618400.0
2010-04-27 09:30:00,34.56,34.93,34.56,34.89,386700.0,34.56,34.93,34.56,34.89,386700.0
2010-04-27 10:00:00,34.92,34.97,34.74,34.84,213700.0,34.92,34.97,34.74,34.84,213700.0
2010-04-27 10:30:00,34.84,34.95,34.69,34.75,249500.0,34.84,34.95,34.69,34.75,249500.0
2010-04-27 11:00:00,34.75,34.8,34.59,34.6,466400.0,34.75,34.8,34.59,34.6,466400.0
2010-04-27 11:30:00,34.6,34.65,34.43,34.51,753300.0,34.6,34.65,34.43,34.51,753300.0
2010-04-27 12:00:00,34.5,34.63,34.43,34.44,430300.0,34.5,34.63,34.43,34.44,430300.0
2010-04-27 12:30:00,34.44,34.47,34.27,34.32,254100.0,34.44,34.47,34.27,34.32,254100.0
2010-04-27 13:00:00,34.33,34.56,34.3,34.55,170600.0,34.33,34.56,34.3,34.55,170600.0
2010-04-27 13:30:00,34.57,34.59,34.4,34.4,117900.0,34.57,34.59,34.4,34.4,117900.0
2010-04-27 14:00:00,34.4,34.41,34.12,34.13,290800.0,34.4,34.41,34.12,34.13,290800.0
2010-04-27 14:30:00,34.14,34.17,34.04,34.14,270000.0,34.14,34.17,34.04,34.14,270000.0
2010-04-27 15:00:00,34.14,34.19,34.05,34.1,276200.0,34.14,34.19,34.05,34.1,276200.0
2010-04-27 15:30:00,34.1,34.13,33.76,33.87,1312300.0,34.1,34.13,33.76,33.87,1312300.0
2010-04-28 09:30:00,33.91,34.01,33.83,33.92,853300.0,33.91,34.01,33.83,33.92,853300.0
2010-04-28 10:00:00,33.92,34.04,33.84,33.88,774700.0,33.92,34.04,33.84,33.88,774700.0
2010-04-28 10:30:00,33.88,33.95,33.82,33.94,452100.0,33.88,33.95,33.82,33.94,452100.0
2010-04-28 11:00:00,33.95,34.14,33.9,33.99,468500.0,33.95,34.14,33.9,33.99,468500.0
2010-04-28 11:30:00,34.0,34.05,33.92,33.97,453900.0,34.0,34.05,33.92,33.97,453900.0
2010-04-28 12:00:00,33.96,34.06,33.86,33.97,255900.0,33.96,34.06,33.86,33.97,255900.0
2010-04-28 12:30:00,33.97,34.0,33.91,33.96,275100.0,33.97,34.0,33.91,33.96,275100.0
2010-04-28 13:00:00,33.97,34.01,33.91,33.92,109900.0,33.97,34.01,33.91,33.92,109900.0
2010-04-28 13:30:00,33.92,34.05,33.92,33.98,140900.0,33.92,34.05,33.92,33.98,140900.0
2010-04-28 14:00:00,33.97,34.06,33.91,34.0,286500.0,33.97,34.06,33.91,34.0,286500.0
2010-04-28 14:30:00,34.0,34.21,33.93,34.11,262000.0,34.0,34.21,33.93,34.11,262000.0
2010-04-28 15:00:00,34.11,34.19,34.06,34.11,293900.0,34.11,34.19,34.06,34.11,293900.0
2010-04-28 15:30:00,34.12,34.19,34.01,34.16,469700.0,34.12,34.19,34.01,34.16,469700.0
2010-04-29 09:30:00,34.04,34.44,34.04,34.33,503800.0,34.04,34.44,34.04,34.33,503800.0
2010-04-29 10:00:00,34.33,34.47,34.2,34.37,264700.0,34.33,34.47,34.2,34.37,264700.0
2010-04-29 10:30:00,34.37,34.49,34.34,34.39,571400.0,34.37,34.49,34.34,34.39,571400.0
2010-04-29 11:00:00,34.4,34.4,34.21,34.24,258000.0,34.4,34.4,34.21,34.24,258000.0
2010-04-29 11:30:00,34.24,34.38,34.22,34.33,422800.0,34.24,34.38,34.22,34.33,422800.0
2010-04-29 12:00:00,34.32,34.34,34.26,34.29,437400.0,34.32,34.34,34.26,34.29,437400.0
2010-04-29 12:30:00,34.29,34.41,34.26,34.41,220200.0,34.29,34.41,34.26,34.41,220200.0
2010-04-29 13:00:00,34.41,34.45,34.36,34.39,162600.0,34.41,34.45,34.36,34.39,162600.0
2010-04-29 13:30:00,34.39,34.5,34.36,34.5,82700.0,34.39,34.5,34.36,34.5,82700.0
2010-04-29 14:00:00,34.5,34.55,34.45,34.49,191200.0,34.5,34.55,34.45,34.49,191200.0
2010-04-29 14:30:00,34.5,34.6,34.45,34.48,171800.0,34.5,34.6,34.45,34.48,171800.0
2010-04-29 15:00:00,34.49,34.53,34.44,34.52,173000.0,34.49,34.53,34.44,34.52,173000.0
2010-04-29 15:30:00,34.51,34.67,34.51,34.66,527300.0,34.51,34.67,34.51,34.66,527300.0
2010-04-30 09:30:00,34.68,34.82,34.43,34.73,208100.0,34.68,34.82,34.43,34.73,208100.0
2010-04-30 10:00:00,34.73,34.82,34.4,34.49,277300.0,34.73,34.82,34.4,34.49,277300.0
2010-04-30 10:30:00,34.48,34.69,34.46,34.67,259000.0,34.48,34.69,34.46,34.67,259000.0
2010-04-30 11:00:00,34.66,34.72,34.4,34.42,149700.0,34.66,34.72,34.4,34.42,149700.0
2010-04-30 11:30:00,34.42,34.47,34.36,34.45,258600.0,34.42,34.47,34.36,34.45,258600.0
2010-04-30 12:00:00,34.45,34.47,34.27,34.28,259100.0,34.45,34.47,34.27,34.28,259100.0
2010-04-30 12:30:00,34.28,34.36,34.14,34.23,177600.0,34.28,34.36,34.14,34.23,177600.0
2010-04-30 13:00:00,34.23,34.35,34.17,34.3,226500.0,34.23,34.35,34.17,34.3,226500.0
2010-04-30 13:30:00,34.3,34.32,34.17,34.17,123800.0,34.3,34.32,34.17,34.17,123800.0
2010-04-30 14:00:00,34.17,34.27,34.14,34.23,152300.0,34.17,34.27,34.14,34.23,152300.0
2010-04-30 14:30:00,34.22,34.24,34.1,34.14,175800.0,34.22,34.24,34.1,34.14,175800.0
2010-04-30 15:00:00,34.13,34.22,34.1,34.12,440600.0,34.13,34.22,34.1,34.12,440600.0
2010-04-30 15:30:00,34.12,34.14,33.88,34.01,1008300.0,34.12,34.14,33.88,34.01,1008300.0
2010-05-03 09:30:00,33.88,34.45,33.88,34.42,152100.0,33.88,34.45,33.88,34.42,152100.0
2010-05-03 10:00:00,34.42,34.49,34.3,34.37,206600.0,34.42,34.49,34.3,34.37,206600.0
2010-05-03 10:30:00,34.37,34.5,34.31,34.32,177600.0,34.37,34.5,34.31,34.32,177600.0
2010-05-03 11:00:00,34.33,34.46,34.3,34.42,133000.0,34.33,34.46,34.3,34.42,133000.0
2010-05-03 11:30:00,34.43,34.54,34.4,34.51,205100.0,34.43,34.54,34.4,34.51,205100.0
2010-05-03 12:00:00,34.52,34.78,34.51,34.75,229600.0,34.52,34.78,34.51,34.75,229600.0
2010-05-03 12:30:00,34.75,34.94,34.75,34.93,228200.0,34.75,34.94,34.75,34.93,228200.0
2010-05-03 13:00:00,34.95,34.95,34.78,34.8,124400.0,34.95,34.95,34.78,34.8,124400.0
2010-05-03 13:30:00,34.79,34.88,34.79,34.83,87500.0,34.79,34.88,34.79,34.83,87500.0
2010-05-03 14:00:00,34.83,34.89,34.76,34.88,135600.0,34.83,34.89,34.76,34.88,135600.0
2010-05-03 14:30:00,34.88,34.9,34.82,34.87,123700.0,34.88,34.9,34.82,34.87,123700.0
2010-05-03 15:00:00,34.87,34.89,34.74,34.74,216500.0,34.87,34.89,34.74,34.74,216500.0
2010-05-03 15:30:00,34.75,34.89,34.75,34.88,585200.0,34.75,34.89,34.75,34.88,585200.0
2010-05-04 09:30:00,34.27,34.28,33.51,33.68,630200.0,34.27,34.28,33.51,33.68,630200.0
2010-05-04 10:00:00,33.67,33.79,33.37,33.5,425800.0,33.67,33.79,33.37,33.5,425800.0
2010-05-04 10:30:00,33.47,33.54,33.22,33.28,549200.0,33.47,33.54,33.22,33.28,549200.0
2010-05-04 11:00:00,33.29,33.4,32.95,32.98,300500.0,33.29,33.4,32.95,32.98,300500.0
2010-05-04 11:30:00,32.98,33.23,32.95,33.22,246200.0,32.98,33.23,32.95,33.22,246200.0
2010-05-04 12:00:00,33.21,33.23,32.92,32.95,270800.0,33.21,33.23,32.92,32.95,270800.0
2010-05-04 12:30:00,32.96,33.25,32.93,33.1,361300.0,32.96,33.25,32.93,33.1,361300.0
2010-05-04 13:00:00,33.1,33.13,32.93,32.98,217400.0,33.1,33.13,32.93,32.98,217400.0
2010-05-04 13:30:00,32.98,33.1,32.98,33.02,258000.0,32.98,33.1,32.98,33.02,258000.0
2010-05-04 14:00:00,33.03,33.18,32.97,33.12,314500.0,33.03,33.18,32.97,33.12,314500.0
2010-05-04 14:30:00,33.12,33.27,33.07,33.26,446000.0,33.12,33.27,33.07,33.26,446000.0
2010-05-04 15:00:00,33.26,33.38,33.18,33.3,483700.0,33.26,33.38,33.18,33.3,483700.0
2010-05-04 15:30:00,33.3,33.35,33.11,33.26,1367700.0,33.3,33.35,33.11,33.26,1367700.0
2010-05-05 09:30:00,33.05,33.2,32.54,32.58,568900.0,33.05,33.2,32.54,32.58,568900.0
2010-05-05 10:00:00,32.56,32.88,32.48,32.64,432200.0,32.56,32.88,32.48,32.64,432200.0
2010-05-05 10:30:00,32.64,32.67,32.53,32.58,764300.0,32.64,32.67,32.53,32.58,764300.0
2010-05-05 11:00:00,32.57,32.6,32.51,32.58,621400.0,32.57,32.6,32.51,32.58,621400.0
2010-05-05 11:30:00,32.58,32.65,32.56,32.61,527000.0,32.58,32.65,32.56,32.61,527000.0
2010-05-05 12:00:00,32.63,32.64,32.44,32.44,276700.0,32.63,32.64,32.44,32.44,276700.0
2010-05-05 12:30:00,32.44,32.53,32.37,32.39,278500.0,32.44,32.53,32.37,32.39,278500.0
2010-05-05 13:00:00,32.4,32.44,32.25,32.28,403600.0,32.4,32.44,32.25,32.28,403600.0
2010-05-05 13:30:00,32.28,32.29,32.1,32.17,521000.0,32.28,32.29,32.1,32.17,521000.0
2010-05-05 14:00:00,32.17,32.24,32.01,32.03,325400.0,32.17,32.24,32.01,32.03,325400.0
2010-05-05 14:30:00,32.04,32.05,31.78,31.81,643900.0,32.04,32.05,31.78,31.81,643900.0
2010-05-05 15:00:00,31.81,31.87,31.71,31.78,853600.0,31.81,31.87,31.71,31.78,853600.0
2010-05-05 15:30:00,31.78,31.82,31.7,31.74,1249200.0,31.78,31.82,31.7,31.74,1249200.0
2010-05-06 09:30:00,31.66,31.82,31.41,31.78,447100.0,31.66,31.82,31.41,31.78,447100.0
2010-05-06 10:00:00,31.77,31.98,31.73,31.73,423500.0,31.77,31.98,31.73,31.73,423500.0
2010-05-06 10:30:00,31.72,31.81,31.51,31.6,412400.0,31.72,31.81,31.51,31.6,412400.0
2010-05-06 11:00:00,31.6,31.61,31.35,31.4,411800.0,31.6,31.61,31.35,31.4,411800.0
2010-05-06 11:30:00,31.4,31.4,31.15,31.21,421100.0,31.4,31.4,31.15,31.21,421100.0
2010-05-06 12:00:00,31.21,31.41,31.2,31.32,378900.0,31.21,31.41,31.2,31.32,378900.0
2010-05-06 12:30:00,31.31,31.39,31.22,31.35,240000.0,31.31,31.39,31.22,31.35,240000.0
2010-05-06 13:00:00,31.37,31.41,31.09,31.19,507600.0,31.37,31.41,31.09,31.19,507600.0
2010-05-06 13:30:00,31.19,31.21,30.93,31.0,356000.0,31.19,31.21,30.93,31.0,356000.0
2010-05-06 14:00:00,31.01,31.03,30.36,30.42,652600.0,31.01,31.03,30.36,30.42,652600.0
2010-05-06 14:30:00,30.42,30.5,28.65,30.04,577700.0,30.42,30.5,28.65,30.04,577700.0
2010-05-06 15:00:00,30.05,30.73,29.66,30.15,837900.0,30.05,30.73,29.66,30.15,837900.0
2010-05-06 15:30:00,30.17,30.91,30.15,30.59,1031400.0,30.17,30.91,30.15,30.59,1031400.0
2010-05-07 09:30:00,30.68,30.8,30.18,30.2,920400.0,30.68,30.8,30.18,30.2,920400.0
2010-05-07 10:00:00,30.2,30.25,29.16,29.47,593200.0,30.2,30.25,29.16,29.47,593200.0
2010-05-07 10:30:00,29.48,30.34,29.44,30.14,628500.0,29.48,30.34,29.44,30.14,628500.0
2010-05-07 11:00:00,30.15,30.83,30.11,30.3,407100.0,30.15,30.83,30.11,30.3,407100.0
2010-05-07 11:30:00,30.29,30.62,30.07,30.48,291800.0,30.29,30.62,30.07,30.48,291800.0
2010-05-07 12:00:00,30.48,30.63,30.25,30.35,398100.0,30.48,30.63,30.25,30.35,398100.0
2010-05-07 12:30:00,30.36,30.54,30.19,30.36,351600.0,30.36,30.54,30.19,30.36,351600.0
2010-05-07 13:00:00,30.35,30.53,30.25,30.31,481300.0,30.35,30.53,30.25,30.31,481300.0
2010-05-07 13:30:00,30.32,30.56,30.3,30.39,263000.0,30.32,30.56,30.3,30.39,263000.0
2010-05-07 14:00:00,30.38,30.45,30.14,30.14,306400.0,30.38,30.45,30.14,30.14,306400.0
2010-05-07 14:30:00,30.14,30.39,30.08,30.21,235400.0,30.14,30.39,30.08,30.21,235400.0
2010-05-07 15:00:00,30.21,30.24,29.9,30.05,491600.0,30.21,30.24,29.9,30.05,491600.0
2010-05-07 15:30:00,30.05,30.27,29.88,30.04,1284100.0,30.05,30.27,29.88,30.04,1284100.0
2010-05-10 09:30:00,31.35,32.47,31.27,32.09,616300.0,31.35,32.47,31.27,32.09,616300.0
2010-05-10 10:00:00,32.09,32.27,32.07,32.13,640300.0,32.09,32.27,32.07,32.13,640300.0
2010-05-10 10:30:00,32.13,32.34,32.13,32.33,487400.0,32.13,32.34,32.13,32.33,487400.0
2010-05-10 11:00:00,32.33,32.46,32.23,32.33,307600.0,32.33,32.46,32.23,32.33,307600.0
2010-05-10 11:30:00,32.32,32.44,32.24,32.4,209200.0,32.32,32.44,32.24,32.4,209200.0
2010-05-10 12:00:00,32.41,32.43,32.23,32.23,263300.0,32.41,32.43,32.23,32.23,263300.0
2010-05-10 12:30:00,32.23,32.32,32.09,32.1,226300.0,32.23,32.32,32.09,32.1,226300.0
2010-05-10 13:00:00,32.1,32.17,31.93,32.13,435800.0,32.1,32.17,31.93,32.13,435800.0
2010-05-10 13:30:00,32.14,32.23,32.03,32.07,286300.0,32.14,32.23,32.03,32.07,286300.0
2010-05-10 14:00:00,32.06,32.08,31.88,31.9,325200.0,32.06,32.08,31.88,31.9,325200.0
2010-05-10 14:30:00,31.89,32.13,31.87,32.12,238300.0,31.89,32.13,31.87,32.12,238300.0
2010-05-10 15:00:00,32.11,32.12,31.97,32.1,308800.0,32.11,32.12,31.97,32.1,308800.0
2010-05-10 15:30:00,32.11,32.41,32.04,32.41,1063600.0,32.11,32.41,32.04,32.41,1063600.0
2010-05-11 09:30:00,32.28,32.32,31.68,31.71,525400.0,32.28,32.32,31.68,31.71,525400.0
2010-05-11 10:00:00,31.71,31.88,31.59,31.76,441400.0,31.71,31.88,31.59,31.76,441400.0
2010-05-11 10:30:00,31.76,31.84,31.68,31.76,239400.0,31.76,31.84,31.68,31.76,239400.0
2010-05-11 11:00:00,31.75,32.0,31.73,31.97,374100.0,31.75,32.0,31.73,31.97,374100.0
2010-05-11 11:30:00,31.98,32.15,31.9,32.1,158600.0,31.98,32.15,31.9,32.1,158600.0
2010-05-11 12:00:00,32.1,32.12,31.93,31.98,315500.0,32.1,32.12,31.93,31.98,315500.0
2010-05-11 12:30:00,31.97,32.1,31.95,32.01,167700.0,31.97,32.1,31.95,32.01,167700.0
2010-05-11 13:00:00,32.02,32.09,31.95,32.06,164200.0,32.02,32.09,31.95,32.06,164200.0
2010-05-11 13:30:00,32.06,32.17,32.02,32.08,315800.0,32.06,32.17,32.02,32.08,315800.0
2010-05-11 14:00:00,32.07,32.16,31.86,31.94,321200.0,32.07,32.16,31.86,31.94,321200.0
2010-05-11 14:30:00,31.95,31.96,31.69,31.78,396300.0,31.95,31.96,31.69,31.78,396300.0
2010-05-11 15:00:00,31.78,31.79,31.56,31.69,370800.0,31.78,31.79,31.56,31.69,370800.0
2010-05-11 15:30:00,31.68,31.79,31.53,31.62,834800.0,31.68,31.79,31.53,31.62,834800.0
2010-05-12 09:30:00,31.53,31.97,31.41,31.94,334600.0,31.53,31.97,31.41,31.94,334600.0
2010-05-12 10:00:00,32.0,32.15,31.9,32.14,199100.0,32.0,32.15,31.9,32.14,199100.0
2010-05-12 10:30:00,32.14,32.14,31.89,32.07,133600.0,32.14,32.14,31.89,32.07,133600.0
2010-05-12 11:00:00,32.07,32.2,31.97,31.97,210200.0,32.07,32.2,31.97,31.97,210200.0
2010-05-12 11:30:00,31.98,32.03,31.87,31.99,446600.0,31.98,32.03,31.87,31.99,446600.0
2010-05-12 12:00:00,31.99,32.08,31.94,32.06,299300.0,31.99,32.08,31.94,32.06,299300.0
2010-05-12 12:30:00,32.07,32.14,32.0,32.12,213400.0,32.07,32.14,32.0,32.12,213400.0
2010-05-12 13:00:00,32.12,32.29,32.11,32.29,201700.0,32.12,32.29,32.11,32.29,201700.0
2010-05-12 13:30:00,32.29,32.37,32.26,32.3,270500.0,32.29,32.37,32.26,32.3,270500.0
2010-05-12 14:00:00,32.29,32.56,32.28,32.56,160900.0,32.29,32.56,32.28,32.56,160900.0
2010-05-12 14:30:00,32.56,32.64,32.54,32.6,168900.0,32.56,32.64,32.54,32.6,168900.0
2010-05-12 15:00:00,32.6,32.72,32.58,32.68,226000.0,32.6,32.72,32.58,32.68,226000.0
2010-05-12 15:30:00,32.68,32.82,32.67,32.77,544500.0,32.68,32.82,32.67,32.77,544500.0
2010-05-13 09:30:00,32.82,33.24,32.59,33.01,328600.0,32.82,33.24,32.59,33.01,328600.0
2010-05-13 10:00:00,33.01,33.49,32.88,33.48,434500.0,33.01,33.49,32.88,33.48,434500.0
2010-05-13 10:30:00,33.47,33.47,33.08,33.1,367100.0,33.47,33.47,33.08,33.1,367100.0
2010-05-13 11:00:00,33.1,33.11,32.96,32.96,137900.0,33.1,33.11,32.96,32.96,137900.0
2010-05-13 11:30:00,32.97,32.97,32.73,32.74,153700.0,32.97,32.97,32.73,32.74,153700.0
2010-05-13 12:00:00,32.74,32.88,32.71,32.86,107100.0,32.74,32.88,32.71,32.86,107100.0
2010-05-13 12:30:00,32.87,32.96,32.87,32.94,75800.0,32.87,32.96,32.87,32.94,75800.0
2010-05-13 13:00:00,32.93,33.05,32.83,32.97,109100.0,32.93,33.05,32.83,32.97,109100.0
2010-05-13 13:30:00,32.96,33.02,32.83,32.84,141700.0,32.96,33.02,32.83,32.84,141700.0
2010-05-13 14:00:00,32.84,32.87,32.75,32.76,128200.0,32.84,32.87,32.75,32.76,128200.0
2010-05-13 14:30:00,32.77,32.8,32.59,32.61,147600.0,32.77,32.8,32.59,32.61,147600.0
2010-05-13 15:00:00,32.61,32.68,32.34,32.44,275900.0,32.61,32.68,32.34,32.44,275900.0
2010-05-13 15:30:00,32.43,32.56,32.3,32.35,568400.0,32.43,32.56,32.3,32.35,568400.0
2010-05-14 09:30:00,32.12,32.21,30.89,30.95,884400.0,32.12,32.21,30.89,30.95,884400.0
2010-05-14 10:00:00,30.96,31.17,30.89,31.05,780600.0,30.96,31.17,30.89,31.05,780600.0
2010-05-14 10:30:00,31.05,31.12,30.78,30.97,473600.0,31.05,31.12,30.78,30.97,473600.0
2010-05-14 11:00:00,30.96,30.96,30.68,30.84,276300.0,30.96,30.96,30.68,30.84,276300.0
2010-05-14 11:30:00,30.83,30.93,30.57,30.63,269000.0,30.83,30.93,30.57,30.63,269000.0
2010-05-14 12:00:00,30.63,30.85,30.43,30.73,228100.0,30.63,30.85,30.43,30.73,228100.0
2010-05-14 12:30:00,30.74,30.84,30.67,30.81,177300.0,30.74,30.84,30.67,30.81,177300.0
2010-05-14 13:00:00,30.81,30.89,30.71,30.77,279900.0,30.81,30.89,30.71,30.77,279900.0
2010-05-14 13:30:00,30.77,30.77,30.6,30.65,276400.0,30.77,30.77,30.6,30.65,276400.0
2010-05-14 14:00:00,30.63,30.73,30.56,30.69,327800.0,30.63,30.73,30.56,30.69,327800.0
2010-05-14 14:30:00,30.69,30.84,30.68,30.73,231000.0,30.69,30.84,30.68,30.73,231000.0
2010-05-14 15:00:00,30.7,30.75,30.56,30.66,300400.0,30.7,30.75,30.56,30.66,300400.0
2010-05-14 15:30:00,30.66,30.89,30.6,30.77,1203100.0,30.66,30.89,30.6,30.77,1203100.0
2010-05-17 09:30:00,30.81,31.13,30.72,30.79,435000.0,30.81,31.13,30.72,30.79,435000.0
2010-05-17 10:00:00,30.8,30.83,30.65,30.73,281300.0,30.8,30.83,30.65,30.73,281300.0
2010-05-17 10:30:00,30.73,30.87,30.67,30.74,235100.0,30.73,30.87,30.67,30.74,235100.0
2010-05-17 11:00:00,30.73,30.76,30.46,30.55,178600.0,30.73,30.76,30.46,30.55,178600.0
2010-05-17 11:30:00,30.55,30.71,30.46,30.46,183600.0,30.55,30.71,30.46,30.46,183600.0
2010-05-17 12:00:00,30.46,30.47,30.12,30.36,239600.0,30.46,30.47,30.12,30.36,239600.0
2010-05-17 12:30:00,30.36,30.41,30.2,30.23,213000.0,30.36,30.41,30.2,30.23,213000.0
2010-05-17 13:00:00,30.23,30.42,30.18,30.35,195600.0,30.23,30.42,30.18,30.35,195600.0
2010-05-17 13:30:00,30.35,30.4,30.22,30.37,269500.0,30.35,30.4,30.22,30.37,269500.0
2010-05-17 14:00:00,30.37,30.53,30.36,30.45,210200.0,30.37,30.53,30.36,30.45,210200.0
2010-05-17 14:30:00,30.46,30.63,30.44,30.58,263500.0,30.46,30.63,30.44,30.58,263500.0
2010-05-17 15:00:00,30.59,30.76,30.51,30.56,390600.0,30.59,30.76,30.51,30.56,390600.0
2010-05-17 15:30:00,30.57,30.85,30.56,30.69,1281400.0,30.57,30.85,30.56,30.69,1281400.0
2010-05-18 09:30:00,30.99,31.19,30.71,30.73,428800.0,30.99,31.19,30.71,30.73,428800.0
2010-05-18 10:00:00,30.74,30.78,30.4,30.4,665100.0,30.74,30.78,30.4,30.4,665100.0
2010-05-18 10:30:00,30.41,30.62,30.1,30.24,467200.0,30.41,30.62,30.1,30.24,467200.0
2010-05-18 11:00:00,30.24,30.57,30.23,30.56,314100.0,30.24,30.57,30.23,30.56,314100.0
2010-05-18 11:30:00,30.57,30.6,30.27,30.35,293800.0,30.57,30.6,30.27,30.35,293800.0
2010-05-18 12:00:00,30.37,30.39,30.15,30.38,327700.0,30.37,30.39,30.15,30.38,327700.0
2010-05-18 12:30:00,30.38,30.57,30.33,30.36,232700.0,30.38,30.57,30.33,30.36,232700.0
2010-05-18 13:00:00,30.35,30.41,30.19,30.26,262900.0,30.35,30.41,30.19,30.26,262900.0
2010-05-18 13:30:00,30.26,30.33,30.06,30.09,243900.0,30.26,30.33,30.06,30.09,243900.0
2010-05-18 14:00:00,30.1,30.35,30.09,30.23,203900.0,30.1,30.35,30.09,30.23,203900.0
2010-05-18 14:30:00,30.22,30.23,29.95,30.12,291400.0,30.22,30.23,29.95,30.12,291400.0
2010-05-18 15:00:00,30.12,30.35,29.97,30.1,252500.0,30.12,30.35,29.97,30.1,252500.0
2010-05-18 15:30:00,30.11,30.35,30.11,30.12,639200.0,30.11,30.35,30.11,30.12,639200.0
2010-05-19 09:30:00,30.21,30.5,30.02,30.18,268500.0,30.21,30.5,30.02,30.18,268500.0
2010-05-19 10:00:00,30.17,30.18,29.69,30.04,652400.0,30.17,30.18,29.69,30.04,652400.0
2010-05-19 10:30:00,30.05,30.18,29.92,30.02,411400.0,30.05,30.18,29.92,30.02,411400.0
2010-05-19 11:00:00,30.01,30.04,29.65,29.77,467400.0,30.01,30.04,29.65,29.77,467400.0
2010-05-19 11:30:00,29.77,29.96,29.63,29.72,321100.0,29.77,29.96,29.63,29.72,321100.0
2010-05-19 12:00:00,29.72,30.02,29.67,29.98,422900.0,29.72,30.02,29.67,29.98,422900.0
2010-05-19 12:30:00,29.98,30.09,29.92,30.01,427200.0,29.98,30.09,29.92,30.01,427200.0
2010-05-19 13:00:00,30.01,30.15,29.88,30.02,451100.0,30.01,30.15,29.88,30.02,451100.0
2010-05-19 13:30:00,30.02,30.25,29.99,30.19,333600.0,30.02,30.25,29.99,30.19,333600.0
2010-05-19 14:00:00,30.18,30.31,30.0,30.14,499800.0,30.18,30.31,30.0,30.14,499800.0
2010-05-19 14:30:00,30.14,30.38,30.09,30.14,325600.0,30.14,30.38,30.09,30.14,325600.0
2010-05-19 15:00:00,30.15,30.19,29.79,30.09,777100.0,30.15,30.19,29.79,30.09,777100.0
2010-05-19 15:30:00,30.09,30.49,29.98,30.35,1519900.0,30.09,30.49,29.98,30.35,1519900.0
2010-05-20 09:30:00,30.76,30.83,29.34,29.62,1304400.0,30.76,30.83,29.34,29.62,1304400.0
2010-05-20 10:00:00,29.61,29.62,28.22,28.51,2175100.0,29.61,29.62,28.22,28.51,2175100.0
2010-05-20 10:30:00,28.51,28.79,28.44,28.71,1107900.0,28.51,28.79,28.44,28.71,1107900.0
2010-05-20 11:00:00,28.71,28.92,28.54,28.89,608100.0,28.71,28.92,28.54,28.89,608100.0
2010-05-20 11:30:00,28.88,29.01,28.83,28.9,617700.0,28.88,29.01,28.83,28.9,617700.0
2010-05-20 12:00:00,28.9,28.94,28.55,28.66,583400.0,28.9,28.94,28.55,28.66,583400.0
2010-05-20 12:30:00,28.66,28.67,28.33,28.34,398700.0,28.66,28.67,28.33,28.34,398700.0
2010-05-20 13:00:00,28.34,28.67,28.32,28.56,817800.0,28.34,28.67,28.32,28.56,817800.0
2010-05-20 13:30:00,28.56,28.81,28.52,28.58,499000.0,28.56,28.81,28.52,28.58,499000.0
2010-05-20 14:00:00,28.58,28.72,28.44,28.59,416100.0,28.58,28.72,28.44,28.59,416100.0
2010-05-20 14:30:00,28.59,28.77,28.51,28.56,755000.0,28.59,28.77,28.51,28.56,755000.0
2010-05-20 15:00:00,28.57,28.72,28.49,28.56,695000.0,28.57,28.72,28.49,28.56,695000.0
2010-05-20 15:30:00,28.57,28.67,28.22,28.22,1564800.0,28.57,28.67,28.22,28.22,1564800.0
2010-05-21 09:30:00,27.58,28.08,27.31,27.97,1593000.0,27.58,28.08,27.31,27.97,1593000.0
2010-05-21 10:00:00,27.96,28.08,27.81,27.95,1114600.0,27.96,28.08,27.81,27.95,1114600.0
2010-05-21 10:30:00,27.96,28.26,27.87,28.09,799200.0,27.96,28.26,27.87,28.09,799200.0
2010-05-21 11:00:00,28.09,28.55,28.07,28.41,726100.0,28.09,28.55,28.07,28.41,726100.0
2010-05-21 11:30:00,28.41,28.71,28.24,28.58,677800.0,28.41,28.71,28.24,28.58,677800.0
2010-05-21 12:00:00,28.58,28.77,28.45,28.68,248700.0,28.58,28.77,28.45,28.68,248700.0
2010-05-21 12:30:00,28.68,28.75,28.52,28.75,318000.0,28.68,28.75,28.52,28.75,318000.0
2010-05-21 13:00:00,28.76,29.14,28.68,29.11,906800.0,28.76,29.14,28.68,29.11,906800.0
2010-05-21 13:30:00,29.11,29.28,29.07,29.2,455500.0,29.11,29.28,29.07,29.2,455500.0
2010-05-21 14:00:00,29.19,29.31,28.99,29.11,655500.0,29.19,29.31,28.99,29.11,655500.0
2010-05-21 14:30:00,29.1,29.17,28.91,29.08,605500.0,29.1,29.17,28.91,29.08,605500.0
2010-05-21 15:00:00,29.08,29.16,28.93,29.08,809300.0,29.08,29.16,28.93,29.08,809300.0
2010-05-21 15:30:00,29.09,29.45,28.97,29.35,1288300.0,29.09,29.45,28.97,29.35,1288300.0
2010-05-24 09:30:00,28.97,29.53,28.84,29.08,517800.0,28.97,29.53,28.84,29.08,517800.0
2010-05-24 10:00:00,29.09,29.33,28.98,29.28,317400.0,29.09,29.33,28.98,29.28,317400.0
2010-05-24 10:30:00,29.3,29.52,29.28,29.4,466800.0,29.3,29.52,29.28,29.4,466800.0
2010-05-24 11:00:00,29.39,29.41,29.33,29.38,361900.0,29.39,29.41,29.33,29.38,361900.0
2010-05-24 11:30:00,29.38,29.57,29.35,29.5,302800.0,29.38,29.57,29.35,29.5,302800.0
2010-05-24 12:00:00,29.5,29.62,29.47,29.53,142100.0,29.5,29.62,29.47,29.53,142100.0
2010-05-24 12:30:00,29.53,29.75,29.52,29.71,261400.0,29.53,29.75,29.52,29.71,261400.0
2010-05-24 13:00:00,29.71,29.82,29.64,29.75,315400.0,29.71,29.82,29.64,29.75,315400.0
2010-05-24 13:30:00,29.74,29.78,29.59,29.65,258700.0,29.74,29.78,29.59,29.65,258700.0
2010-05-24 14:00:00,29.66,29.72,29.57,29.68,245600.0,29.66,29.72,29.57,29.68,245600.0
2010-05-24 14:30:00,29.69,29.75,29.63,29.74,368400.0,29.69,29.75,29.63,29.74,368400.0
2010-05-24 15:00:00,29.74,29.75,29.53,29.65,394400.0,29.74,29.75,29.53,29.65,394400.0
2010-05-24 15:30:00,29.66,29.76,29.41,29.44,1221200.0,29.66,29.76,29.41,29.44,1221200.0
2010-05-25 09:30:00,28.74,28.75,27.77,28.04,747700.0,28.74,28.75,27.77,28.04,747700.0
2010-05-25 10:00:00,28.04,28.46,28.01,28.36,478900.0,28.04,28.46,28.01,28.36,478900.0
2010-05-25 10:30:00,28.35,28.43,28.1,28.31,265700.0,28.35,28.43,28.1,28.31,265700.0
2010-05-25 11:00:00,28.31,28.5,28.26,28.42,247900.0,28.31,28.5,28.26,28.42,247900.0
2010-05-25 11:30:00,28.42,28.54,28.22,28.51,306800.0,28.42,28.54,28.22,28.51,306800.0
2010-05-25 12:00:00,28.52,28.66,28.4,28.4,296200.0,28.52,28.66,28.4,28.4,296200.0
2010-05-25 12:30:00,28.39,28.43,28.27,28.34,156700.0,28.39,28.43,28.27,28.34,156700.0
2010-05-25 13:00:00,28.33,28.36,28.15,28.3,269900.0,28.33,28.36,28.15,28.3,269900.0
2010-05-25 13:30:00,28.31,28.41,28.22,28.31,169000.0,28.31,28.41,28.22,28.31,169000.0
2010-05-25 14:00:00,28.32,28.62,28.27,28.55,148200.0,28.32,28.62,28.27,28.55,148200.0
2010-05-25 14:30:00,28.53,28.74,28.47,28.64,239400.0,28.53,28.74,28.47,28.64,239400.0
2010-05-25 15:00:00,28.64,28.94,28.64,28.89,337100.0,28.64,28.94,28.64,28.89,337100.0
2010-05-25 15:30:00,28.9,29.0,28.77,28.97,808000.0,28.9,29.0,28.77,28.97,808000.0
2010-05-26 09:30:00,29.31,29.31,28.89,29.17,547900.0,29.31,29.31,28.89,29.17,547900.0
2010-05-26 10:00:00,29.18,29.44,29.18,29.37,280400.0,29.18,29.44,29.18,29.37,280400.0
2010-05-26 10:30:00,29.36,29.57,29.29,29.32,236100.0,29.36,29.57,29.29,29.32,236100.0
2010-05-26 11:00:00,29.31,29.43,29.19,29.19,142900.0,29.31,29.43,29.19,29.19,142900.0
2010-05-26 11:30:00,29.19,29.3,29.12,29.28,168800.0,29.19,29.3,29.12,29.28,168800.0
2010-05-26 12:00:00,29.29,29.42,29.23,29.25,110000.0,29.29,29.42,29.23,29.25,110000.0
2010-05-26 12:30:00,29.26,29.34,29.15,29.28,142600.0,29.26,29.34,29.15,29.28,142600.0
2010-05-26 13:00:00,29.28,29.29,29.2,29.25,165900.0,29.28,29.29,29.2,29.25,165900.0
2010-05-26 13:30:00,29.25,29.38,29.22,29.26,139200.0,29.25,29.38,29.22,29.26,139200.0
2010-05-26 14:00:00,29.25,29.3,29.11,29.18,189400.0,29.25,29.3,29.11,29.18,189400.0
2010-05-26 14:30:00,29.18,29.21,28.86,28.98,290900.0,29.18,29.21,28.86,28.98,290900.0
2010-05-26 15:00:00,28.97,29.06,28.49,28.63,440200.0,28.97,29.06,28.49,28.63,440200.0
2010-05-26 15:30:00,28.63,28.89,28.5,28.66,768700.0,28.63,28.89,28.5,28.66,768700.0
2010-05-27 09:30:00,29.22,29.43,29.1,29.22,233700.0,29.22,29.43,29.1,29.22,233700.0
2010-05-27 10:00:00,29.23,29.36,29.06,29.33,223500.0,29.23,29.36,29.06,29.33,223500.0
2010-05-27 10:30:00,29.33,29.4,29.18,29.25,242300.0,29.33,29.4,29.18,29.25,242300.0
2010-05-27 11:00:00,29.25,29.42,29.2,29.39,173900.0,29.25,29.42,29.2,29.39,173900.0
2010-05-27 11:30:00,29.39,29.42,29.28,29.36,149500.0,29.39,29.42,29.28,29.36,149500.0
2010-05-27 12:00:00,29.37,29.44,29.31,29.4,177400.0,29.37,29.44,29.31,29.4,177400.0
2010-05-27 12:30:00,29.4,29.48,29.35,29.47,193200.0,29.4,29.48,29.35,29.47,193200.0
2010-05-27 13:00:00,29.46,29.48,29.32,29.42,239900.0,29.46,29.48,29.32,29.42,239900.0
2010-05-27 13:30:00,29.42,29.51,29.37,29.4,141100.0,29.42,29.51,29.37,29.4,141100.0
2010-05-27 14:00:00,29.4,29.52,29.37,29.49,174000.0,29.4,29.52,29.37,29.49,174000.0
2010-05-27 14:30:00,29.5,29.52,29.42,29.47,192600.0,29.5,29.52,29.42,29.47,192600.0
2010-05-27 15:00:00,29.47,29.56,29.4,29.45,271600.0,29.47,29.56,29.4,29.45,271600.0
2010-05-27 15:30:00,29.45,29.61,29.4,29.59,826000.0,29.45,29.61,29.4,29.59,826000.0
2010-05-28 09:30:00,29.68,29.68,29.27,29.44,333000.0,29.68,29.68,29.27,29.44,333000.0
2010-05-28 10:00:00,29.45,29.59,29.44,29.55,362200.0,29.45,29.59,29.44,29.55,362200.0
2010-05-28 10:30:00,29.54,29.7,29.4,29.5,347000.0,29.54,29.7,29.4,29.5,347000.0
2010-05-28 11:00:00,29.51,29.55,29.32,29.39,289200.0,29.51,29.55,29.32,29.39,289200.0
2010-05-28 11:30:00,29.39,29.44,29.31,29.36,174100.0,29.39,29.44,29.31,29.36,174100.0
2010-05-28 12:00:00,29.36,29.47,29.32,29.46,116600.0,29.36,29.47,29.32,29.46,116600.0
2010-05-28 12:30:00,29.46,29.46,29.04,29.11,393600.0,29.46,29.46,29.04,29.11,393600.0
2010-05-28 13:00:00,29.11,29.14,29.02,29.06,254700.0,29.11,29.14,29.02,29.06,254700.0
2010-05-28 13:30:00,29.06,29.09,28.89,28.97,279100.0,29.06,29.09,28.89,28.97,279100.0
2010-05-28 14:00:00,28.97,29.08,28.84,29.07,145700.0,28.97,29.08,28.84,29.07,145700.0
2010-05-28 14:30:00,29.08,29.31,29.03,29.25,256300.0,29.08,29.31,29.03,29.25,256300.0
2010-05-28 15:00:00,29.25,29.47,29.24,29.44,265500.0,29.25,29.47,29.24,29.44,265500.0
2010-05-28 15:30:00,29.43,29.5,29.2,29.25,755500.0,29.43,29.5,29.2,29.25,755500.0
2010-06-01 09:30:00,28.69,29.07,28.69,29.0,297200.0,28.69,29.07,28.69,29.0,297200.0
2010-06-01 10:00:00,29.0,29.54,29.0,29.44,694900.0,29.0,29.54,29.0,29.44,694900.0
2010-06-01 10:30:00,29.45,29.58,29.26,29.26,248700.0,29.45,29.58,29.26,29.26,248700.0
2010-06-01 11:00:00,29.27,29.3,29.14,29.24,241800.0,29.27,29.3,29.14,29.24,241800.0
2010-06-01 11:30:00,29.25,29.26,29.1,29.13,236900.0,29.25,29.26,29.1,29.13,236900.0
2010-06-01 12:00:00,29.13,29.26,29.1,29.25,235100.0,29.13,29.26,29.1,29.25,235100.0
2010-06-01 12:30:00,29.25,29.31,29.16,29.16,205500.0,29.25,29.31,29.16,29.16,205500.0
2010-06-01 13:00:00,29.17,29.39,29.16,29.35,189800.0,29.17,29.39,29.16,29.35,189800.0
2010-06-01 13:30:00,29.35,29.38,29.14,29.14,229900.0,29.35,29.38,29.14,29.14,229900.0
2010-06-01 14:00:00,29.13,29.18,29.0,29.14,200500.0,29.13,29.18,29.0,29.14,200500.0
2010-06-01 14:30:00,29.14,29.21,29.02,29.12,197900.0,29.14,29.21,29.02,29.12,197900.0
2010-06-01 15:00:00,29.13,29.16,28.81,28.9,261300.0,29.13,29.16,28.81,28.9,261300.0
2010-06-01 15:30:00,28.89,29.03,28.5,28.53,806600.0,28.89,29.03,28.5,28.53,806600.0
2010-06-02 09:30:00,28.83,28.98,28.41,28.55,251900.0,28.83,28.98,28.41,28.55,251900.0
2010-06-02 10:00:00,28.55,28.72,28.5,28.62,272200.0,28.55,28.72,28.5,28.62,272200.0
2010-06-02 10:30:00,28.62,28.84,28.59,28.79,223800.0,28.62,28.84,28.59,28.79,223800.0
2010-06-02 11:00:00,28.79,28.86,28.75,28.8,180400.0,28.79,28.86,28.75,28.8,180400.0
2010-06-02 11:30:00,28.8,28.9,28.74,28.87,129200.0,28.8,28.9,28.74,28.87,129200.0
2010-06-02 12:00:00,28.86,28.98,28.83,28.86,81500.0,28.86,28.98,28.83,28.86,81500.0
2010-06-02 12:30:00,28.86,29.0,28.85,28.97,74400.0,28.86,29.0,28.85,28.97,74400.0
2010-06-02 13:00:00,28.98,29.04,28.87,28.9,139500.0,28.98,29.04,28.87,28.9,139500.0
2010-06-02 13:30:00,28.9,28.95,28.84,28.88,124500.0,28.9,28.95,28.84,28.88,124500.0
2010-06-02 14:00:00,28.89,28.89,28.76,28.81,116400.0,28.89,28.89,28.76,28.81,116400.0
2010-06-02 14:30:00,28.8,29.02,28.77,29.01,209800.0,28.8,29.02,28.77,29.01,209800.0
2010-06-02 15:00:00,29.01,29.18,28.96,29.15,306500.0,29.01,29.18,28.96,29.15,306500.0
2010-06-02 15:30:00,29.16,29.28,29.07,29.23,675200.0,29.16,29.28,29.07,29.23,675200.0
2010-06-03 09:30:00,29.17,29.58,29.08,29.52,207900.0,29.17,29.58,29.08,29.52,207900.0
2010-06-03 10:00:00,29.54,29.54,29.33,29.33,299100.0,29.54,29.54,29.33,29.33,299100.0
2010-06-03 10:30:00,29.33,29.66,29.33,29.6,298800.0,29.33,29.66,29.33,29.6,298800.0
2010-06-03 11:00:00,29.62,29.74,29.58,29.65,281300.0,29.62,29.74,29.58,29.65,281300.0
2010-06-03 11:30:00,29.66,29.86,29.62,29.8,333400.0,29.66,29.86,29.62,29.8,333400.0
2010-06-03 12:00:00,29.8,29.82,29.52,29.62,226800.0,29.8,29.82,29.52,29.62,226800.0
2010-06-03 12:30:00,29.62,29.76,29.56,29.75,176100.0,29.62,29.76,29.56,29.75,176100.0
2010-06-03 13:00:00,29.76,29.85,29.67,29.7,172900.0,29.76,29.85,29.67,29.7,172900.0
2010-06-03 13:30:00,29.73,29.87,29.68,29.83,167800.0,29.73,29.87,29.68,29.83,167800.0
2010-06-03 14:00:00,29.83,29.93,29.7,29.83,213800.0,29.83,29.93,29.7,29.83,213800.0
2010-06-03 14:30:00,29.83,29.97,29.82,29.91,159900.0,29.83,29.97,29.82,29.91,159900.0
2010-06-03 15:00:00,29.91,30.02,29.8,30.02,236500.0,29.91,30.02,29.8,30.02,236500.0
2010-06-03 15:30:00,30.01,30.02,29.89,29.98,822500.0,30.01,30.02,29.89,29.98,822500.0
2010-06-04 09:30:00,29.36,29.5,29.16,29.25,381500.0,29.36,29.5,29.16,29.25,381500.0
2010-06-04 10:00:00,29.24,29.43,29.17,29.28,483300.0,29.24,29.43,29.17,29.28,483300.0
2010-06-04 10:30:00,29.27,29.3,29.01,29.03,233100.0,29.27,29.3,29.01,29.03,233100.0
2010-06-04 11:00:00,29.03,29.15,28.98,28.99,148800.0,29.03,29.15,28.98,28.99,148800.0
2010-06-04 11:30:00,28.99,29.12,28.97,29.01,333500.0,28.99,29.12,28.97,29.01,333500.0
2010-06-04 12:00:00,29.0,29.0,28.78,28.82,197000.0,29.0,29.0,28.78,28.82,197000.0
2010-06-04 12:30:00,28.82,28.82,28.64,28.73,173800.0,28.82,28.82,28.64,28.73,173800.0
2010-06-04 13:00:00,28.74,28.75,28.56,28.65,155000.0,28.74,28.75,28.56,28.65,155000.0
2010-06-04 13:30:00,28.64,28.64,28.37,28.39,221900.0,28.64,28.64,28.37,28.39,221900.0
2010-06-04 14:00:00,28.39,28.46,28.3,28.34,204800.0,28.39,28.46,28.3,28.34,204800.0
2010-06-04 14:30:00,28.34,28.38,28.0,28.02,576500.0,28.34,28.38,28.0,28.02,576500.0
2010-06-04 15:00:00,28.02,28.19,28.02,28.03,801900.0,28.02,28.19,28.02,28.03,801900.0
2010-06-04 15:30:00,28.03,28.09,27.79,27.92,1482300.0,28.03,28.09,27.79,27.92,1482300.0
2010-06-07 09:30:00,27.5,27.73,27.26,27.45,678900.0,27.5,27.73,27.26,27.45,678900.0
2010-06-07 10:00:00,27.45,27.6,27.39,27.48,544900.0,27.45,27.6,27.39,27.48,544900.0
2010-06-07 10:30:00,27.48,27.49,27.04,27.05,437500.0,27.48,27.49,27.04,27.05,437500.0
2010-06-07 11:00:00,27.07,27.2,27.05,27.14,354400.0,27.07,27.2,27.05,27.14,354400.0
2010-06-07 11:30:00,27.14,27.31,27.11,27.24,257900.0,27.14,27.31,27.11,27.24,257900.0
2010-06-07 12:00:00,27.24,27.33,27.19,27.2,216700.0,27.24,27.33,27.19,27.2,216700.0
2010-06-07 12:30:00,27.2,27.28,27.07,27.1,428600.0,27.2,27.28,27.07,27.1,428600.0
2010-06-07 13:00:00,27.1,27.19,27.05,27.15,196800.0,27.1,27.19,27.05,27.15,196800.0
2010-06-07 13:30:00,27.15,27.17,27.0,27.03,331600.0,27.15,27.17,27.0,27.03,331600.0
2010-06-07 14:00:00,27.04,27.08,26.91,26.96,444800.0,27.04,27.08,26.91,26.96,444800.0
2010-06-07 14:30:00,26.96,26.99,26.73,26.74,605500.0,26.96,26.99,26.73,26.74,605500.0
2010-06-07 15:00:00,26.74,26.89,26.58,26.58,670400.0,26.74,26.89,26.58,26.58,670400.0
2010-06-07 15:30:00,26.59,26.71,26.55,26.69,1000600.0,26.59,26.71,26.55,26.69,1000600.0
2010-06-08 09:30:00,26.69,26.89,26.21,26.25,332200.0,26.69,26.89,26.21,26.25,332200.0
2010-06-08 10:00:00,26.25,26.4,26.06,26.16,451700.0,26.25,26.4,26.06,26.16,451700.0
2010-06-08 10:30:00,26.16,26.2,25.87,26.08,477200.0,26.16,26.2,25.87,26.08,477200.0
2010-06-08 11:00:00,26.07,26.29,25.87,26.24,684400.0,26.07,26.29,25.87,26.24,684400.0
2010-06-08 11:30:00,26.23,26.4,26.16,26.27,397200.0,26.23,26.4,26.16,26.27,397200.0
2010-06-08 12:00:00,26.29,26.34,26.12,26.13,471000.0,26.29,26.34,26.12,26.13,471000.0
2010-06-08 12:30:00,26.12,26.27,26.11,26.22,503800.0,26.12,26.27,26.11,26.22,503800.0
2010-06-08 13:00:00,26.22,26.27,25.99,26.01,428800.0,26.22,26.27,25.99,26.01,428800.0
2010-06-08 13:30:00,26.0,26.04,25.79,25.87,509900.0,26.0,26.04,25.79,25.87,509900.0
2010-06-08 14:00:00,25.86,26.21,25.84,26.13,547300.0,25.86,26.21,25.84,26.13,547300.0
2010-06-08 14:30:00,26.13,26.19,26.01,26.03,553900.0,26.13,26.19,26.01,26.03,553900.0
2010-06-08 15:00:00,26.04,26.21,25.95,26.2,432800.0,26.04,26.21,25.95,26.2,432800.0
2010-06-08 15:30:00,26.2,26.35,26.13,26.33,1044800.0,26.2,26.35,26.13,26.33,1044800.0
2010-06-09 09:30:00,26.42,26.62,26.32,26.58,457300.0,26.42,26.62,26.32,26.58,457300.0
2010-06-09 10:00:00,26.58,26.68,26.49,26.61,366500.0,26.58,26.68,26.49,26.61,366500.0
2010-06-09 10:30:00,26.61,26.94,26.49,26.94,335100.0,26.61,26.94,26.49,26.94,335100.0
2010-06-09 11:00:00,26.93,27.43,26.91,27.36,628200.0,26.93,27.43,26.91,27.36,628200.0
2010-06-09 11:30:00,27.36,27.44,27.29,27.38,431000.0,27.36,27.44,27.29,27.38,431000.0
2010-06-09 12:00:00,27.39,27.39,27.2,27.2,198400.0,27.39,27.39,27.2,27.2,198400.0
2010-06-09 12:30:00,27.2,27.2,27.08,27.12,204300.0,27.2,27.2,27.08,27.12,204300.0
2010-06-09 13:00:00,27.13,27.24,27.09,27.18,217700.0,27.13,27.24,27.09,27.18,217700.0
2010-06-09 13:30:00,27.18,27.24,27.09,27.11,322500.0,27.18,27.24,27.09,27.11,322500.0
2010-06-09 14:00:00,27.12,27.14,26.93,27.05,382400.0,27.12,27.14,26.93,27.05,382400.0
2010-06-09 14:30:00,27.05,27.1,26.77,26.79,202100.0,27.05,27.1,26.77,26.79,202100.0
2010-06-09 15:00:00,26.78,26.89,26.48,26.7,616500.0,26.78,26.89,26.48,26.7,616500.0
2010-06-09 15:30:00,26.7,26.74,26.33,26.45,1080000.0,26.7,26.74,26.33,26.45,1080000.0
2010-06-10 09:30:00,27.11,27.11,26.62,27.04,264600.0,27.11,27.11,26.62,27.04,264600.0
2010-06-10 10:00:00,27.04,27.14,26.84,26.93,286000.0,27.04,27.14,26.84,26.93,286000.0
2010-06-10 10:30:00,26.94,27.08,26.89,26.95,303000.0,26.94,27.08,26.89,26.95,303000.0
2010-06-10 11:00:00,26.95,27.06,26.93,26.93,133600.0,26.95,27.06,26.93,26.93,133600.0
2010-06-10 11:30:00,26.95,26.96,26.78,26.87,157100.0,26.95,26.96,26.78,26.87,157100.0
2010-06-10 12:00:00,26.89,26.91,26.72,26.89,147200.0,26.89,26.91,26.72,26.89,147200.0
2010-06-10 12:30:00,26.9,26.97,26.8,26.9,169300.0,26.9,26.97,26.8,26.9,169300.0
2010-06-10 13:00:00,26.9,27.01,26.81,26.99,200000.0,26.9,27.01,26.81,26.99,200000.0
2010-06-10 13:30:00,27.0,27.2,27.0,27.18,297000.0,27.0,27.2,27.0,27.18,297000.0
2010-06-10 14:00:00,27.18,27.24,27.03,27.21,220800.0,27.18,27.24,27.03,27.21,220800.0
2010-06-10 14:30:00,27.22,27.45,27.22,27.33,279800.0,27.22,27.45,27.22,27.33,279800.0
2010-06-10 15:00:00,27.34,27.45,27.29,27.38,281000.0,27.34,27.45,27.29,27.38,281000.0
2010-06-10 15:30:00,27.39,27.45,27.31,27.4,691400.0,27.39,27.45,27.31,27.4,691400.0
2010-06-11 09:30:00,27.01,27.18,26.9,27.1,232400.0,27.01,27.18,26.9,27.1,232400.0
2010-06-11 10:00:00,27.1,27.37,27.01,27.23,187500.0,27.1,27.37,27.01,27.23,187500.0
2010-06-11 10:30:00,27.24,27.35,27.15,27.18,88300.0,27.24,27.35,27.15,27.18,88300.0
2010-06-11 11:00:00,27.18,27.18,26.95,27.07,90800.0,27.18,27.18,26.95,27.07,90800.0
2010-06-11 11:30:00,27.06,27.32,27.06,27.28,85100.0,27.06,27.32,27.06,27.28,85100.0
2010-06-11 12:00:00,27.27,27.35,27.22,27.29,180800.0,27.27,27.35,27.22,27.29,180800.0
2010-06-11 12:30:00,27.3,27.41,27.25,27.36,71900.0,27.3,27.41,27.25,27.36,71900.0
2010-06-11 13:00:00,27.36,27.51,27.36,27.42,70700.0,27.36,27.51,27.36,27.42,70700.0
2010-06-11 13:30:00,27.42,27.45,27.27,27.34,86800.0,27.42,27.45,27.27,27.34,86800.0
2010-06-11 14:00:00,27.33,27.41,27.22,27.29,91600.0,27.33,27.41,27.22,27.29,91600.0
2010-06-11 14:30:00,27.3,27.42,27.29,27.36,98200.0,27.3,27.42,27.29,27.36,98200.0
2010-06-11 15:00:00,27.36,27.52,27.34,27.5,246200.0,27.36,27.52,27.34,27.5,246200.0
2010-06-11 15:30:00,27.48,27.66,27.47,27.58,386900.0,27.48,27.66,27.47,27.58,386900.0
2010-06-14 09:30:00,27.86,27.95,27.55,27.61,340900.0,27.86,27.95,27.55,27.61,340900.0
2010-06-14 10:00:00,27.6,27.74,27.59,27.73,209900.0,27.6,27.74,27.59,27.73,209900.0
2010-06-14 10:30:00,27.74,27.76,27.61,27.66,201100.0,27.74,27.76,27.61,27.66,201100.0
2010-06-14 11:00:00,27.67,27.81,27.6,27.77,189400.0,27.67,27.81,27.6,27.77,189400.0
2010-06-14 11:30:00,27.77,27.88,27.77,27.84,181300.0,27.77,27.88,27.77,27.84,181300.0
2010-06-14 12:00:00,27.84,27.89,27.83,27.85,260400.0,27.84,27.89,27.83,27.85,260400.0
2010-06-14 12:30:00,27.86,27.89,27.76,27.77,104900.0,27.86,27.89,27.76,27.77,104900.0
2010-06-14 13:00:00,27.76,27.82,27.7,27.72,271000.0,27.76,27.82,27.7,27.72,271000.0
2010-06-14 13:30:00,27.72,27.85,27.61,27.61,116900.0,27.72,27.85,27.61,27.61,116900.0
2010-06-14 14:00:00,27.6,27.66,27.51,27.63,144900.0,27.6,27.66,27.51,27.63,144900.0
2010-06-14 14:30:00,27.63,27.71,27.53,27.69,165500.0,27.63,27.71,27.53,27.69,165500.0
2010-06-14 15:00:00,27.69,27.74,27.57,27.6,239900.0,27.69,27.74,27.57,27.6,239900.0
2010-06-14 15:30:00,27.6,27.6,27.43,27.48,438300.0,27.6,27.6,27.43,27.48,438300.0
2010-06-15 09:30:00,27.58,27.88,27.45,27.79,268600.0,27.58,27.88,27.45,27.79,268600.0
2010-06-15 10:00:00,27.79,27.81,27.61,27.68,156700.0,27.79,27.81,27.61,27.68,156700.0
2010-06-15 10:30:00,27.69,27.73,27.63,27.7,196000.0,27.69,27.73,27.63,27.7,196000.0
2010-06-15 11:00:00,27.71,27.84,27.68,27.78,300800.0,27.71,27.84,27.68,27.78,300800.0
2010-06-15 11:30:00,27.78,27.99,27.76,27.96,323000.0,27.78,27.99,27.76,27.96,323000.0
2010-06-15 12:00:00,27.95,28.21,27.95,28.17,550200.0,27.95,28.21,27.95,28.17,550200.0
2010-06-15 12:30:00,28.17,28.22,28.13,28.21,219600.0,28.17,28.22,28.13,28.21,219600.0
2010-06-15 13:00:00,28.21,28.33,28.13,28.3,316300.0,28.21,28.33,28.13,28.3,316300.0
2010-06-15 13:30:00,28.3,28.32,28.17,28.23,357500.0,28.3,28.32,28.17,28.23,357500.0
2010-06-15 14:00:00,28.23,28.33,28.23,28.33,487300.0,28.23,28.33,28.23,28.33,487300.0
2010-06-15 14:30:00,28.32,28.42,28.32,28.39,355200.0,28.32,28.42,28.32,28.39,355200.0
2010-06-15 15:00:00,28.39,28.59,28.38,28.55,633500.0,28.39,28.59,28.38,28.55,633500.0
2010-06-15 15:30:00,28.55,28.68,28.49,28.55,1310700.0,28.55,28.68,28.49,28.55,1310700.0
2010-06-16 09:30:00,28.28,28.48,28.18,28.47,264400.0,28.28,28.48,28.18,28.47,264400.0
2010-06-16 10:00:00,28.48,28.48,28.27,28.27,171400.0,28.48,28.48,28.27,28.27,171400.0
2010-06-16 10:30:00,28.26,28.43,28.24,28.39,157400.0,28.26,28.43,28.24,28.39,157400.0
2010-06-16 11:00:00,28.39,28.44,28.3,28.39,258100.0,28.39,28.44,28.3,28.39,258100.0
2010-06-16 11:30:00,28.4,28.43,28.32,28.36,141100.0,28.4,28.43,28.32,28.36,141100.0
2010-06-16 12:00:00,28.37,28.49,28.36,28.47,171100.0,28.37,28.49,28.36,28.47,171100.0
2010-06-16 12:30:00,28.46,28.48,28.4,28.42,182700.0,28.46,28.48,28.4,28.42,182700.0
2010-06-16 13:00:00,28.42,28.48,28.37,28.48,212100.0,28.42,28.48,28.37,28.48,212100.0
2010-06-16 13:30:00,28.47,28.63,28.43,28.63,129200.0,28.47,28.63,28.43,28.63,129200.0
2010-06-16 14:00:00,28.63,28.68,28.59,28.63,227600.0,28.63,28.68,28.59,28.63,227600.0
2010-06-16 14:30:00,28.63,28.69,28.57,28.59,217800.0,28.63,28.69,28.57,28.59,217800.0
2010-06-16 15:00:00,28.58,28.58,28.37,28.41,230700.0,28.58,28.58,28.37,28.41,230700.0
2010-06-16 15:30:00,28.41,28.55,28.38,28.5,816100.0,28.41,28.55,28.38,28.5,816100.0
2010-06-17 09:30:00,28.58,28.68,28.45,28.63,113400.0,28.58,28.68,28.45,28.63,113400.0
2010-06-17 10:00:00,28.62,28.63,28.27,28.33,214100.0,28.62,28.63,28.27,28.33,214100.0
2010-06-17 10:30:00,28.33,28.42,28.26,28.34,224000.0,28.33,28.42,28.26,28.34,224000.0
2010-06-17 11:00:00,28.33,28.41,28.26,28.34,213000.0,28.33,28.41,28.26,28.34,213000.0
2010-06-17 11:30:00,28.35,28.46,28.34,28.43,220000.0,28.35,28.46,28.34,28.43,220000.0
2010-06-17 12:00:00,28.42,28.44,28.35,28.35,101000.0,28.42,28.44,28.35,28.35,101000.0
2010-06-17 12:30:00,28.36,28.47,28.35,28.41,165800.0,28.36,28.47,28.35,28.41,165800.0
2010-06-17 13:00:00,28.39,28.46,28.37,28.45,212500.0,28.39,28.46,28.37,28.45,212500.0
2010-06-17 13:30:00,28.45,28.63,28.42,28.62,149400.0,28.45,28.63,28.42,28.62,149400.0
2010-06-17 14:00:00,28.62,28.69,28.5,28.5,226400.0,28.62,28.69,28.5,28.5,226400.0
2010-06-17 14:30:00,28.5,28.52,28.4,28.43,171200.0,28.5,28.52,28.4,28.43,171200.0
2010-06-17 15:00:00,28.42,28.43,28.32,28.34,377300.0,28.42,28.43,28.32,28.34,377300.0
2010-06-17 15:30:00,28.34,28.56,28.34,28.5,728900.0,28.34,28.56,28.34,28.5,728900.0
2010-06-18 09:30:00,28.57,28.85,28.44,28.73,789100.0,28.57,28.85,28.44,28.73,789100.0
2010-06-18 10:00:00,28.74,28.98,28.74,28.93,207900.0,28.74,28.98,28.74,28.93,207900.0
2010-06-18 10:30:00,28.92,29.09,28.88,29.07,286700.0,28.92,29.09,28.88,29.07,286700.0
2010-06-18 11:00:00,29.07,29.14,28.97,29.0,201000.0,29.07,29.14,28.97,29.0,201000.0
2010-06-18 11:30:00,29.0,29.05,28.94,29.03,275700.0,29.0,29.05,28.94,29.03,275700.0
2010-06-18 12:00:00,29.03,29.11,29.03,29.09,367800.0,29.03,29.11,29.03,29.09,367800.0
2010-06-18 12:30:00,29.09,29.19,29.08,29.14,271100.0,29.09,29.19,29.08,29.14,271100.0
2010-06-18 13:00:00,29.13,29.24,29.11,29.19,150800.0,29.13,29.24,29.11,29.19,150800.0
2010-06-18 13:30:00,29.18,29.27,29.17,29.25,193200.0,29.18,29.27,29.17,29.25,193200.0
2010-06-18 14:00:00,29.25,29.34,29.24,29.33,189100.0,29.25,29.34,29.24,29.33,189100.0
2010-06-18 14:30:00,29.32,29.36,29.26,29.26,144100.0,29.32,29.36,29.26,29.26,144100.0
2010-06-18 15:00:00,29.26,29.27,29.16,29.23,322400.0,29.26,29.27,29.16,29.23,322400.0
2010-06-18 15:30:00,29.22,29.29,29.2,29.22,727300.0,29.22,29.29,29.2,29.22,727300.0
2010-06-21 09:30:00,29.58,29.88,29.55,29.77,424100.0,29.58,29.88,29.55,29.77,424100.0
2010-06-21 10:00:00,29.78,29.85,29.68,29.68,252400.0,29.78,29.85,29.68,29.68,252400.0
2010-06-21 10:30:00,29.67,29.77,29.59,29.59,290100.0,29.67,29.77,29.59,29.59,290100.0
2010-06-21 11:00:00,29.59,29.67,29.58,29.63,239300.0,29.59,29.67,29.58,29.63,239300.0
2010-06-21 11:30:00,29.63,29.65,29.4,29.44,241400.0,29.63,29.65,29.4,29.44,241400.0
2010-06-21 12:00:00,29.45,29.45,29.3,29.3,122400.0,29.45,29.45,29.3,29.3,122400.0
2010-06-21 12:30:00,29.3,29.38,29.28,29.33,100200.0,29.3,29.38,29.28,29.33,100200.0
2010-06-21 13:00:00,29.33,29.38,29.3,29.34,145500.0,29.33,29.38,29.3,29.34,145500.0
2010-06-21 13:30:00,29.34,29.35,29.18,29.27,147500.0,29.34,29.35,29.18,29.27,147500.0
2010-06-21 14:00:00,29.27,29.42,29.23,29.29,118500.0,29.27,29.42,29.23,29.29,118500.0
2010-06-21 14:30:00,29.3,29.33,29.15,29.17,130000.0,29.3,29.33,29.15,29.17,130000.0
2010-06-21 15:00:00,29.16,29.19,28.86,28.91,303700.0,29.16,29.19,28.86,28.91,303700.0
2010-06-21 15:30:00,28.91,29.0,28.77,29.0,576500.0,28.91,29.0,28.77,29.0,576500.0
2010-06-22 09:30:00,29.08,29.46,29.01,29.16,216600.0,29.08,29.46,29.01,29.16,216600.0
2010-06-22 10:00:00,29.16,29.24,29.06,29.11,305200.0,29.16,29.24,29.06,29.11,305200.0
2010-06-22 10:30:00,29.11,29.27,28.97,29.2,153100.0,29.11,29.27,28.97,29.2,153100.0
2010-06-22 11:00:00,29.2,29.21,29.05,29.17,89600.0,29.2,29.21,29.05,29.17,89600.0
2010-06-22 11:30:00,29.18,29.35,29.17,29.26,129100.0,29.18,29.35,29.17,29.26,129100.0
2010-06-22 12:00:00,29.26,29.29,29.15,29.15,75900.0,29.26,29.29,29.15,29.15,75900.0
2010-06-22 12:30:00,29.16,29.17,29.06,29.09,78500.0,29.16,29.17,29.06,29.09,78500.0
2010-06-22 13:00:00,29.09,29.15,28.99,29.01,70800.0,29.09,29.15,28.99,29.01,70800.0
2010-06-22 13:30:00,29.02,29.09,28.94,29.0,102700.0,29.02,29.09,28.94,29.0,102700.0
2010-06-22 14:00:00,29.0,29.01,28.82,28.85,118600.0,29.0,29.01,28.82,28.85,118600.0
2010-06-22 14:30:00,28.85,28.9,28.61,28.65,224600.0,28.85,28.9,28.61,28.65,224600.0
2010-06-22 15:00:00,28.65,28.7,28.56,28.59,207800.0,28.65,28.7,28.56,28.59,207800.0
2010-06-22 15:30:00,28.59,28.59,28.39,28.47,645100.0,28.59,28.59,28.39,28.47,645100.0
2010-06-23 09:30:00,28.3,28.32,27.82,27.92,1016100.0,28.3,28.32,27.82,27.92,1016100.0
2010-06-23 10:00:00,27.91,27.92,27.54,27.56,704600.0,27.91,27.92,27.54,27.56,704600.0
2010-06-23 10:30:00,27.56,27.96,27.51,27.74,769300.0,27.56,27.96,27.51,27.74,769300.0
2010-06-23 11:00:00,27.75,27.75,27.61,27.66,561800.0,27.75,27.75,27.61,27.66,561800.0
2010-06-23 11:30:00,27.67,27.71,27.57,27.66,204400.0,27.67,27.71,27.57,27.66,204400.0
2010-06-23 12:00:00,27.66,27.71,27.58,27.59,231500.0,27.66,27.71,27.58,27.59,231500.0
2010-06-23 12:30:00,27.6,27.81,27.56,27.8,407600.0,27.6,27.81,27.56,27.8,407600.0
2010-06-23 13:00:00,27.81,27.92,27.73,27.78,448600.0,27.81,27.92,27.73,27.78,448600.0
2010-06-23 13:30:00,27.78,27.85,27.64,27.78,314700.0,27.78,27.85,27.64,27.78,314700.0
2010-06-23 14:00:00,27.78,27.87,27.64,27.79,215700.0,27.78,27.87,27.64,27.79,215700.0
2010-06-23 14:30:00,27.8,28.14,27.76,27.82,535600.0,27.8,28.14,27.76,27.82,535600.0
2010-06-23 15:00:00,27.83,27.88,27.66,27.83,478000.0,27.83,27.88,27.66,27.83,478000.0
2010-06-23 15:30:00,27.83,27.95,27.72,27.82,851800.0,27.83,27.95,27.72,27.82,851800.0
2010-06-24 09:30:00,27.59,27.6,27.19,27.27,560300.0,27.59,27.6,27.19,27.27,560300.0
2010-06-24 10:00:00,27.27,27.38,27.16,27.35,670900.0,27.27,27.38,27.16,27.35,670900.0
2010-06-24 10:30:00,27.36,27.36,26.75,27.01,543500.0,27.36,27.36,26.75,27.01,543500.0
2010-06-24 11:00:00,27.01,27.01,26.63,26.64,681700.0,27.01,27.01,26.63,26.64,681700.0
2010-06-24 11:30:00,26.65,26.7,26.55,26.66,776900.0,26.65,26.7,26.55,26.66,776900.0
2010-06-24 12:00:00,26.67,26.73,26.6,26.64,452900.0,26.67,26.73,26.6,26.64,452900.0
2010-06-24 12:30:00,26.64,26.65,26.5,26.6,290700.0,26.64,26.65,26.5,26.6,290700.0
2010-06-24 13:00:00,26.6,26.66,26.5,26.55,493200.0,26.6,26.66,26.5,26.55,493200.0
2010-06-24 13:30:00,26.54,26.71,26.53,26.7,315500.0,26.54,26.71,26.53,26.7,315500.0
2010-06-24 14:00:00,26.69,26.7,26.57,26.59,281900.0,26.69,26.7,26.57,26.59,281900.0
2010-06-24 14:30:00,26.6,26.6,26.33,26.4,412100.0,26.6,26.6,26.33,26.4,412100.0
2010-06-24 15:00:00,26.4,26.43,26.13,26.23,799300.0,26.4,26.43,26.13,26.23,799300.0
2010-06-24 15:30:00,26.24,26.32,26.19,26.25,1631400.0,26.24,26.32,26.19,26.25,1631400.0
2010-06-25 09:30:00,26.43,26.52,26.18,26.49,772800.0,26.43,26.52,26.18,26.49,772800.0
2010-06-25 10:00:00,26.49,26.7,26.41,26.52,634400.0,26.49,26.7,26.41,26.52,634400.0
2010-06-25 10:30:00,26.52,26.58,26.31,26.38,582300.0,26.52,26.58,26.31,26.38,582300.0
2010-06-25 11:00:00,26.38,26.53,26.36,26.5,331600.0,26.38,26.53,26.36,26.5,331600.0
2010-06-25 11:30:00,26.5,26.6,26.38,26.55,247600.0,26.5,26.6,26.38,26.55,247600.0
2010-06-25 12:00:00,26.55,26.66,26.49,26.61,263300.0,26.55,26.66,26.49,26.61,263300.0
2010-06-25 12:30:00,26.61,26.67,26.46,26.46,266700.0,26.61,26.67,26.46,26.46,266700.0
2010-06-25 13:00:00,26.46,26.79,26.45,26.78,220100.0,26.46,26.79,26.45,26.78,220100.0
2010-06-25 13:30:00,26.78,26.89,26.75,26.84,194100.0,26.78,26.89,26.75,26.84,194100.0
2010-06-25 14:00:00,26.83,26.86,26.71,26.77,183200.0,26.83,26.86,26.71,26.77,183200.0
2010-06-25 14:30:00,26.77,26.91,26.69,26.9,354800.0,26.77,26.91,26.69,26.9,354800.0
2010-06-25 15:00:00,26.89,26.89,26.63,26.64,458400.0,26.89,26.89,26.63,26.64,458400.0
2010-06-25 15:30:00,26.65,26.77,26.5,26.6,952000.0,26.65,26.77,26.5,26.6,952000.0
2010-06-28 09:30:00,26.58,26.62,26.17,26.21,226300.0,26.58,26.62,26.17,26.21,226300.0
2010-06-28 10:00:00,26.22,26.25,26.01,26.06,385500.0,26.22,26.25,26.01,26.06,385500.0
2010-06-28 10:30:00,26.06,26.3,26.04,26.25,289800.0,26.06,26.3,26.04,26.25,289800.0
2010-06-28 11:00:00,26.26,26.4,26.25,26.37,357800.0,26.26,26.4,26.25,26.37,357800.0
2010-06-28 11:30:00,26.37,26.44,26.29,26.3,346300.0,26.37,26.44,26.29,26.3,346300.0
2010-06-28 12:00:00,26.31,26.35,26.18,26.28,251000.0,26.31,26.35,26.18,26.28,251000.0
2010-06-28 12:30:00,26.28,26.3,26.14,26.26,122100.0,26.28,26.3,26.14,26.26,122100.0
2010-06-28 13:00:00,26.25,26.25,26.1,26.17,85500.0,26.25,26.25,26.1,26.17,85500.0
2010-06-28 13:30:00,26.17,26.2,26.1,26.19,157400.0,26.17,26.2,26.1,26.19,157400.0
2010-06-28 14:00:00,26.18,26.23,26.12,26.13,137500.0,26.18,26.23,26.12,26.13,137500.0
2010-06-28 14:30:00,26.13,26.25,26.09,26.23,248400.0,26.13,26.25,26.09,26.23,248400.0
2010-06-28 15:00:00,26.23,26.27,26.08,26.11,361900.0,26.23,26.27,26.08,26.11,361900.0
2010-06-28 15:30:00,26.1,26.14,25.97,25.98,1286200.0,26.1,26.14,25.97,25.98,1286200.0
2010-06-29 09:30:00,25.66,25.71,24.73,24.91,1095400.0,25.66,25.71,24.73,24.91,1095400.0
2010-06-29 10:00:00,24.91,25.0,24.71,24.72,869100.0,24.91,25.0,24.71,24.72,869100.0
2010-06-29 10:30:00,24.73,24.97,24.72,24.86,378400.0,24.73,24.97,24.72,24.86,378400.0
2010-06-29 11:00:00,24.87,25.0,24.82,24.86,269300.0,24.87,25.0,24.82,24.86,269300.0
2010-06-29 11:30:00,24.85,24.86,24.74,24.78,157000.0,24.85,24.86,24.74,24.78,157000.0
2010-06-29 12:00:00,24.79,24.9,24.68,24.83,169700.0,24.79,24.9,24.68,24.83,169700.0
2010-06-29 12:30:00,24.83,24.84,24.73,24.75,128900.0,24.83,24.84,24.73,24.75,128900.0
2010-06-29 13:00:00,24.75,24.77,24.69,24.72,160700.0,24.75,24.77,24.69,24.72,160700.0
2010-06-29 13:30:00,24.71,24.8,24.65,24.76,268200.0,24.71,24.8,24.65,24.76,268200.0
2010-06-29 14:00:00,24.76,24.86,24.71,24.8,181200.0,24.76,24.86,24.71,24.8,181200.0
2010-06-29 14:30:00,24.79,24.79,24.65,24.65,258400.0,24.79,24.79,24.65,24.65,258400.0
2010-06-29 15:00:00,24.65,24.74,24.44,24.48,594200.0,24.65,24.74,24.44,24.48,594200.0
2010-06-29 15:30:00,24.48,24.59,24.3,24.57,1254600.0,24.48,24.59,24.3,24.57,1254600.0
2010-06-30 09:30:00,24.49,24.76,24.46,24.58,282300.0,24.49,24.76,24.46,24.58,282300.0
2010-06-30 10:00:00,24.59,24.63,24.48,24.49,298900.0,24.59,24.63,24.48,24.49,298900.0
2010-06-30 10:30:00,24.48,24.6,24.46,24.51,279000.0,24.48,24.6,24.46,24.51,279000.0
2010-06-30 11:00:00,24.51,24.73,24.48,24.62,351900.0,24.51,24.73,24.48,24.62,351900.0
2010-06-30 11:30:00,24.62,24.72,24.59,24.68,271100.0,24.62,24.72,24.59,24.68,271100.0
2010-06-30 12:00:00,24.69,24.77,24.66,24.74,145200.0,24.69,24.77,24.66,24.74,145200.0
2010-06-30 12:30:00,24.74,24.77,24.61,24.68,165400.0,24.74,24.77,24.61,24.68,165400.0
2010-06-30 13:00:00,24.68,24.74,24.6,24.72,100800.0,24.68,24.74,24.6,24.72,100800.0
2010-06-30 13:30:00,24.72,24.75,24.63,24.73,208600.0,24.72,24.75,24.63,24.73,208600.0
2010-06-30 14:00:00,24.73,24.77,24.56,24.59,423700.0,24.73,24.77,24.56,24.59,423700.0
2010-06-30 14:30:00,24.59,24.73,24.58,24.69,404900.0,24.59,24.73,24.58,24.69,404900.0
2010-06-30 15:00:00,24.69,24.73,24.56,24.56,448500.0,24.69,24.73,24.56,24.56,448500.0
2010-06-30 15:30:00,24.56,24.61,24.32,24.37,1376900.0,24.56,24.61,24.32,24.37,1376900.0
2010-07-01 09:30:00,24.32,24.56,24.25,24.31,347800.0,24.32,24.56,24.25,24.31,347800.0
2010-07-01 10:00:00,24.31,24.31,23.93,23.97,412000.0,24.31,24.31,23.93,23.97,412000.0
2010-07-01 10:30:00,23.98,23.99,23.64,23.74,286200.0,23.98,23.99,23.64,23.74,286200.0
2010-07-01 11:00:00,23.74,24.07,23.64,24.05,371900.0,23.74,24.07,23.64,24.05,371900.0
2010-07-01 11:30:00,24.06,24.06,23.89,24.0,587000.0,24.06,24.06,23.89,24.0,587000.0
2010-07-01 12:00:00,24.0,24.0,23.91,23.96,417300.0,24.0,24.0,23.91,23.96,417300.0
2010-07-01 12:30:00,23.96,24.29,23.95,24.16,466600.0,23.96,24.29,23.95,24.16,466600.0
2010-07-01 13:00:00,24.16,24.37,24.16,24.29,386000.0,24.16,24.37,24.16,24.29,386000.0
2010-07-01 13:30:00,24.29,24.4,24.26,24.34,296000.0,24.29,24.4,24.26,24.34,296000.0
2010-07-01 14:00:00,24.33,24.43,24.28,24.39,394400.0,24.33,24.43,24.28,24.39,394400.0
2010-07-01 14:30:00,24.39,24.48,24.31,24.47,975500.0,24.39,24.48,24.31,24.47,975500.0
2010-07-01 15:00:00,24.46,24.63,24.42,24.56,568000.0,24.46,24.63,24.42,24.56,568000.0
2010-07-01 15:30:00,24.57,24.65,24.47,24.57,1064100.0,24.57,24.65,24.47,24.57,1064100.0
2010-07-02 09:30:00,24.63,24.66,24.19,24.35,422400.0,24.63,24.66,24.19,24.35,422400.0
2010-07-02 10:00:00,24.34,24.51,24.26,24.45,790300.0,24.34,24.51,24.26,24.45,790300.0
2010-07-02 10:30:00,24.45,24.52,24.3,24.31,287900.0,24.45,24.52,24.3,24.31,287900.0
2010-07-02 11:00:00,24.32,24.33,24.23,24.27,214400.0,24.32,24.33,24.23,24.27,214400.0
2010-07-02 11:30:00,24.27,24.32,24.14,24.24,205500.0,24.27,24.32,24.14,24.24,205500.0
2010-07-02 12:00:00,24.23,24.36,24.23,24.3,159100.0,24.23,24.36,24.23,24.3,159100.0
2010-07-02 12:30:00,24.3,24.31,24.25,24.27,149900.0,24.3,24.31,24.25,24.27,149900.0
2010-07-02 13:00:00,24.27,24.31,24.13,24.25,188600.0,24.27,24.31,24.13,24.25,188600.0
2010-07-02 13:30:00,24.25,24.39,24.24,24.38,202500.0,24.25,24.39,24.24,24.38,202500.0
2010-07-02 14:00:00,24.37,24.4,24.28,24.3,181600.0,24.37,24.4,24.28,24.3,181600.0
2010-07-02 14:30:00,24.3,24.32,24.21,24.31,120900.0,24.3,24.32,24.21,24.31,120900.0
2010-07-02 15:00:00,24.31,24.43,24.28,24.37,303000.0,24.31,24.43,24.28,24.37,303000.0
2010-07-02 15:30:00,24.37,24.51,24.29,24.29,734700.0,24.37,24.51,24.29,24.29,734700.0
2010-07-06 09:30:00,24.69,24.82,24.4,24.74,252200.0,24.69,24.82,24.4,24.74,252200.0
2010-07-06 10:00:00,24.75,24.96,24.68,24.82,210100.0,24.75,24.96,24.68,24.82,210100.0
2010-07-06 10:30:00,24.82,24.82,24.65,24.65,251400.0,24.82,24.82,24.65,24.65,251400.0
2010-07-06 11:00:00,24.64,24.67,24.46,24.49,208700.0,24.64,24.67,24.46,24.49,208700.0
2010-07-06 11:30:00,24.49,24.64,24.47,24.51,188600.0,24.49,24.64,24.47,24.51,188600.0
2010-07-06 12:00:00,24.53,24.55,24.33,24.35,166600.0,24.53,24.55,24.33,24.35,166600.0
2010-07-06 12:30:00,24.35,24.37,24.15,24.17,174900.0,24.35,24.37,24.15,24.17,174900.0
2010-07-06 13:00:00,24.17,24.22,24.1,24.21,139300.0,24.17,24.22,24.1,24.21,139300.0
2010-07-06 13:30:00,24.2,24.23,23.98,24.01,170300.0,24.2,24.23,23.98,24.01,170300.0
2010-07-06 14:00:00,24.01,24.12,23.89,24.08,282100.0,24.01,24.12,23.89,24.08,282100.0
2010-07-06 14:30:00,24.07,24.1,23.97,23.98,290200.0,24.07,24.1,23.97,23.98,290200.0
2010-07-06 15:00:00,23.98,24.04,23.85,23.97,615900.0,23.98,24.04,23.85,23.97,615900.0
2010-07-06 15:30:00,23.96,24.11,23.92,24.04,714700.0,23.96,24.11,23.92,24.04,714700.0
2010-07-07 09:30:00,24.9,25.13,23.81,24.25,1100800.0,24.9,25.13,23.81,24.25,1100800.0
2010-07-07 10:00:00,24.25,24.38,24.15,24.15,459900.0,24.25,24.38,24.15,24.15,459900.0
2010-07-07 10:30:00,24.15,24.45,24.14,24.4,377000.0,24.15,24.45,24.14,24.4,377000.0
2010-07-07 11:00:00,24.4,24.47,24.2,24.24,281900.0,24.4,24.47,24.2,24.24,281900.0
2010-07-07 11:30:00,24.25,24.33,24.13,24.19,140600.0,24.25,24.33,24.13,24.19,140600.0
2010-07-07 12:00:00,24.19,24.33,24.17,24.32,132200.0,24.19,24.33,24.17,24.32,132200.0
2010-07-07 12:30:00,24.33,24.37,24.21,24.25,136200.0,24.33,24.37,24.21,24.25,136200.0
2010-07-07 13:00:00,24.24,24.43,24.24,24.41,153300.0,24.24,24.43,24.24,24.41,153300.0
2010-07-07 13:30:00,24.4,24.46,24.31,24.44,203100.0,24.4,24.46,24.31,24.44,203100.0
2010-07-07 14:00:00,24.45,24.49,24.42,24.43,416000.0,24.45,24.49,24.42,24.43,416000.0
2010-07-07 14:30:00,24.43,24.53,24.4,24.53,176200.0,24.43,24.53,24.4,24.53,176200.0
2010-07-07 15:00:00,24.53,24.58,24.44,24.51,345300.0,24.53,24.58,24.44,24.51,345300.0
2010-07-07 15:30:00,24.52,24.75,24.52,24.73,745300.0,24.52,24.75,24.52,24.73,745300.0
2010-07-08 09:30:00,24.95,25.02,24.45,24.58,419500.0,24.95,25.02,24.45,24.58,419500.0
2010-07-08 10:00:00,24.57,24.81,24.57,24.79,254500.0,24.57,24.81,24.57,24.79,254500.0
2010-07-08 10:30:00,24.8,24.8,24.69,24.74,179900.0,24.8,24.8,24.69,24.74,179900.0
2010-07-08 11:00:00,24.75,24.75,24.54,24.56,186100.0,24.75,24.75,24.54,24.56,186100.0
2010-07-08 11:30:00,24.56,24.59,24.34,24.44,193700.0,24.56,24.59,24.34,24.44,193700.0
2010-07-08 12:00:00,24.44,24.48,24.38,24.38,230800.0,24.44,24.48,24.38,24.38,230800.0
2010-07-08 12:30:00,24.38,24.4,24.29,24.31,145100.0,24.38,24.4,24.29,24.31,145100.0
2010-07-08 13:00:00,24.32,24.47,24.32,24.39,146800.0,24.32,24.47,24.32,24.39,146800.0
2010-07-08 13:30:00,24.39,24.47,24.32,24.32,182600.0,24.39,24.47,24.32,24.32,182600.0
2010-07-08 14:00:00,24.33,24.41,24.21,24.31,239400.0,24.33,24.41,24.21,24.31,239400.0
2010-07-08 14:30:00,24.32,24.36,24.26,24.29,350300.0,24.32,24.36,24.26,24.29,350300.0
2010-07-08 15:00:00,24.29,24.47,24.22,24.47,414600.0,24.29,24.47,24.22,24.47,414600.0
2010-07-08 15:30:00,24.47,24.64,24.45,24.6,855500.0,24.47,24.64,24.45,24.6,855500.0
2010-07-09 09:30:00,24.58,24.88,24.4,24.88,302900.0,24.58,24.88,24.4,24.88,302900.0
2010-07-09 10:00:00,24.87,24.92,24.71,24.89,455500.0,24.87,24.92,24.71,24.89,455500.0
2010-07-09 10:30:00,24.89,25.02,24.85,24.91,324700.0,24.89,25.02,24.85,24.91,324700.0
2010-07-09 11:00:00,24.9,24.96,24.8,24.87,136900.0,24.9,24.96,24.8,24.87,136900.0
2010-07-09 11:30:00,24.87,24.9,24.8,24.81,95500.0,24.87,24.9,24.8,24.81,95500.0
2010-07-09 12:00:00,24.81,24.9,24.74,24.88,194000.0,24.81,24.9,24.74,24.88,194000.0
2010-07-09 12:30:00,24.88,24.88,24.76,24.78,106500.0,24.88,24.88,24.76,24.78,106500.0
2010-07-09 13:00:00,24.78,24.84,24.74,24.77,153600.0,24.78,24.84,24.74,24.77,153600.0
2010-07-09 13:30:00,24.77,24.8,24.7,24.79,207700.0,24.77,24.8,24.7,24.79,207700.0
2010-07-09 14:00:00,24.79,24.8,24.75,24.79,218300.0,24.79,24.8,24.75,24.79,218300.0
2010-07-09 14:30:00,24.78,24.87,24.75,24.85,300600.0,24.78,24.87,24.75,24.85,300600.0
2010-07-09 15:00:00,24.86,24.9,24.82,24.85,255400.0,24.86,24.9,24.82,24.85,255400.0
2010-07-09 15:30:00,24.85,24.96,24.83,24.94,593100.0,24.85,24.96,24.83,24.94,593100.0
2010-07-12 09:30:00,24.78,25.13,24.67,25.12,194400.0,24.78,25.13,24.67,25.12,194400.0
2010-07-12 10:00:00,25.12,25.15,24.95,24.97,270600.0,25.12,25.15,24.95,24.97,270600.0
2010-07-12 10:30:00,24.96,25.03,24.89,24.93,270800.0,24.96,25.03,24.89,24.93,270800.0
2010-07-12 11:00:00,24.93,24.93,24.78,24.8,158400.0,24.93,24.93,24.78,24.8,158400.0
2010-07-12 11:30:00,24.8,24.89,24.79,24.86,128200.0,24.8,24.89,24.79,24.86,128200.0
2010-07-12 12:00:00,24.85,24.97,24.84,24.93,104500.0,24.85,24.97,24.84,24.93,104500.0
2010-07-12 12:30:00,24.92,25.02,24.85,24.85,88200.0,24.92,25.02,24.85,24.85,88200.0
2010-07-12 13:00:00,24.84,24.99,24.83,24.97,71800.0,24.84,24.99,24.83,24.97,71800.0
2010-07-12 13:30:00,24.98,25.07,24.97,25.05,86700.0,24.98,25.07,24.97,25.05,86700.0
2010-07-12 14:00:00,25.05,25.07,24.9,24.93,95900.0,25.05,25.07,24.9,24.93,95900.0
2010-07-12 14:30:00,24.93,25.02,24.9,24.98,125900.0,24.93,25.02,24.9,24.98,125900.0
2010-07-12 15:00:00,24.99,25.04,24.92,25.03,176100.0,24.99,25.04,24.92,25.03,176100.0
2010-07-12 15:30:00,25.03,25.11,25.01,25.07,459400.0,25.03,25.11,25.01,25.07,459400.0
2010-07-13 09:30:00,25.3,25.61,25.3,25.46,297500.0,25.3,25.61,25.3,25.46,297500.0
2010-07-13 10:00:00,25.46,25.74,25.46,25.73,409500.0,25.46,25.74,25.46,25.73,409500.0
2010-07-13 10:30:00,25.74,25.79,25.68,25.72,308000.0,25.74,25.79,25.68,25.72,308000.0
2010-07-13 11:00:00,25.72,25.84,25.72,25.82,187200.0,25.72,25.84,25.72,25.82,187200.0
2010-07-13 11:30:00,25.83,26.08,25.83,25.96,575600.0,25.83,26.08,25.83,25.96,575600.0
2010-07-13 12:00:00,25.95,26.0,25.91,25.99,167300.0,25.95,26.0,25.91,25.99,167300.0
2010-07-13 12:30:00,25.99,26.0,25.94,25.96,196800.0,25.99,26.0,25.94,25.96,196800.0
2010-07-13 13:00:00,25.95,26.0,25.85,25.94,288100.0,25.95,26.0,25.85,25.94,288100.0
2010-07-13 13:30:00,25.94,26.04,25.89,25.91,218600.0,25.94,26.04,25.89,25.91,218600.0
2010-07-13 14:00:00,25.91,26.03,25.91,26.0,150300.0,25.91,26.03,25.91,26.0,150300.0
2010-07-13 14:30:00,26.0,26.18,26.0,26.18,302700.0,26.0,26.18,26.0,26.18,302700.0
2010-07-13 15:00:00,26.18,26.3,26.18,26.22,584500.0,26.18,26.3,26.18,26.22,584500.0
2010-07-13 15:30:00,26.23,26.36,26.19,26.19,891500.0,26.23,26.36,26.19,26.19,891500.0
2010-07-14 09:30:00,26.27,26.27,25.98,26.0,276300.0,26.27,26.27,25.98,26.0,276300.0
2010-07-14 10:00:00,26.0,26.19,25.93,26.11,274800.0,26.0,26.19,25.93,26.11,274800.0
2010-07-14 10:30:00,26.11,26.25,26.1,26.21,236100.0,26.11,26.25,26.1,26.21,236100.0
2010-07-14 11:00:00,26.22,26.32,26.14,26.29,151800.0,26.22,26.32,26.14,26.29,151800.0
2010-07-14 11:30:00,26.29,26.48,26.27,26.42,283100.0,26.29,26.48,26.27,26.42,283100.0
2010-07-14 12:00:00,26.42,26.42,26.34,26.41,132800.0,26.42,26.42,26.34,26.41,132800.0
2010-07-14 12:30:00,26.4,26.43,26.35,26.39,98900.0,26.4,26.43,26.35,26.39,98900.0
2010-07-14 13:00:00,26.38,26.4,26.33,26.33,184300.0,26.38,26.4,26.33,26.33,184300.0
2010-07-14 13:30:00,26.34,26.36,26.16,26.25,204700.0,26.34,26.36,26.16,26.25,204700.0
2010-07-14 14:00:00,26.25,26.27,26.13,26.16,549500.0,26.25,26.27,26.13,26.16,549500.0
2010-07-14 14:30:00,26.17,26.3,26.15,26.28,318300.0,26.17,26.3,26.15,26.28,318300.0
2010-07-14 15:00:00,26.29,26.48,26.26,26.44,562800.0,26.29,26.48,26.26,26.44,562800.0
2010-07-14 15:30:00,26.44,26.51,26.36,26.49,909300.0,26.44,26.51,26.36,26.49,909300.0
2010-07-15 09:30:00,26.4,26.6,26.26,26.55,258900.0,26.4,26.6,26.26,26.55,258900.0
2010-07-15 10:00:00,26.55,26.55,26.07,26.21,389700.0,26.55,26.55,26.07,26.21,389700.0
2010-07-15 10:30:00,26.21,26.23,26.03,26.04,181300.0,26.21,26.23,26.03,26.04,181300.0
2010-07-15 11:00:00,26.05,26.28,26.05,26.28,211800.0,26.05,26.28,26.05,26.28,211800.0
2010-07-15 11:30:00,26.27,26.32,26.18,26.2,121400.0,26.27,26.32,26.18,26.2,121400.0
2010-07-15 12:00:00,26.18,26.22,26.09,26.1,148900.0,26.18,26.22,26.09,26.1,148900.0
2010-07-15 12:30:00,26.1,26.21,26.09,26.17,96600.0,26.1,26.21,26.09,26.17,96600.0
2010-07-15 13:00:00,26.18,26.33,26.17,26.27,90500.0,26.18,26.33,26.17,26.27,90500.0
2010-07-15 13:30:00,26.28,26.34,26.25,26.27,70500.0,26.28,26.34,26.25,26.27,70500.0
2010-07-15 14:00:00,26.27,26.33,26.2,26.32,124700.0,26.27,26.33,26.2,26.32,124700.0
2010-07-15 14:30:00,26.32,26.35,26.25,26.26,133000.0,26.32,26.35,26.25,26.26,133000.0
2010-07-15 15:00:00,26.26,26.3,26.16,26.26,353300.0,26.26,26.3,26.16,26.26,353300.0
2010-07-15 15:30:00,26.27,26.55,26.25,26.47,978800.0,26.27,26.55,26.25,26.47,978800.0
2010-07-16 09:30:00,26.51,26.51,26.08,26.12,499800.0,26.51,26.51,26.08,26.12,499800.0
2010-07-16 10:00:00,26.11,26.14,25.83,25.93,257300.0,26.11,26.14,25.83,25.93,257300.0
2010-07-16 10:30:00,25.93,26.05,25.86,26.02,319500.0,25.93,26.05,25.86,26.02,319500.0
2010-07-16 11:00:00,26.02,26.04,25.78,25.88,176700.0,26.02,26.04,25.78,25.88,176700.0
2010-07-16 11:30:00,25.87,25.87,25.72,25.74,214900.0,25.87,25.87,25.72,25.74,214900.0
2010-07-16 12:00:00,25.73,25.79,25.64,25.71,166300.0,25.73,25.79,25.64,25.71,166300.0
2010-07-16 12:30:00,25.71,25.72,25.59,25.6,137100.0,25.71,25.72,25.59,25.6,137100.0
2010-07-16 13:00:00,25.61,25.68,25.55,25.56,213800.0,25.61,25.68,25.55,25.56,213800.0
2010-07-16 13:30:00,25.56,25.71,25.51,25.55,314600.0,25.56,25.71,25.51,25.55,314600.0
2010-07-16 14:00:00,25.55,25.58,25.49,25.53,231800.0,25.55,25.58,25.49,25.53,231800.0
2010-07-16 14:30:00,25.55,25.56,25.42,25.44,228100.0,25.55,25.56,25.42,25.44,228100.0
2010-07-16 15:00:00,25.44,25.5,25.27,25.33,418700.0,25.44,25.5,25.27,25.33,418700.0
2010-07-16 15:30:00,25.33,25.41,25.24,25.35,1047300.0,25.33,25.41,25.24,25.35,1047300.0
2010-07-19 09:30:00,25.4,25.69,25.22,25.52,195900.0,25.4,25.69,25.22,25.52,195900.0
2010-07-19 10:00:00,25.52,25.53,25.25,25.25,170600.0,25.52,25.53,25.25,25.25,170600.0
2010-07-19 10:30:00,25.25,25.33,25.09,25.2,191400.0,25.25,25.33,25.09,25.2,191400.0
2010-07-19 11:00:00,25.2,25.36,25.18,25.33,120300.0,25.2,25.36,25.18,25.33,120300.0
2010-07-19 11:30:00,25.32,25.34,25.23,25.32,118800.0,25.32,25.34,25.23,25.32,118800.0
2010-07-19 12:00:00,25.32,25.33,25.19,25.31,99400.0,25.32,25.33,25.19,25.31,99400.0
2010-07-19 12:30:00,25.31,25.42,25.27,25.35,64300.0,25.31,25.42,25.27,25.35,64300.0
2010-07-19 13:00:00,25.34,25.36,25.27,25.3,75500.0,25.34,25.36,25.27,25.3,75500.0
2010-07-19 13:30:00,25.3,25.36,25.27,25.32,98400.0,25.3,25.36,25.27,25.32,98400.0
2010-07-19 14:00:00,25.33,25.49,25.33,25.45,103800.0,25.33,25.49,25.33,25.45,103800.0
2010-07-19 14:30:00,25.45,25.59,25.44,25.53,92500.0,25.45,25.59,25.44,25.53,92500.0
2010-07-19 15:00:00,25.53,25.66,25.48,25.48,147700.0,25.53,25.66,25.48,25.48,147700.0
2010-07-19 15:30:00,25.48,25.54,25.41,25.53,398600.0,25.48,25.54,25.41,25.53,398600.0
2010-07-20 09:30:00,25.06,25.24,24.88,24.92,229000.0,25.06,25.24,24.88,24.92,229000.0
2010-07-20 10:00:00,24.92,24.95,24.77,24.88,256300.0,24.92,24.95,24.77,24.88,256300.0
2010-07-20 10:30:00,24.88,25.03,24.83,24.92,198500.0,24.88,25.03,24.83,24.92,198500.0
2010-07-20 11:00:00,24.92,25.19,24.91,25.18,117900.0,24.92,25.19,24.91,25.18,117900.0
2010-07-20 11:30:00,25.17,25.19,25.1,25.12,102600.0,25.17,25.19,25.1,25.12,102600.0
2010-07-20 12:00:00,25.11,25.21,25.06,25.09,52400.0,25.11,25.21,25.06,25.09,52400.0
2010-07-20 12:30:00,25.09,25.15,25.04,25.14,75000.0,25.09,25.15,25.04,25.14,75000.0
2010-07-20 13:00:00,25.14,25.22,25.1,25.2,51600.0,25.14,25.22,25.1,25.2,51600.0
2010-07-20 13:30:00,25.21,25.65,25.19,25.65,278900.0,25.21,25.65,25.19,25.65,278900.0
2010-07-20 14:00:00,25.64,25.9,25.62,25.88,863900.0,25.64,25.9,25.62,25.88,863900.0
2010-07-20 14:30:00,25.88,26.05,25.85,25.97,536500.0,25.88,26.05,25.85,25.97,536500.0
2010-07-20 15:00:00,25.98,26.35,25.95,26.32,742500.0,25.98,26.35,25.95,26.32,742500.0
2010-07-20 15:30:00,26.32,26.67,26.32,26.62,1984700.0,26.32,26.67,26.32,26.62,1984700.0
2010-07-21 09:30:00,26.63,27.11,26.61,26.65,818300.0,26.63,27.11,26.61,26.65,818300.0
2010-07-21 10:00:00,26.65,26.75,26.41,26.71,260100.0,26.65,26.75,26.41,26.71,260100.0
2010-07-21 10:30:00,26.71,26.75,26.59,26.67,159700.0,26.71,26.75,26.59,26.67,159700.0
2010-07-21 11:00:00,26.68,26.68,26.43,26.54,449400.0,26.68,26.68,26.43,26.54,449400.0
2010-07-21 11:30:00,26.54,26.69,26.5,26.68,131400.0,26.54,26.69,26.5,26.68,131400.0
2010-07-21 12:00:00,26.68,26.87,26.67,26.87,195300.0,26.68,26.87,26.67,26.87,195300.0
2010-07-21 12:30:00,26.88,26.97,26.79,26.81,189400.0,26.88,26.97,26.79,26.81,189400.0
2010-07-21 13:00:00,26.81,27.07,26.8,27.07,311100.0,26.81,27.07,26.8,27.07,311100.0
2010-07-21 13:30:00,27.07,27.23,27.02,27.15,307700.0,27.07,27.23,27.02,27.15,307700.0
2010-07-21 14:00:00,27.15,27.17,26.75,26.79,752100.0,27.15,27.17,26.75,26.79,752100.0
2010-07-21 14:30:00,26.78,26.81,26.63,26.69,770800.0,26.78,26.81,26.63,26.69,770800.0
2010-07-21 15:00:00,26.68,26.79,26.58,26.6,535600.0,26.68,26.79,26.58,26.6,535600.0
2010-07-21 15:30:00,26.59,26.72,26.53,26.57,1018600.0,26.59,26.72,26.53,26.57,1018600.0
2010-07-22 09:30:00,26.88,28.0,26.8,27.98,951100.0,26.88,28.0,26.8,27.98,951100.0
2010-07-22 10:00:00,27.99,28.37,27.99,28.32,1085100.0,27.99,28.37,27.99,28.32,1085100.0
2010-07-22 10:30:00,28.32,28.36,28.2,28.21,773600.0,28.32,28.36,28.2,28.21,773600.0
2010-07-22 11:00:00,28.22,28.22,28.03,28.03,295000.0,28.22,28.22,28.03,28.03,295000.0
2010-07-22 11:30:00,28.03,28.07,27.62,27.66,654000.0,28.03,28.07,27.62,27.66,654000.0
2010-07-22 12:00:00,27.66,27.78,27.63,27.78,214400.0,27.66,27.78,27.63,27.78,214400.0
2010-07-22 12:30:00,27.77,27.83,27.74,27.81,133500.0,27.77,27.83,27.74,27.81,133500.0
2010-07-22 13:00:00,27.81,27.85,27.75,27.75,80400.0,27.81,27.85,27.75,27.75,80400.0
2010-07-22 13:30:00,27.76,27.82,27.73,27.81,138500.0,27.76,27.82,27.73,27.81,138500.0
2010-07-22 14:00:00,27.81,27.88,27.8,27.88,92100.0,27.81,27.88,27.8,27.88,92100.0
2010-07-22 14:30:00,27.88,28.03,27.79,28.03,414400.0,27.88,28.03,27.79,28.03,414400.0
2010-07-22 15:00:00,28.03,28.32,27.97,28.31,728700.0,28.03,28.32,27.97,28.31,728700.0
2010-07-22 15:30:00,28.31,28.34,27.97,28.03,1397600.0,28.31,28.34,27.97,28.03,1397600.0
2010-07-23 09:30:00,27.98,28.1,27.84,27.84,167800.0,27.98,28.1,27.84,27.84,167800.0
2010-07-23 10:00:00,27.85,28.1,27.82,28.06,220700.0,27.85,28.1,27.82,28.06,220700.0
2010-07-23 10:30:00,28.07,28.18,28.06,28.06,127200.0,28.07,28.18,28.06,28.06,127200.0
2010-07-23 11:00:00,28.07,28.15,28.0,28.11,108400.0,28.07,28.15,28.0,28.11,108400.0
2010-07-23 11:30:00,28.1,28.39,28.1,28.3,185200.0,28.1,28.39,28.1,28.3,185200.0
2010-07-23 12:00:00,28.31,28.41,28.15,28.32,261200.0,28.31,28.41,28.15,28.32,261200.0
2010-07-23 12:30:00,28.31,28.33,28.09,28.28,286000.0,28.31,28.33,28.09,28.28,286000.0
2010-07-23 13:00:00,28.29,28.59,28.15,28.58,238200.0,28.29,28.59,28.15,28.58,238200.0
2010-07-23 13:30:00,28.58,28.69,28.54,28.62,216000.0,28.58,28.69,28.54,28.62,216000.0
2010-07-23 14:00:00,28.62,28.69,28.5,28.55,156800.0,28.62,28.69,28.5,28.55,156800.0
2010-07-23 14:30:00,28.54,28.64,28.5,28.55,280200.0,28.54,28.64,28.5,28.55,280200.0
2010-07-23 15:00:00,28.55,28.58,28.48,28.55,287700.0,28.55,28.58,28.48,28.55,287700.0
2010-07-23 15:30:00,28.55,28.89,28.52,28.87,1250900.0,28.55,28.89,28.52,28.87,1250900.0
2010-07-26 09:30:00,28.72,28.93,28.72,28.88,189500.0,28.72,28.93,28.72,28.88,189500.0
2010-07-26 10:00:00,28.89,29.41,28.89,29.25,428000.0,28.89,29.41,28.89,29.25,428000.0
2010-07-26 10:30:00,29.25,29.63,29.22,29.63,465300.0,29.25,29.63,29.22,29.63,465300.0
2010-07-26 11:00:00,29.64,29.84,29.6,29.64,471900.0,29.64,29.84,29.6,29.64,471900.0
2010-07-26 11:30:00,29.63,29.64,29.41,29.41,329000.0,29.63,29.64,29.41,29.41,329000.0
2010-07-26 12:00:00,29.42,29.47,29.38,29.45,119400.0,29.42,29.47,29.38,29.45,119400.0
2010-07-26 12:30:00,29.44,29.47,29.31,29.38,134500.0,29.44,29.47,29.31,29.38,134500.0
2010-07-26 13:00:00,29.38,29.43,29.29,29.43,127400.0,29.38,29.43,29.29,29.43,127400.0
2010-07-26 13:30:00,29.43,29.49,29.39,29.42,125700.0,29.43,29.49,29.39,29.42,125700.0
2010-07-26 14:00:00,29.42,29.45,29.39,29.41,128300.0,29.42,29.45,29.39,29.41,128300.0
2010-07-26 14:30:00,29.4,29.48,29.38,29.44,267900.0,29.4,29.48,29.38,29.44,267900.0
2010-07-26 15:00:00,29.45,29.68,29.42,29.66,283500.0,29.45,29.68,29.42,29.66,283500.0
2010-07-26 15:30:00,29.66,29.75,29.61,29.74,665500.0,29.66,29.75,29.61,29.74,665500.0
2010-07-27 09:30:00,29.72,29.75,29.44,29.45,397400.0,29.72,29.75,29.44,29.45,397400.0
2010-07-27 10:00:00,29.44,29.61,29.14,29.26,404800.0,29.44,29.61,29.14,29.26,404800.0
2010-07-27 10:30:00,29.27,29.39,29.22,29.33,243600.0,29.27,29.39,29.22,29.33,243600.0
2010-07-27 11:00:00,29.32,29.37,29.23,29.33,340400.0,29.32,29.37,29.23,29.33,340400.0
2010-07-27 11:30:00,29.32,29.41,29.32,29.37,85600.0,29.32,29.41,29.32,29.37,85600.0
2010-07-27 12:00:00,29.38,29.46,29.33,29.4,73800.0,29.38,29.46,29.33,29.4,73800.0
2010-07-27 12:30:00,29.39,29.41,29.23,29.25,92200.0,29.39,29.41,29.23,29.25,92200.0
2010-07-27 13:00:00,29.25,29.27,29.08,29.08,137600.0,29.25,29.27,29.08,29.08,137600.0
2010-07-27 13:30:00,29.09,29.24,29.08,29.19,158000.0,29.09,29.24,29.08,29.19,158000.0
2010-07-27 14:00:00,29.18,29.36,29.13,29.33,166000.0,29.18,29.36,29.13,29.33,166000.0
2010-07-27 14:30:00,29.33,29.35,29.2,29.25,184900.0,29.33,29.35,29.2,29.25,184900.0
2010-07-27 15:00:00,29.26,29.31,29.21,29.27,326100.0,29.26,29.31,29.21,29.27,326100.0
2010-07-27 15:30:00,29.28,29.28,29.11,29.14,655000.0,29.28,29.28,29.11,29.14,655000.0
2010-07-28 09:30:00,29.11,29.29,29.05,29.24,439900.0,29.11,29.29,29.05,29.24,439900.0
2010-07-28 10:00:00,29.24,29.28,28.97,29.05,239200.0,29.24,29.28,28.97,29.05,239200.0
2010-07-28 10:30:00,29.05,29.06,28.95,28.99,106800.0,29.05,29.06,28.95,28.99,106800.0
2010-07-28 11:00:00,28.99,29.05,28.89,29.02,103500.0,28.99,29.05,28.89,29.02,103500.0
2010-07-28 11:30:00,29.01,29.1,28.98,29.03,92000.0,29.01,29.1,28.98,29.03,92000.0
2010-07-28 12:00:00,29.04,29.09,28.94,28.94,165200.0,29.04,29.09,28.94,28.94,165200.0
2010-07-28 12:30:00,28.95,28.98,28.88,28.89,132600.0,28.95,28.98,28.88,28.89,132600.0
2010-07-28 13:00:00,28.89,28.92,28.66,28.68,333300.0,28.89,28.92,28.66,28.68,333300.0
2010-07-28 13:30:00,28.68,28.76,28.63,28.73,223100.0,28.68,28.76,28.63,28.73,223100.0
2010-07-28 14:00:00,28.72,28.77,28.58,28.63,260200.0,28.72,28.77,28.58,28.63,260200.0
2010-07-28 14:30:00,28.63,28.66,28.54,28.58,198400.0,28.63,28.66,28.54,28.58,198400.0
2010-07-28 15:00:00,28.58,28.6,28.41,28.52,630100.0,28.58,28.6,28.41,28.52,630100.0
2010-07-28 15:30:00,28.51,28.74,28.51,28.71,970000.0,28.51,28.74,28.51,28.71,970000.0
2010-07-29 09:30:00,28.84,29.37,28.68,28.97,401900.0,28.84,29.37,28.68,28.97,401900.0
2010-07-29 10:00:00,28.98,29.01,28.8,28.92,138200.0,28.98,29.01,28.8,28.92,138200.0
2010-07-29 10:30:00,28.91,29.05,28.84,29.0,195600.0,28.91,29.05,28.84,29.0,195600.0
2010-07-29 11:00:00,28.99,29.0,28.59,28.61,243000.0,28.99,29.0,28.59,28.61,243000.0
2010-07-29 11:30:00,28.6,28.62,28.45,28.59,155000.0,28.6,28.62,28.45,28.59,155000.0
2010-07-29 12:00:00,28.59,28.59,28.4,28.5,246900.0,28.59,28.59,28.4,28.5,246900.0
2010-07-29 12:30:00,28.5,28.66,28.46,28.65,314100.0,28.5,28.66,28.46,28.65,314100.0
2010-07-29 13:00:00,28.65,28.88,28.62,28.88,199500.0,28.65,28.88,28.62,28.88,199500.0
2010-07-29 13:30:00,28.87,29.08,28.87,29.04,234500.0,28.87,29.08,28.87,29.04,234500.0
2010-07-29 14:00:00,29.04,29.27,29.03,29.26,356500.0,29.04,29.27,29.03,29.26,356500.0
2010-07-29 14:30:00,29.26,29.45,29.24,29.34,268800.0,29.26,29.45,29.24,29.34,268800.0
2010-07-29 15:00:00,29.34,29.54,29.29,29.4,541500.0,29.34,29.54,29.29,29.4,541500.0
2010-07-29 15:30:00,29.4,29.41,29.2,29.23,807800.0,29.4,29.41,29.2,29.23,807800.0
2010-07-30 09:30:00,29.2,29.2,28.66,28.74,334800.0,29.2,29.2,28.66,28.74,334800.0
2010-07-30 10:00:00,28.74,28.98,28.64,28.7,353100.0,28.74,28.98,28.64,28.7,353100.0
2010-07-30 10:30:00,28.71,29.11,28.7,29.03,173500.0,28.71,29.11,28.7,29.03,173500.0
2010-07-30 11:00:00,29.02,29.23,28.99,29.21,183000.0,29.02,29.23,28.99,29.21,183000.0
2010-07-30 11:30:00,29.22,29.36,29.17,29.34,172600.0,29.22,29.36,29.17,29.34,172600.0
2010-07-30 12:00:00,29.35,29.36,29.23,29.27,107300.0,29.35,29.36,29.23,29.27,107300.0
2010-07-30 12:30:00,29.26,29.34,29.2,29.32,80200.0,29.26,29.34,29.2,29.32,80200.0
2010-07-30 13:00:00,29.32,29.35,29.15,29.15,135200.0,29.32,29.35,29.15,29.15,135200.0
2010-07-30 13:30:00,29.15,29.15,29.02,29.03,120100.0,29.15,29.15,29.02,29.03,120100.0
2010-07-30 14:00:00,29.03,29.34,29.03,29.33,190500.0,29.03,29.34,29.03,29.33,190500.0
2010-07-30 14:30:00,29.33,29.41,29.26,29.34,244900.0,29.33,29.41,29.26,29.34,244900.0
2010-07-30 15:00:00,29.34,29.69,29.32,29.62,417100.0,29.34,29.69,29.32,29.62,417100.0
2010-07-30 15:30:00,29.63,29.73,29.54,29.55,857700.0,29.63,29.73,29.54,29.55,857700.0
2010-08-02 09:30:00,30.0,30.32,29.64,30.26,368200.0,30.0,30.32,29.64,30.26,368200.0
2010-08-02 10:00:00,30.27,30.83,30.27,30.75,589400.0,30.27,30.83,30.27,30.75,589400.0
2010-08-02 10:30:00,30.75,30.92,30.67,30.88,200900.0,30.75,30.92,30.67,30.88,200900.0
2010-08-02 11:00:00,30.88,31.0,30.84,30.97,198800.0,30.88,31.0,30.84,30.97,198800.0
2010-08-02 11:30:00,30.98,31.06,30.91,31.0,199800.0,30.98,31.06,30.91,31.0,199800.0
2010-08-02 12:00:00,31.0,31.0,30.7,30.71,99700.0,31.0,31.0,30.7,30.71,99700.0
2010-08-02 12:30:00,30.72,30.78,30.63,30.7,113400.0,30.72,30.78,30.63,30.7,113400.0
2010-08-02 13:00:00,30.7,30.76,30.63,30.64,105100.0,30.7,30.76,30.63,30.64,105100.0
2010-08-02 13:30:00,30.63,30.72,30.58,30.65,165300.0,30.63,30.72,30.58,30.65,165300.0
2010-08-02 14:00:00,30.66,30.71,30.63,30.66,110600.0,30.66,30.71,30.63,30.66,110600.0
2010-08-02 14:30:00,30.66,30.83,30.66,30.82,141800.0,30.66,30.83,30.66,30.82,141800.0
2010-08-02 15:00:00,30.82,30.86,30.76,30.82,171200.0,30.82,30.86,30.76,30.82,171200.0
2010-08-02 15:30:00,30.83,30.85,30.72,30.74,501000.0,30.83,30.85,30.72,30.74,501000.0
2010-08-03 09:30:00,30.82,30.85,30.12,30.18,375300.0,30.82,30.85,30.12,30.18,375300.0
2010-08-03 10:00:00,30.18,30.42,30.03,30.38,256700.0,30.18,30.42,30.03,30.38,256700.0
2010-08-03 10:30:00,30.39,30.69,30.36,30.68,271300.0,30.39,30.69,30.36,30.68,271300.0
2010-08-03 11:00:00,30.69,30.78,30.63,30.64,246500.0,30.69,30.78,30.63,30.64,246500.0
2010-08-03 11:30:00,30.65,30.75,30.57,30.58,346900.0,30.65,30.75,30.57,30.58,346900.0
2010-08-03 12:00:00,30.59,30.6,30.29,30.35,221900.0,30.59,30.6,30.29,30.35,221900.0
2010-08-03 12:30:00,30.36,30.54,30.35,30.45,134100.0,30.36,30.54,30.35,30.45,134100.0
2010-08-03 13:00:00,30.45,30.56,30.33,30.55,91500.0,30.45,30.56,30.33,30.55,91500.0
2010-08-03 13:30:00,30.56,30.62,30.47,30.47,131100.0,30.56,30.62,30.47,30.47,131100.0
2010-08-03 14:00:00,30.48,30.55,30.48,30.54,88400.0,30.48,30.55,30.48,30.54,88400.0
2010-08-03 14:30:00,30.55,30.55,30.45,30.49,143100.0,30.55,30.55,30.45,30.49,143100.0
2010-08-03 15:00:00,30.49,30.5,30.36,30.37,171900.0,30.49,30.5,30.36,30.37,171900.0
2010-08-03 15:30:00,30.38,30.49,30.35,30.49,601200.0,30.38,30.49,30.35,30.49,601200.0
2010-08-04 09:30:00,30.51,30.81,30.51,30.71,212600.0,30.51,30.81,30.51,30.71,212600.0
2010-08-04 10:00:00,30.72,30.9,30.46,30.51,200800.0,30.72,30.9,30.46,30.51,200800.0
2010-08-04 10:30:00,30.53,30.96,30.53,30.88,273900.0,30.53,30.96,30.53,30.88,273900.0
2010-08-04 11:00:00,30.88,31.07,30.82,31.07,197200.0,30.88,31.07,30.82,31.07,197200.0
2010-08-04 11:30:00,31.07,31.12,30.89,30.89,233700.0,31.07,31.12,30.89,30.89,233700.0
2010-08-04 12:00:00,30.9,30.97,30.81,30.89,316500.0,30.9,30.97,30.81,30.89,316500.0
2010-08-04 12:30:00,30.9,30.97,30.83,30.86,97200.0,30.9,30.97,30.83,30.86,97200.0
2010-08-04 13:00:00,30.86,30.88,30.63,30.65,255400.0,30.86,30.88,30.63,30.65,255400.0
2010-08-04 13:30:00,30.64,30.68,30.56,30.57,161900.0,30.64,30.68,30.56,30.57,161900.0
2010-08-04 14:00:00,30.57,30.74,30.56,30.73,181800.0,30.57,30.74,30.56,30.73,181800.0
2010-08-04 14:30:00,30.73,30.78,30.69,30.75,148900.0,30.73,30.78,30.69,30.75,148900.0
2010-08-04 15:00:00,30.75,30.79,30.69,30.78,247200.0,30.75,30.79,30.69,30.78,247200.0
2010-08-04 15:30:00,30.79,30.9,30.75,30.86,439300.0,30.79,30.9,30.75,30.86,439300.0
2010-08-05 09:30:00,30.49,30.74,30.38,30.4,312800.0,30.49,30.74,30.38,30.4,312800.0
2010-08-05 10:00:00,30.4,30.61,30.34,30.61,219000.0,30.4,30.61,30.34,30.61,219000.0
2010-08-05 10:30:00,30.61,30.64,30.3,30.31,240000.0,30.61,30.64,30.3,30.31,240000.0
2010-08-05 11:00:00,30.31,30.49,30.23,30.4,151800.0,30.31,30.49,30.23,30.4,151800.0
2010-08-05 11:30:00,30.4,30.49,30.31,30.45,164500.0,30.4,30.49,30.31,30.45,164500.0
2010-08-05 12:00:00,30.45,30.5,30.41,30.48,141700.0,30.45,30.5,30.41,30.48,141700.0
2010-08-05 12:30:00,30.48,30.57,30.42,30.45,124500.0,30.48,30.57,30.42,30.45,124500.0
2010-08-05 13:00:00,30.45,30.46,30.35,30.4,78100.0,30.45,30.46,30.35,30.4,78100.0
2010-08-05 13:30:00,30.41,30.56,30.41,30.54,69600.0,30.41,30.56,30.41,30.54,69600.0
2010-08-05 14:00:00,30.55,30.64,30.54,30.59,86700.0,30.55,30.64,30.54,30.59,86700.0
2010-08-05 14:30:00,30.59,30.61,30.49,30.49,186000.0,30.59,30.61,30.49,30.49,186000.0
2010-08-05 15:00:00,30.49,30.49,30.35,30.35,330300.0,30.49,30.49,30.35,30.35,330300.0
2010-08-05 15:30:00,30.35,30.36,30.2,30.29,643200.0,30.35,30.36,30.2,30.29,643200.0
2010-08-06 09:30:00,28.97,29.46,28.58,29.14,1351500.0,28.97,29.46,28.58,29.14,1351500.0
2010-08-06 10:00:00,29.15,29.2,28.86,28.89,551300.0,29.15,29.2,28.86,28.89,551300.0
2010-08-06 10:30:00,28.88,28.92,28.35,28.41,589100.0,28.88,28.92,28.35,28.41,589100.0
2010-08-06 11:00:00,28.4,28.5,28.28,28.28,540600.0,28.4,28.5,28.28,28.28,540600.0
2010-08-06 11:30:00,28.29,28.37,28.18,28.25,475100.0,28.29,28.37,28.18,28.25,475100.0
2010-08-06 12:00:00,28.26,28.29,28.01,28.06,434700.0,28.26,28.29,28.01,28.06,434700.0
2010-08-06 12:30:00,28.06,28.27,28.04,28.19,361500.0,28.06,28.27,28.04,28.19,361500.0
2010-08-06 13:00:00,28.2,28.28,28.11,28.16,265900.0,28.2,28.28,28.11,28.16,265900.0
2010-08-06 13:30:00,28.16,28.29,28.15,28.28,293000.0,28.16,28.29,28.15,28.28,293000.0
2010-08-06 14:00:00,28.29,28.33,28.21,28.32,232400.0,28.29,28.33,28.21,28.32,232400.0
2010-08-06 14:30:00,28.33,28.54,28.32,28.48,746900.0,28.33,28.54,28.32,28.48,746900.0
2010-08-06 15:00:00,28.48,28.73,28.45,28.68,720800.0,28.48,28.73,28.45,28.68,720800.0
2010-08-06 15:30:00,28.68,28.81,28.61,28.76,964700.0,28.68,28.81,28.61,28.76,964700.0
2010-08-09 09:30:00,28.95,29.07,28.87,28.99,400100.0,28.95,29.07,28.87,28.99,400100.0
2010-08-09 10:00:00,28.99,29.08,28.94,29.0,351800.0,28.99,29.08,28.94,29.0,351800.0
2010-08-09 10:30:00,29.01,29.09,28.94,29.04,196600.0,29.01,29.09,28.94,29.04,196600.0
2010-08-09 11:00:00,29.04,29.11,28.95,28.96,170200.0,29.04,29.11,28.95,28.96,170200.0
2010-08-09 11:30:00,28.96,29.06,28.95,28.99,184500.0,28.96,29.06,28.95,28.99,184500.0
2010-08-09 12:00:00,28.99,29.03,28.98,29.02,101400.0,28.99,29.03,28.98,29.02,101400.0
2010-08-09 12:30:00,29.02,29.05,28.98,29.0,92800.0,29.02,29.05,28.98,29.0,92800.0
2010-08-09 13:00:00,28.99,29.06,28.99,28.99,85800.0,28.99,29.06,28.99,28.99,85800.0
2010-08-09 13:30:00,28.98,29.03,28.98,28.99,75500.0,28.98,29.03,28.98,28.99,75500.0
2010-08-09 14:00:00,29.0,29.12,28.99,29.04,141900.0,29.0,29.12,28.99,29.04,141900.0
2010-08-09 14:30:00,29.04,29.21,29.04,29.21,161900.0,29.04,29.21,29.04,29.21,161900.0
2010-08-09 15:00:00,29.21,29.21,28.99,29.07,253000.0,29.21,29.21,28.99,29.07,253000.0
2010-08-09 15:30:00,29.06,29.1,28.99,29.03,481900.0,29.06,29.1,28.99,29.03,481900.0
2010-08-10 09:30:00,28.73,28.83,28.17,28.24,339300.0,28.73,28.83,28.17,28.24,339300.0
2010-08-10 10:00:00,28.23,28.48,28.17,28.47,268200.0,28.23,28.48,28.17,28.47,268200.0
2010-08-10 10:30:00,28.46,28.46,28.23,28.36,154900.0,28.46,28.46,28.23,28.36,154900.0
2010-08-10 11:00:00,28.36,28.54,28.35,28.54,68700.0,28.36,28.54,28.35,28.54,68700.0
2010-08-10 11:30:00,28.54,28.6,28.52,28.54,139100.0,28.54,28.6,28.52,28.54,139100.0
2010-08-10 12:00:00,28.54,28.6,28.45,28.59,85600.0,28.54,28.6,28.45,28.59,85600.0
2010-08-10 12:30:00,28.59,28.61,28.53,28.58,71400.0,28.59,28.61,28.53,28.58,71400.0
2010-08-10 13:00:00,28.58,28.58,28.37,28.39,138000.0,28.58,28.58,28.37,28.39,138000.0
2010-08-10 13:30:00,28.38,28.45,28.31,28.38,174500.0,28.38,28.45,28.31,28.38,174500.0
2010-08-10 14:00:00,28.38,28.69,28.36,28.51,380400.0,28.38,28.69,28.36,28.51,380400.0
2010-08-10 14:30:00,28.53,28.83,28.53,28.7,348700.0,28.53,28.83,28.53,28.7,348700.0
2010-08-10 15:00:00,28.7,28.79,28.52,28.62,307500.0,28.7,28.79,28.52,28.62,307500.0
2010-08-10 15:30:00,28.63,28.72,28.55,28.6,506100.0,28.63,28.72,28.55,28.6,506100.0
2010-08-11 09:30:00,28.1,28.1,27.46,27.73,492600.0,28.1,28.1,27.46,27.73,492600.0
2010-08-11 10:00:00,27.73,27.87,27.57,27.85,251100.0,27.73,27.87,27.57,27.85,251100.0
2010-08-11 10:30:00,27.85,27.85,27.58,27.59,219100.0,27.85,27.85,27.58,27.59,219100.0
2010-08-11 11:00:00,27.58,27.61,27.46,27.57,163700.0,27.58,27.61,27.46,27.57,163700.0
2010-08-11 11:30:00,27.57,27.74,27.57,27.72,144000.0,27.57,27.74,27.57,27.72,144000.0
2010-08-11 12:00:00,27.71,27.82,27.67,27.78,162800.0,27.71,27.82,27.67,27.78,162800.0
2010-08-11 12:30:00,27.78,27.8,27.67,27.7,313600.0,27.78,27.8,27.67,27.7,313600.0
2010-08-11 13:00:00,27.71,27.81,27.7,27.74,111100.0,27.71,27.81,27.7,27.74,111100.0
2010-08-11 13:30:00,27.76,27.78,27.72,27.75,111700.0,27.76,27.78,27.72,27.75,111700.0
2010-08-11 14:00:00,27.76,27.89,27.74,27.89,151100.0,27.76,27.89,27.74,27.89,151100.0
2010-08-11 14:30:00,27.89,27.93,27.83,27.87,514700.0,27.89,27.93,27.83,27.87,514700.0
2010-08-11 15:00:00,27.88,27.93,27.82,27.92,366500.0,27.88,27.93,27.82,27.92,366500.0
2010-08-11 15:30:00,27.92,28.01,27.82,27.92,639700.0,27.92,28.01,27.82,27.92,639700.0
2010-08-12 09:30:00,27.26,27.39,27.04,27.3,287000.0,27.26,27.39,27.04,27.3,287000.0
2010-08-12 10:00:00,27.29,27.46,27.15,27.16,283800.0,27.29,27.46,27.15,27.16,283800.0
2010-08-12 10:30:00,27.16,27.56,27.14,27.54,298500.0,27.16,27.56,27.14,27.54,298500.0
2010-08-12 11:00:00,27.53,27.7,27.46,27.7,171800.0,27.53,27.7,27.46,27.7,171800.0
2010-08-12 11:30:00,27.69,27.75,27.55,27.58,120600.0,27.69,27.75,27.55,27.58,120600.0
2010-08-12 12:00:00,27.57,27.57,27.42,27.46,112700.0,27.57,27.57,27.42,27.46,112700.0
2010-08-12 12:30:00,27.46,27.5,27.33,27.34,208600.0,27.46,27.5,27.33,27.34,208600.0
2010-08-12 13:00:00,27.34,27.4,27.27,27.31,115700.0,27.34,27.4,27.27,27.31,115700.0
2010-08-12 13:30:00,27.31,27.32,27.09,27.12,255000.0,27.31,27.32,27.09,27.12,255000.0
2010-08-12 14:00:00,27.12,27.22,27.08,27.16,315400.0,27.12,27.22,27.08,27.16,315400.0
2010-08-12 14:30:00,27.17,27.33,27.04,27.27,348400.0,27.17,27.33,27.04,27.27,348400.0
2010-08-12 15:00:00,27.28,27.48,27.27,27.45,313000.0,27.28,27.48,27.27,27.45,313000.0
2010-08-12 15:30:00,27.46,27.53,27.35,27.44,596500.0,27.46,27.53,27.35,27.44,596500.0
2010-08-13 09:30:00,28.57,29.68,28.26,29.6,2517600.0,28.57,29.68,28.26,29.6,2517600.0
2010-08-13 10:00:00,29.6,29.66,29.09,29.53,1419900.0,29.6,29.66,29.09,29.53,1419900.0
2010-08-13 10:30:00,29.53,29.57,29.09,29.11,1012600.0,29.53,29.57,29.09,29.11,1012600.0
2010-08-13 11:00:00,29.1,29.14,28.63,28.66,1184700.0,29.1,29.14,28.63,28.66,1184700.0
2010-08-13 11:30:00,28.67,29.0,28.64,29.0,666700.0,28.67,29.0,28.64,29.0,666700.0
2010-08-13 12:00:00,28.99,29.17,28.98,29.09,359300.0,28.99,29.17,28.98,29.09,359300.0
2010-08-13 12:30:00,29.09,29.1,28.78,28.81,299600.0,29.09,29.1,28.78,28.81,299600.0
2010-08-13 13:00:00,28.82,29.03,28.82,28.89,299500.0,28.82,29.03,28.82,28.89,299500.0
2010-08-13 13:30:00,28.89,28.96,28.72,28.73,195500.0,28.89,28.96,28.72,28.73,195500.0
2010-08-13 14:00:00,28.73,28.76,28.54,28.74,450400.0,28.73,28.76,28.54,28.74,450400.0
2010-08-13 14:30:00,28.73,28.78,28.36,28.43,563400.0,28.73,28.78,28.36,28.43,563400.0
2010-08-13 15:00:00,28.44,28.5,28.31,28.32,571600.0,28.44,28.5,28.31,28.32,571600.0
2010-08-13 15:30:00,28.31,28.32,28.06,28.14,1277100.0,28.31,28.32,28.06,28.14,1277100.0
2010-08-16 09:30:00,27.96,28.55,27.63,28.29,492100.0,27.96,28.55,27.63,28.29,492100.0
2010-08-16 10:00:00,28.29,28.36,28.11,28.16,849200.0,28.29,28.36,28.11,28.16,849200.0
2010-08-16 10:30:00,28.16,28.27,27.99,28.0,503500.0,28.16,28.27,27.99,28.0,503500.0
2010-08-16 11:00:00,28.0,28.03,27.94,27.98,337900.0,28.0,28.03,27.94,27.98,337900.0
2010-08-16 11:30:00,27.98,28.13,27.98,28.04,117100.0,27.98,28.13,27.98,28.04,117100.0
2010-08-16 12:00:00,28.03,28.06,27.99,28.05,179100.0,28.03,28.06,27.99,28.05,179100.0
2010-08-16 12:30:00,28.05,28.05,27.85,27.89,452300.0,28.05,28.05,27.85,27.89,452300.0
2010-08-16 13:00:00,27.89,27.97,27.88,27.91,136500.0,27.89,27.97,27.88,27.91,136500.0
2010-08-16 13:30:00,27.92,27.95,27.85,27.86,171200.0,27.92,27.95,27.85,27.86,171200.0
2010-08-16 14:00:00,27.86,27.87,27.73,27.77,361900.0,27.86,27.87,27.73,27.77,361900.0
2010-08-16 14:30:00,27.78,27.79,27.58,27.61,290500.0,27.78,27.79,27.58,27.61,290500.0
2010-08-16 15:00:00,27.61,27.64,27.51,27.57,342500.0,27.61,27.64,27.51,27.57,342500.0
2010-08-16 15:30:00,27.57,27.69,27.54,27.66,763900.0,27.57,27.69,27.54,27.66,763900.0
2010-08-17 09:30:00,27.96,28.06,27.67,27.87,264400.0,27.96,28.06,27.67,27.87,264400.0
2010-08-17 10:00:00,27.86,27.89,27.69,27.69,359500.0,27.86,27.89,27.69,27.69,359500.0
2010-08-17 10:30:00,27.7,27.85,27.68,27.8,295300.0,27.7,27.85,27.68,27.8,295300.0
2010-08-17 11:00:00,27.8,28.12,27.8,28.06,268900.0,27.8,28.12,27.8,28.06,268900.0
2010-08-17 11:30:00,28.05,28.2,28.04,28.15,187900.0,28.05,28.2,28.04,28.15,187900.0
2010-08-17 12:00:00,28.14,28.16,28.07,28.08,126600.0,28.14,28.16,28.07,28.08,126600.0
2010-08-17 12:30:00,28.08,28.16,28.07,28.15,145800.0,28.08,28.16,28.07,28.15,145800.0
2010-08-17 13:00:00,28.15,28.37,28.15,28.35,169000.0,28.15,28.37,28.15,28.35,169000.0
2010-08-17 13:30:00,28.35,28.39,28.27,28.31,155300.0,28.35,28.39,28.27,28.31,155300.0
2010-08-17 14:00:00,28.31,28.35,28.24,28.26,206600.0,28.31,28.35,28.24,28.26,206600.0
2010-08-17 14:30:00,28.27,28.32,28.19,28.21,317900.0,28.27,28.32,28.19,28.21,317900.0
2010-08-17 15:00:00,28.2,28.22,28.11,28.21,264300.0,28.2,28.22,28.11,28.21,264300.0
2010-08-17 15:30:00,28.21,28.22,27.9,27.91,855800.0,28.21,28.22,27.9,27.91,855800.0
2010-08-18 09:30:00,27.88,28.01,27.52,28.01,256400.0,27.88,28.01,27.52,28.01,256400.0
2010-08-18 10:00:00,28.01,28.24,27.95,27.96,307500.0,28.01,28.24,27.95,27.96,307500.0
2010-08-18 10:30:00,27.98,28.19,27.98,28.03,205100.0,27.98,28.19,27.98,28.03,205100.0
2010-08-18 11:00:00,28.03,28.18,28.0,28.09,152700.0,28.03,28.18,28.0,28.09,152700.0
2010-08-18 11:30:00,28.08,28.29,28.08,28.29,301400.0,28.08,28.29,28.08,28.29,301400.0
2010-08-18 12:00:00,28.28,28.28,28.13,28.18,174000.0,28.28,28.28,28.13,28.18,174000.0
2010-08-18 12:30:00,28.17,28.22,28.08,28.2,164500.0,28.17,28.22,28.08,28.2,164500.0
2010-08-18 13:00:00,28.21,28.26,28.17,28.2,259800.0,28.21,28.26,28.17,28.2,259800.0
2010-08-18 13:30:00,28.2,28.23,28.15,28.22,157200.0,28.2,28.23,28.15,28.22,157200.0
2010-08-18 14:00:00,28.22,28.42,28.22,28.39,301600.0,28.22,28.42,28.22,28.39,301600.0
2010-08-18 14:30:00,28.39,28.39,28.29,28.34,255900.0,28.39,28.39,28.29,28.34,255900.0
2010-08-18 15:00:00,28.34,28.36,28.23,28.26,282300.0,28.34,28.36,28.23,28.26,282300.0
2010-08-18 15:30:00,28.26,28.32,28.2,28.24,451700.0,28.26,28.32,28.2,28.24,451700.0
2010-08-19 09:30:00,28.03,28.29,27.99,28.2,411100.0,28.03,28.29,27.99,28.2,411100.0
2010-08-19 10:00:00,28.2,28.2,27.83,27.86,278300.0,28.2,28.2,27.83,27.86,278300.0
2010-08-19 10:30:00,27.86,27.99,27.8,27.94,224700.0,27.86,27.99,27.8,27.94,224700.0
2010-08-19 11:00:00,27.94,27.98,27.88,27.95,165800.0,27.94,27.98,27.88,27.95,165800.0
2010-08-19 11:30:00,27.95,27.96,27.65,27.72,155300.0,27.95,27.96,27.65,27.72,155300.0
2010-08-19 12:00:00,27.73,27.81,27.64,27.8,218100.0,27.73,27.81,27.64,27.8,218100.0
2010-08-19 12:30:00,27.81,27.83,27.66,27.72,143200.0,27.81,27.83,27.66,27.72,143200.0
2010-08-19 13:00:00,27.73,27.83,27.7,27.73,112400.0,27.73,27.83,27.7,27.73,112400.0
2010-08-19 13:30:00,27.74,27.75,27.59,27.6,200700.0,27.74,27.75,27.59,27.6,200700.0
2010-08-19 14:00:00,27.61,27.72,27.57,27.7,180800.0,27.61,27.72,27.57,27.7,180800.0
2010-08-19 14:30:00,27.71,27.79,27.62,27.63,323300.0,27.71,27.79,27.62,27.63,323300.0
2010-08-19 15:00:00,27.63,27.81,27.61,27.74,324400.0,27.63,27.81,27.61,27.74,324400.0
2010-08-19 15:30:00,27.74,27.78,27.61,27.62,577200.0,27.74,27.78,27.61,27.62,577200.0
2010-08-20 09:30:00,27.63,28.03,27.58,28.02,459200.0,27.63,28.03,27.58,28.02,459200.0
2010-08-20 10:00:00,28.02,28.2,27.89,28.1,359500.0,28.02,28.2,27.89,28.1,359500.0
2010-08-20 10:30:00,28.11,28.17,27.97,28.06,218300.0,28.11,28.17,27.97,28.06,218300.0
2010-08-20 11:00:00,28.06,28.08,27.81,27.89,214300.0,28.06,28.08,27.81,27.89,214300.0
2010-08-20 11:30:00,27.9,27.93,27.75,27.77,211800.0,27.9,27.93,27.75,27.77,211800.0
2010-08-20 12:00:00,27.78,28.01,27.78,27.99,136600.0,27.78,28.01,27.78,27.99,136600.0
2010-08-20 12:30:00,28.0,28.07,27.97,28.03,92700.0,28.0,28.07,27.97,28.03,92700.0
2010-08-20 13:00:00,28.03,28.16,28.03,28.11,116800.0,28.03,28.16,28.03,28.11,116800.0
2010-08-20 13:30:00,28.11,28.13,28.06,28.09,92600.0,28.11,28.13,28.06,28.09,92600.0
2010-08-20 14:00:00,28.1,28.19,28.08,28.16,122900.0,28.1,28.19,28.08,28.16,122900.0
2010-08-20 14:30:00,28.16,28.26,28.15,28.2,275900.0,28.16,28.26,28.15,28.2,275900.0
2010-08-20 15:00:00,28.2,28.22,28.1,28.16,299600.0,28.2,28.22,28.1,28.16,299600.0
2010-08-20 15:30:00,28.16,28.22,28.1,28.11,438700.0,28.16,28.22,28.1,28.11,438700.0
2010-08-23 09:30:00,28.48,28.48,28.05,28.15,301500.0,28.48,28.48,28.05,28.15,301500.0
2010-08-23 10:00:00,28.14,28.15,27.63,27.64,274700.0,28.14,28.15,27.63,27.64,274700.0
2010-08-23 10:30:00,27.63,27.77,27.45,27.45,244700.0,27.63,27.77,27.45,27.45,244700.0
2010-08-23 11:00:00,27.45,27.52,27.35,27.48,239700.0,27.45,27.52,27.35,27.48,239700.0
2010-08-23 11:30:00,27.47,27.56,27.4,27.43,132600.0,27.47,27.56,27.4,27.43,132600.0
2010-08-23 12:00:00,27.43,27.54,27.43,27.5,89400.0,27.43,27.54,27.43,27.5,89400.0
2010-08-23 12:30:00,27.5,27.54,27.33,27.36,99200.0,27.5,27.54,27.33,27.36,99200.0
2010-08-23 13:00:00,27.37,27.46,27.32,27.44,96700.0,27.37,27.46,27.32,27.44,96700.0
2010-08-23 13:30:00,27.45,27.47,27.37,27.42,91200.0,27.45,27.47,27.37,27.42,91200.0
2010-08-23 14:00:00,27.42,27.56,27.42,27.45,160500.0,27.42,27.56,27.42,27.45,160500.0
2010-08-23 14:30:00,27.45,27.55,27.4,27.43,93800.0,27.45,27.55,27.4,27.43,93800.0
2010-08-23 15:00:00,27.43,27.57,27.43,27.47,213600.0,27.43,27.57,27.43,27.47,213600.0
2010-08-23 15:30:00,27.47,27.48,27.32,27.36,404300.0,27.47,27.48,27.32,27.36,404300.0
2010-08-24 09:30:00,27.26,27.26,26.85,26.93,483300.0,27.26,27.26,26.85,26.93,483300.0
2010-08-24 10:00:00,26.92,26.98,26.63,26.93,259000.0,26.92,26.98,26.63,26.93,259000.0
2010-08-24 10:30:00,26.92,26.93,26.79,26.91,231300.0,26.92,26.93,26.79,26.91,231300.0
2010-08-24 11:00:00,26.9,27.19,26.9,27.19,184200.0,26.9,27.19,26.9,27.19,184200.0
2010-08-24 11:30:00,27.18,27.46,27.18,27.39,328200.0,27.18,27.46,27.18,27.39,328200.0
2010-08-24 12:00:00,27.38,27.47,27.29,27.37,213800.0,27.38,27.47,27.29,27.37,213800.0
2010-08-24 12:30:00,27.37,27.43,27.35,27.35,177600.0,27.37,27.43,27.35,27.35,177600.0
2010-08-24 13:00:00,27.35,27.45,27.25,27.45,131700.0,27.35,27.45,27.25,27.45,131700.0
2010-08-24 13:30:00,27.45,27.45,27.19,27.23,112100.0,27.45,27.45,27.19,27.23,112100.0
2010-08-24 14:00:00,27.24,27.32,27.21,27.22,137300.0,27.24,27.32,27.21,27.22,137300.0
2010-08-24 14:30:00,27.22,27.29,27.19,27.27,229800.0,27.22,27.29,27.19,27.27,229800.0
2010-08-24 15:00:00,27.28,27.53,27.23,27.48,449200.0,27.28,27.53,27.23,27.48,449200.0
2010-08-24 15:30:00,27.48,27.51,27.36,27.41,1205900.0,27.48,27.51,27.36,27.41,1205900.0
2010-08-25 09:30:00,27.21,27.49,27.13,27.28,315000.0,27.21,27.49,27.13,27.28,315000.0
2010-08-25 10:00:00,27.28,27.52,27.13,27.48,442100.0,27.28,27.52,27.13,27.48,442100.0
2010-08-25 10:30:00,27.48,27.51,27.31,27.4,312100.0,27.48,27.51,27.31,27.4,312100.0
2010-08-25 11:00:00,27.4,27.52,27.25,27.5,290700.0,27.4,27.52,27.25,27.5,290700.0
2010-08-25 11:30:00,27.5,27.51,27.31,27.35,117000.0,27.5,27.51,27.31,27.35,117000.0
2010-08-25 12:00:00,27.35,27.4,27.31,27.35,109200.0,27.35,27.4,27.31,27.35,109200.0
2010-08-25 12:30:00,27.36,27.4,27.21,27.24,98100.0,27.36,27.4,27.21,27.24,98100.0
2010-08-25 13:00:00,27.24,27.29,27.18,27.19,96500.0,27.24,27.29,27.18,27.19,96500.0
2010-08-25 13:30:00,27.19,27.34,27.18,27.27,66200.0,27.19,27.34,27.18,27.27,66200.0
2010-08-25 14:00:00,27.26,27.41,27.26,27.32,89700.0,27.26,27.41,27.26,27.32,89700.0
2010-08-25 14:30:00,27.33,27.52,27.29,27.51,141500.0,27.33,27.52,27.29,27.51,141500.0
2010-08-25 15:00:00,27.51,27.54,27.37,27.41,146400.0,27.51,27.54,27.37,27.41,146400.0
2010-08-25 15:30:00,27.4,27.64,27.4,27.5,422100.0,27.4,27.64,27.4,27.5,422100.0
2010-08-26 09:30:00,27.81,27.92,27.54,27.84,276400.0,27.81,27.92,27.54,27.84,276400.0
2010-08-26 10:00:00,27.83,28.0,27.75,27.79,217200.0,27.83,28.0,27.75,27.79,217200.0
2010-08-26 10:30:00,27.8,28.01,27.79,27.9,129100.0,27.8,28.01,27.79,27.9,129100.0
2010-08-26 11:00:00,27.89,27.92,27.61,27.78,197600.0,27.89,27.92,27.61,27.78,197600.0
2010-08-26 11:30:00,27.78,27.84,27.67,27.83,169100.0,27.78,27.84,27.67,27.83,169100.0
2010-08-26 12:00:00,27.82,27.82,27.65,27.72,67400.0,27.82,27.82,27.65,27.72,67400.0
2010-08-26 12:30:00,27.72,27.83,27.64,27.74,122600.0,27.72,27.83,27.64,27.74,122600.0
2010-08-26 13:00:00,27.75,27.77,27.65,27.76,68000.0,27.75,27.77,27.65,27.76,68000.0
2010-08-26 13:30:00,27.76,27.83,27.67,27.69,122900.0,27.76,27.83,27.67,27.69,122900.0
2010-08-26 14:00:00,27.69,27.75,27.58,27.6,117900.0,27.69,27.75,27.58,27.6,117900.0
2010-08-26 14:30:00,27.61,27.63,27.41,27.46,127500.0,27.61,27.63,27.41,27.46,127500.0
2010-08-26 15:00:00,27.47,27.58,27.4,27.54,222900.0,27.47,27.58,27.4,27.54,222900.0
2010-08-26 15:30:00,27.53,27.64,27.38,27.4,463600.0,27.53,27.64,27.38,27.4,463600.0
2010-08-27 09:30:00,27.97,28.01,27.41,27.42,219400.0,27.97,28.01,27.41,27.42,219400.0
2010-08-27 10:00:00,27.42,27.85,26.98,27.74,693100.0,27.42,27.85,26.98,27.74,693100.0
2010-08-27 10:30:00,27.73,27.93,27.7,27.77,351700.0,27.73,27.93,27.7,27.77,351700.0
2010-08-27 11:00:00,27.76,28.15,27.73,28.1,263100.0,27.76,28.15,27.73,28.1,263100.0
2010-08-27 11:30:00,28.12,28.14,27.99,28.03,243700.0,28.12,28.14,27.99,28.03,243700.0
2010-08-27 12:00:00,28.03,28.05,27.85,28.02,387800.0,28.03,28.05,27.85,28.02,387800.0
2010-08-27 12:30:00,28.03,28.1,27.92,27.93,123100.0,28.03,28.1,27.92,27.93,123100.0
2010-08-27 13:00:00,27.93,28.13,27.92,28.12,155800.0,27.93,28.13,27.92,28.12,155800.0
2010-08-27 13:30:00,28.12,28.27,28.06,28.27,128700.0,28.12,28.27,28.06,28.27,128700.0
2010-08-27 14:00:00,28.26,28.42,28.19,28.39,354200.0,28.26,28.42,28.19,28.39,354200.0
2010-08-27 14:30:00,28.39,28.54,28.38,28.46,372100.0,28.39,28.54,28.38,28.46,372100.0
2010-08-27 15:00:00,28.46,28.54,28.39,28.5,218100.0,28.46,28.54,28.39,28.5,218100.0
2010-08-27 15:30:00,28.51,28.52,28.38,28.38,572600.0,28.51,28.52,28.38,28.38,572600.0
2010-08-30 09:30:00,28.33,28.44,28.0,28.43,189600.0,28.33,28.44,28.0,28.43,189600.0
2010-08-30 10:00:00,28.43,28.44,28.08,28.19,182800.0,28.43,28.44,28.08,28.19,182800.0
2010-08-30 10:30:00,28.18,28.28,28.08,28.25,105700.0,28.18,28.28,28.08,28.25,105700.0
2010-08-30 11:00:00,28.25,28.27,28.02,28.02,152200.0,28.25,28.27,28.02,28.02,152200.0
2010-08-30 11:30:00,28.02,28.08,27.9,27.91,113900.0,28.02,28.08,27.9,27.91,113900.0
2010-08-30 12:00:00,27.91,27.92,27.81,27.82,73300.0,27.91,27.92,27.81,27.82,73300.0
2010-08-30 12:30:00,27.83,27.99,27.8,27.92,90200.0,27.83,27.99,27.8,27.92,90200.0
2010-08-30 13:00:00,27.92,27.93,27.75,27.77,88100.0,27.92,27.93,27.75,27.77,88100.0
2010-08-30 13:30:00,27.77,27.84,27.75,27.76,106800.0,27.77,27.84,27.75,27.76,106800.0
2010-08-30 14:00:00,27.77,27.83,27.67,27.77,102200.0,27.77,27.83,27.67,27.77,102200.0
2010-08-30 14:30:00,27.77,27.83,27.72,27.76,102200.0,27.77,27.83,27.72,27.76,102200.0
2010-08-30 15:00:00,27.76,27.79,27.58,27.62,184600.0,27.76,27.79,27.58,27.62,184600.0
2010-08-30 15:30:00,27.61,27.65,27.52,27.52,516000.0,27.61,27.65,27.52,27.52,516000.0
2010-08-31 09:30:00,27.5,27.57,27.07,27.16,365800.0,27.5,27.57,27.07,27.16,365800.0
2010-08-31 10:00:00,27.16,27.51,27.16,27.41,227900.0,27.16,27.51,27.16,27.41,227900.0
2010-08-31 10:30:00,27.42,27.47,27.22,27.41,174800.0,27.42,27.47,27.22,27.41,174800.0
2010-08-31 11:00:00,27.41,27.61,27.34,27.52,250000.0,27.41,27.61,27.34,27.52,250000.0
2010-08-31 11:30:00,27.52,27.82,27.5,27.76,200800.0,27.52,27.82,27.5,27.76,200800.0
2010-08-31 12:00:00,27.76,27.81,27.73,27.8,126100.0,27.76,27.81,27.73,27.8,126100.0
2010-08-31 12:30:00,27.8,27.87,27.71,27.71,160500.0,27.8,27.87,27.71,27.71,160500.0
2010-08-31 13:00:00,27.7,27.93,27.69,27.91,145900.0,27.7,27.93,27.69,27.91,145900.0
2010-08-31 13:30:00,27.9,27.95,27.85,27.92,157500.0,27.9,27.95,27.85,27.92,157500.0
2010-08-31 14:00:00,27.91,27.99,27.75,27.78,227500.0,27.91,27.99,27.75,27.78,227500.0
2010-08-31 14:30:00,27.78,27.79,27.62,27.66,314300.0,27.78,27.79,27.62,27.66,314300.0
2010-08-31 15:00:00,27.66,27.76,27.62,27.64,342900.0,27.66,27.76,27.62,27.64,342900.0
2010-08-31 15:30:00,27.63,27.83,27.62,27.75,528600.0,27.63,27.83,27.62,27.75,528600.0
2010-09-01 09:30:00,28.26,28.81,28.17,28.38,455000.0,28.26,28.81,28.17,28.38,455000.0
2010-09-01 10:00:00,28.38,28.9,28.35,28.82,363200.0,28.38,28.9,28.35,28.82,363200.0
2010-09-01 10:30:00,28.82,29.09,28.81,29.03,241500.0,28.82,29.09,28.81,29.03,241500.0
2010-09-01 11:00:00,29.03,29.09,28.91,28.94,205500.0,29.03,29.09,28.91,28.94,205500.0
2010-09-01 11:30:00,28.94,29.09,28.93,29.02,202800.0,28.94,29.09,28.93,29.02,202800.0
2010-09-01 12:00:00,29.03,29.04,28.83,28.88,104800.0,29.03,29.04,28.83,28.88,104800.0
2010-09-01 12:30:00,28.88,28.89,28.78,28.85,68300.0,28.88,28.89,28.78,28.85,68300.0
2010-09-01 13:00:00,28.85,28.95,28.83,28.91,93300.0,28.85,28.95,28.83,28.91,93300.0
2010-09-01 13:30:00,28.91,28.94,28.81,28.84,93900.0,28.91,28.94,28.81,28.84,93900.0
2010-09-01 14:00:00,28.85,28.87,28.71,28.75,126600.0,28.85,28.87,28.71,28.75,126600.0
2010-09-01 14:30:00,28.76,28.78,28.7,28.78,124500.0,28.76,28.78,28.7,28.78,124500.0
2010-09-01 15:00:00,28.78,28.88,28.73,28.78,164500.0,28.78,28.88,28.73,28.78,164500.0
2010-09-01 15:30:00,28.78,28.89,28.76,28.83,396700.0,28.78,28.89,28.76,28.83,396700.0
2010-09-02 09:30:00,28.95,28.95,28.62,28.89,170100.0,28.95,28.95,28.62,28.89,170100.0
2010-09-02 10:00:00,28.89,28.97,28.71,28.92,102900.0,28.89,28.97,28.71,28.92,102900.0
2010-09-02 10:30:00,28.93,29.15,28.89,29.11,132700.0,28.93,29.15,28.89,29.11,132700.0
2010-09-02 11:00:00,29.1,29.17,29.01,29.06,102300.0,29.1,29.17,29.01,29.06,102300.0
2010-09-02 11:30:00,29.07,29.17,29.06,29.16,83800.0,29.07,29.17,29.06,29.16,83800.0
2010-09-02 12:00:00,29.15,29.26,29.14,29.23,96000.0,29.15,29.26,29.14,29.23,96000.0
2010-09-02 12:30:00,29.23,29.28,29.12,29.14,75000.0,29.23,29.28,29.12,29.14,75000.0
2010-09-02 13:00:00,29.14,29.16,29.08,29.09,55900.0,29.14,29.16,29.08,29.09,55900.0
2010-09-02 13:30:00,29.1,29.18,29.1,29.13,46100.0,29.1,29.18,29.1,29.13,46100.0
2010-09-02 14:00:00,29.12,29.25,29.1,29.12,73200.0,29.12,29.25,29.1,29.12,73200.0
2010-09-02 14:30:00,29.12,29.2,29.12,29.2,74800.0,29.12,29.2,29.12,29.2,74800.0
2010-09-02 15:00:00,29.19,29.26,29.13,29.19,146300.0,29.19,29.26,29.13,29.19,146300.0
2010-09-02 15:30:00,29.19,29.33,29.17,29.33,406400.0,29.19,29.33,29.17,29.33,406400.0
2010-09-03 09:30:00,29.81,30.1,29.67,30.05,200800.0,29.81,30.1,29.67,30.05,200800.0
2010-09-03 10:00:00,30.04,30.06,29.72,29.75,210700.0,30.04,30.06,29.72,29.75,210700.0
2010-09-03 10:30:00,29.75,29.82,29.52,29.62,219300.0,29.75,29.82,29.52,29.62,219300.0
2010-09-03 11:00:00,29.61,29.69,29.52,29.68,86500.0,29.61,29.69,29.52,29.68,86500.0
2010-09-03 11:30:00,29.67,29.81,29.62,29.75,70200.0,29.67,29.81,29.62,29.75,70200.0
2010-09-03 12:00:00,29.75,29.84,29.72,29.83,142400.0,29.75,29.84,29.72,29.83,142400.0
2010-09-03 12:30:00,29.82,29.96,29.8,29.93,104200.0,29.82,29.96,29.8,29.93,104200.0
2010-09-03 13:00:00,29.92,29.99,29.9,29.92,115800.0,29.92,29.99,29.9,29.92,115800.0
2010-09-03 13:30:00,29.93,30.09,29.89,30.07,124500.0,29.93,30.09,29.89,30.07,124500.0
2010-09-03 14:00:00,30.07,30.12,30.0,30.11,140500.0,30.07,30.12,30.0,30.11,140500.0
2010-09-03 14:30:00,30.11,30.16,29.97,29.97,147700.0,30.11,30.16,29.97,29.97,147700.0
2010-09-03 15:00:00,29.98,30.02,29.94,29.98,170000.0,29.98,30.02,29.94,29.98,170000.0
2010-09-03 15:30:00,29.99,30.03,29.88,30.02,466600.0,29.99,30.03,29.88,30.02,466600.0
2010-09-07 09:30:00,30.02,30.02,29.69,29.72,147200.0,30.02,30.02,29.69,29.72,147200.0
2010-09-07 10:00:00,29.71,29.78,29.62,29.67,112800.0,29.71,29.78,29.62,29.67,112800.0
2010-09-07 10:30:00,29.67,29.69,29.52,29.61,77000.0,29.67,29.69,29.52,29.61,77000.0
2010-09-07 11:00:00,29.6,29.73,29.51,29.7,146800.0,29.6,29.73,29.51,29.7,146800.0
2010-09-07 11:30:00,29.7,29.75,29.6,29.66,144700.0,29.7,29.75,29.6,29.66,144700.0
2010-09-07 12:00:00,29.65,29.73,29.61,29.64,143500.0,29.65,29.73,29.61,29.64,143500.0
2010-09-07 12:30:00,29.64,29.69,29.57,29.65,86900.0,29.64,29.69,29.57,29.65,86900.0
2010-09-07 13:00:00,29.64,29.67,29.59,29.63,132000.0,29.64,29.67,29.59,29.63,132000.0
2010-09-07 13:30:00,29.62,29.68,29.61,29.68,62600.0,29.62,29.68,29.61,29.68,62600.0
2010-09-07 14:00:00,29.68,29.72,29.64,29.64,53000.0,29.68,29.72,29.64,29.64,53000.0
2010-09-07 14:30:00,29.64,29.66,29.5,29.52,81200.0,29.64,29.66,29.5,29.52,81200.0
2010-09-07 15:00:00,29.54,29.55,29.37,29.45,258800.0,29.54,29.55,29.37,29.45,258800.0
2010-09-07 15:30:00,29.46,29.54,29.41,29.47,220200.0,29.46,29.54,29.41,29.47,220200.0
2010-09-08 09:30:00,29.68,30.0,29.56,29.72,347600.0,29.68,30.0,29.56,29.72,347600.0
2010-09-08 10:00:00,29.72,29.96,29.7,29.86,206300.0,29.72,29.96,29.7,29.86,206300.0
2010-09-08 10:30:00,29.87,30.0,29.84,29.87,96100.0,29.87,30.0,29.84,29.87,96100.0
2010-09-08 11:00:00,29.87,30.09,29.87,30.06,163200.0,29.87,30.09,29.87,30.06,163200.0
2010-09-08 11:30:00,30.06,30.15,29.97,30.0,194400.0,30.06,30.15,29.97,30.0,194400.0
2010-09-08 12:00:00,29.99,30.2,29.97,30.2,103100.0,29.99,30.2,29.97,30.2,103100.0
2010-09-08 12:30:00,30.2,30.23,30.13,30.15,67900.0,30.2,30.23,30.13,30.15,67900.0
2010-09-08 13:00:00,30.15,30.18,30.12,30.16,46900.0,30.15,30.18,30.12,30.16,46900.0
2010-09-08 13:30:00,30.16,30.21,29.97,30.02,106700.0,30.16,30.21,29.97,30.02,106700.0
2010-09-08 14:00:00,30.0,30.08,29.93,30.02,114800.0,30.0,30.08,29.93,30.02,114800.0
2010-09-08 14:30:00,30.03,30.07,29.96,29.97,205900.0,30.03,30.07,29.96,29.97,205900.0
2010-09-08 15:00:00,29.97,30.14,29.97,30.01,185500.0,29.97,30.14,29.97,30.01,185500.0
2010-09-08 15:30:00,30.01,30.14,29.99,30.09,611000.0,30.01,30.14,29.99,30.09,611000.0
2010-09-09 09:30:00,30.5,30.67,30.22,30.34,231000.0,30.5,30.67,30.22,30.34,231000.0
2010-09-09 10:00:00,30.35,30.47,30.24,30.31,230100.0,30.35,30.47,30.24,30.31,230100.0
2010-09-09 10:30:00,30.31,30.33,30.14,30.19,102900.0,30.31,30.33,30.14,30.19,102900.0
2010-09-09 11:00:00,30.19,30.51,30.18,30.5,103800.0,30.19,30.51,30.18,30.5,103800.0
2010-09-09 11:30:00,30.5,30.57,30.47,30.48,132200.0,30.5,30.57,30.47,30.48,132200.0
2010-09-09 12:00:00,30.47,30.55,30.43,30.55,79900.0,30.47,30.55,30.43,30.55,79900.0
2010-09-09 12:30:00,30.55,30.58,30.37,30.37,83800.0,30.55,30.58,30.37,30.37,83800.0
2010-09-09 13:00:00,30.36,30.42,30.28,30.28,74600.0,30.36,30.42,30.28,30.28,74600.0
2010-09-09 13:30:00,30.28,30.33,30.17,30.2,101400.0,30.28,30.33,30.17,30.2,101400.0
2010-09-09 14:00:00,30.2,30.28,30.19,30.23,69800.0,30.2,30.28,30.19,30.23,69800.0
2010-09-09 14:30:00,30.23,30.37,30.2,30.36,77600.0,30.23,30.37,30.2,30.36,77600.0
2010-09-09 15:00:00,30.36,30.42,30.34,30.4,111700.0,30.36,30.42,30.34,30.4,111700.0
2010-09-09 15:30:00,30.4,30.47,30.3,30.36,386700.0,30.4,30.47,30.3,30.36,386700.0
2010-09-10 09:30:00,30.35,30.64,30.11,30.53,193100.0,30.35,30.64,30.11,30.53,193100.0
2010-09-10 10:00:00,30.53,30.74,30.43,30.72,146600.0,30.53,30.74,30.43,30.72,146600.0
2010-09-10 10:30:00,30.72,30.81,30.67,30.78,158200.0,30.72,30.81,30.67,30.78,158200.0
2010-09-10 11:00:00,30.77,30.91,30.77,30.86,246900.0,30.77,30.91,30.77,30.86,246900.0
2010-09-10 11:30:00,30.87,30.87,30.66,30.69,147200.0,30.87,30.87,30.66,30.69,147200.0
2010-09-10 12:00:00,30.69,30.77,30.6,30.72,121200.0,30.69,30.77,30.6,30.72,121200.0
2010-09-10 12:30:00,30.72,30.83,30.67,30.76,118400.0,30.72,30.83,30.67,30.76,118400.0
2010-09-10 13:00:00,30.75,30.84,30.72,30.83,124200.0,30.75,30.84,30.72,30.83,124200.0
2010-09-10 13:30:00,30.83,30.89,30.79,30.83,79300.0,30.83,30.89,30.79,30.83,79300.0
2010-09-10 14:00:00,30.84,31.0,30.84,31.0,204100.0,30.84,31.0,30.84,31.0,204100.0
2010-09-10 14:30:00,31.0,31.05,30.94,30.99,218200.0,31.0,31.05,30.94,30.99,218200.0
2010-09-10 15:00:00,30.99,31.07,30.91,31.06,166400.0,30.99,31.07,30.91,31.06,166400.0
2010-09-10 15:30:00,31.06,31.06,30.91,30.96,438800.0,31.06,31.06,30.91,30.96,438800.0
2010-09-13 09:30:00,31.1,31.62,31.08,31.52,225000.0,31.1,31.62,31.08,31.52,225000.0
2010-09-13 10:00:00,31.51,31.72,31.49,31.72,238500.0,31.51,31.72,31.49,31.72,238500.0
2010-09-13 10:30:00,31.71,32.0,31.71,31.93,343600.0,31.71,32.0,31.71,31.93,343600.0
2010-09-13 11:00:00,31.92,31.94,31.81,31.87,222100.0,31.92,31.94,31.81,31.87,222100.0
2010-09-13 11:30:00,31.86,31.87,31.69,31.78,210200.0,31.86,31.87,31.69,31.78,210200.0
2010-09-13 12:00:00,31.78,31.78,31.62,31.78,259400.0,31.78,31.78,31.62,31.78,259400.0
2010-09-13 12:30:00,31.78,31.81,31.69,31.75,105700.0,31.78,31.81,31.69,31.75,105700.0
2010-09-13 13:00:00,31.75,31.85,31.69,31.78,111600.0,31.75,31.85,31.69,31.78,111600.0
2010-09-13 13:30:00,31.77,31.87,31.74,31.83,91000.0,31.77,31.87,31.74,31.83,91000.0
2010-09-13 14:00:00,31.83,31.95,31.75,31.93,155900.0,31.83,31.95,31.75,31.93,155900.0
2010-09-13 14:30:00,31.93,31.99,31.89,31.93,183100.0,31.93,31.99,31.89,31.93,183100.0
2010-09-13 15:00:00,31.93,31.97,31.82,31.97,231300.0,31.93,31.97,31.82,31.97,231300.0
2010-09-13 15:30:00,31.97,32.08,31.92,31.96,731500.0,31.97,32.08,31.92,31.96,731500.0
2010-09-14 09:30:00,31.88,32.0,31.79,31.96,169300.0,31.88,32.0,31.79,31.96,169300.0
2010-09-14 10:00:00,31.97,32.21,31.91,32.18,294700.0,31.97,32.21,31.91,32.18,294700.0
2010-09-14 10:30:00,32.18,32.28,32.03,32.26,192900.0,32.18,32.28,32.03,32.26,192900.0
2010-09-14 11:00:00,32.25,32.38,32.23,32.31,145400.0,32.25,32.38,32.23,32.31,145400.0
2010-09-14 11:30:00,32.31,32.59,32.3,32.56,301700.0,32.31,32.59,32.3,32.56,301700.0
2010-09-14 12:00:00,32.56,32.64,32.47,32.47,131900.0,32.56,32.64,32.47,32.47,131900.0
2010-09-14 12:30:00,32.47,32.47,32.23,32.3,102000.0,32.47,32.47,32.23,32.3,102000.0
2010-09-14 13:00:00,32.31,32.33,32.14,32.17,63700.0,32.31,32.33,32.14,32.17,63700.0
2010-09-14 13:30:00,32.17,32.23,32.09,32.18,84500.0,32.17,32.23,32.09,32.18,84500.0
2010-09-14 14:00:00,32.18,32.23,32.11,32.16,85500.0,32.18,32.23,32.11,32.16,85500.0
2010-09-14 14:30:00,32.17,32.33,32.15,32.31,112400.0,32.17,32.33,32.15,32.31,112400.0
2010-09-14 15:00:00,32.31,32.42,32.31,32.38,205600.0,32.31,32.42,32.31,32.38,205600.0
2010-09-14 15:30:00,32.38,32.48,32.26,32.31,538100.0,32.38,32.48,32.26,32.31,538100.0
2010-09-15 09:30:00,32.13,32.24,32.01,32.15,230000.0,32.13,32.24,32.01,32.15,230000.0
2010-09-15 10:00:00,32.15,32.4,32.11,32.35,207400.0,32.15,32.4,32.11,32.35,207400.0
2010-09-15 10:30:00,32.36,32.5,32.31,32.49,176600.0,32.36,32.5,32.31,32.49,176600.0
2010-09-15 11:00:00,32.49,32.52,32.37,32.48,185300.0,32.49,32.52,32.37,32.48,185300.0
2010-09-15 11:30:00,32.47,32.61,32.46,32.54,121900.0,32.47,32.61,32.46,32.54,121900.0
2010-09-15 12:00:00,32.55,32.61,32.48,32.48,85800.0,32.55,32.61,32.48,32.48,85800.0
2010-09-15 12:30:00,32.48,32.53,32.44,32.49,126900.0,32.48,32.53,32.44,32.49,126900.0
2010-09-15 13:00:00,32.48,32.52,32.37,32.37,74900.0,32.48,32.52,32.37,32.37,74900.0
2010-09-15 13:30:00,32.37,32.42,32.3,32.4,92500.0,32.37,32.42,32.3,32.4,92500.0
2010-09-15 14:00:00,32.4,32.46,32.32,32.35,96300.0,32.4,32.46,32.32,32.35,96300.0
2010-09-15 14:30:00,32.35,32.46,32.27,32.43,139200.0,32.35,32.46,32.27,32.43,139200.0
2010-09-15 15:00:00,32.43,32.53,32.4,32.52,203100.0,32.43,32.53,32.4,32.52,203100.0
2010-09-15 15:30:00,32.51,32.57,32.46,32.49,288100.0,32.51,32.57,32.46,32.49,288100.0
2010-09-16 09:30:00,32.44,32.72,32.3,32.64,200600.0,32.44,32.72,32.3,32.64,200600.0
2010-09-16 10:00:00,32.6,32.82,32.49,32.73,285200.0,32.6,32.82,32.49,32.73,285200.0
2010-09-16 10:30:00,32.72,32.81,32.6,32.75,175100.0,32.72,32.81,32.6,32.75,175100.0
2010-09-16 11:00:00,32.74,32.74,32.53,32.58,159400.0,32.74,32.74,32.53,32.58,159400.0
2010-09-16 11:30:00,32.59,32.65,32.48,32.56,120000.0,32.59,32.65,32.48,32.56,120000.0
2010-09-16 12:00:00,32.56,32.67,32.5,32.65,110200.0,32.56,32.67,32.5,32.65,110200.0
2010-09-16 12:30:00,32.64,32.69,32.62,32.67,60100.0,32.64,32.69,32.62,32.67,60100.0
2010-09-16 13:00:00,32.67,32.67,32.45,32.54,73700.0,32.67,32.67,32.45,32.54,73700.0
2010-09-16 13:30:00,32.53,32.58,32.48,32.56,84300.0,32.53,32.58,32.48,32.56,84300.0
2010-09-16 14:00:00,32.55,32.72,32.53,32.69,101300.0,32.55,32.72,32.53,32.69,101300.0
2010-09-16 14:30:00,32.69,32.8,32.62,32.64,200000.0,32.69,32.8,32.62,32.64,200000.0
2010-09-16 15:00:00,32.64,32.74,32.6,32.72,202600.0,32.64,32.74,32.6,32.72,202600.0
2010-09-16 15:30:00,32.72,32.79,32.71,32.73,377300.0,32.72,32.79,32.71,32.73,377300.0
2010-09-17 09:30:00,32.98,33.18,32.71,32.73,1042600.0,32.98,33.18,32.71,32.73,1042600.0
2010-09-17 10:00:00,32.72,32.77,32.47,32.47,400600.0,32.72,32.77,32.47,32.47,400600.0
2010-09-17 10:30:00,32.47,32.71,32.43,32.69,247400.0,32.47,32.71,32.43,32.69,247400.0
2010-09-17 11:00:00,32.69,32.77,32.64,32.68,272200.0,32.69,32.77,32.64,32.68,272200.0
2010-09-17 11:30:00,32.68,32.76,32.54,32.57,252800.0,32.68,32.76,32.54,32.57,252800.0
2010-09-17 12:00:00,32.56,32.71,32.56,32.69,76300.0,32.56,32.71,32.56,32.69,76300.0
2010-09-17 12:30:00,32.69,32.7,32.52,32.53,254100.0,32.69,32.7,32.52,32.53,254100.0
2010-09-17 13:00:00,32.54,32.69,32.51,32.65,151900.0,32.54,32.69,32.51,32.65,151900.0
2010-09-17 13:30:00,32.65,32.74,32.59,32.73,182300.0,32.65,32.74,32.59,32.73,182300.0
2010-09-17 14:00:00,32.73,32.84,32.7,32.71,370400.0,32.73,32.84,32.7,32.71,370400.0
2010-09-17 14:30:00,32.71,32.73,32.65,32.66,302100.0,32.71,32.73,32.65,32.66,302100.0
2010-09-17 15:00:00,32.66,32.67,32.39,32.39,402900.0,32.66,32.67,32.39,32.39,402900.0
2010-09-17 15:30:00,32.39,32.61,32.39,32.6,729800.0,32.39,32.61,32.39,32.6,729800.0
2010-09-20 09:30:00,32.67,33.0,32.66,32.97,234200.0,32.67,33.0,32.66,32.97,234200.0
2010-09-20 10:00:00,32.98,33.41,32.89,33.22,739600.0,32.98,33.41,32.89,33.22,739600.0
2010-09-20 10:30:00,33.21,33.31,33.1,33.18,358200.0,33.21,33.31,33.1,33.18,358200.0
2010-09-20 11:00:00,33.19,33.2,32.97,33.09,294100.0,33.19,33.2,32.97,33.09,294100.0
2010-09-20 11:30:00,33.1,33.16,32.88,32.94,184800.0,33.1,33.16,32.88,32.94,184800.0
2010-09-20 12:00:00,32.95,32.96,32.82,32.88,155300.0,32.95,32.96,32.82,32.88,155300.0
2010-09-20 12:30:00,32.89,33.08,32.86,33.05,103800.0,32.89,33.08,32.86,33.05,103800.0
2010-09-20 13:00:00,33.04,33.11,32.93,33.06,73800.0,33.04,33.11,32.93,33.06,73800.0
2010-09-20 13:30:00,33.06,33.15,33.02,33.13,93500.0,33.06,33.15,33.02,33.13,93500.0
2010-09-20 14:00:00,33.13,33.28,33.09,33.26,112800.0,33.13,33.28,33.09,33.26,112800.0
2010-09-20 14:30:00,33.25,33.33,33.14,33.26,232400.0,33.25,33.33,33.14,33.26,232400.0
2010-09-20 15:00:00,33.26,33.44,33.24,33.39,205300.0,33.26,33.44,33.24,33.39,205300.0
2010-09-20 15:30:00,33.39,33.48,33.35,33.44,476800.0,33.39,33.48,33.35,33.44,476800.0
2010-09-21 09:30:00,33.37,33.6,33.27,33.53,337900.0,33.37,33.6,33.27,33.53,337900.0
2010-09-21 10:00:00,33.52,33.56,33.36,33.37,216100.0,33.52,33.56,33.36,33.37,216100.0
2010-09-21 10:30:00,33.4,33.48,33.14,33.19,209200.0,33.4,33.48,33.14,33.19,209200.0
2010-09-21 11:00:00,33.17,33.22,33.06,33.07,151900.0,33.17,33.22,33.06,33.07,151900.0
2010-09-21 11:30:00,33.06,33.2,33.06,33.14,133300.0,33.06,33.2,33.06,33.14,133300.0
2010-09-21 12:00:00,33.14,33.2,33.08,33.14,81200.0,33.14,33.2,33.08,33.14,81200.0
2010-09-21 12:30:00,33.14,33.23,33.12,33.22,72600.0,33.14,33.23,33.12,33.22,72600.0
2010-09-21 13:00:00,33.22,33.31,33.17,33.27,176600.0,33.22,33.31,33.17,33.27,176600.0
2010-09-21 13:30:00,33.26,33.3,33.17,33.25,85100.0,33.26,33.3,33.17,33.25,85100.0
2010-09-21 14:00:00,33.25,33.3,33.02,33.23,421700.0,33.25,33.3,33.02,33.23,421700.0
2010-09-21 14:30:00,33.23,33.45,33.18,33.31,359500.0,33.23,33.45,33.18,33.31,359500.0
2010-09-21 15:00:00,33.31,33.34,33.12,33.18,333400.0,33.31,33.34,33.12,33.18,333400.0
2010-09-21 15:30:00,33.18,33.18,32.96,33.06,739600.0,33.18,33.18,32.96,33.06,739600.0
2010-09-22 09:30:00,32.92,32.92,32.33,32.47,638100.0,32.92,32.92,32.33,32.47,638100.0
2010-09-22 10:00:00,32.49,32.5,32.13,32.16,327700.0,32.49,32.5,32.13,32.16,327700.0
2010-09-22 10:30:00,32.15,32.24,32.0,32.18,387200.0,32.15,32.24,32.0,32.18,387200.0
2010-09-22 11:00:00,32.2,32.24,31.82,31.87,332900.0,32.2,32.24,31.82,31.87,332900.0
2010-09-22 11:30:00,31.87,32.04,31.82,32.01,209400.0,31.87,32.04,31.82,32.01,209400.0
2010-09-22 12:00:00,32.01,32.02,31.86,31.94,202900.0,32.01,32.02,31.86,31.94,202900.0
2010-09-22 12:30:00,31.94,31.94,31.72,31.75,204900.0,31.94,31.94,31.72,31.75,204900.0
2010-09-22 13:00:00,31.75,31.83,31.57,31.7,332000.0,31.75,31.83,31.57,31.7,332000.0
2010-09-22 13:30:00,31.7,31.74,31.63,31.66,209900.0,31.7,31.74,31.63,31.66,209900.0
2010-09-22 14:00:00,31.66,31.74,31.61,31.74,244700.0,31.66,31.74,31.61,31.74,244700.0
2010-09-22 14:30:00,31.74,31.82,31.69,31.7,383400.0,31.74,31.82,31.69,31.7,383400.0
2010-09-22 15:00:00,31.7,31.73,31.59,31.65,371000.0,31.7,31.73,31.59,31.65,371000.0
2010-09-22 15:30:00,31.64,31.72,31.58,31.66,996700.0,31.64,31.72,31.58,31.66,996700.0
2010-09-23 09:30:00,31.26,31.72,31.14,31.47,536400.0,31.26,31.72,31.14,31.47,536400.0
2010-09-23 10:00:00,31.49,31.68,31.41,31.47,325800.0,31.49,31.68,31.41,31.47,325800.0
2010-09-23 10:30:00,31.47,31.66,31.43,31.61,560900.0,31.47,31.66,31.43,31.61,560900.0
2010-09-23 11:00:00,31.61,31.7,31.57,31.69,259400.0,31.61,31.7,31.57,31.69,259400.0
2010-09-23 11:30:00,31.69,31.79,31.66,31.74,290200.0,31.69,31.79,31.66,31.74,290200.0
2010-09-23 12:00:00,31.73,31.73,31.6,31.69,156900.0,31.73,31.73,31.6,31.69,156900.0
2010-09-23 12:30:00,31.69,31.72,31.61,31.64,152900.0,31.69,31.72,31.61,31.64,152900.0
2010-09-23 13:00:00,31.64,31.68,31.58,31.6,143000.0,31.64,31.68,31.58,31.6,143000.0
2010-09-23 13:30:00,31.6,31.61,31.43,31.5,226300.0,31.6,31.61,31.43,31.5,226300.0
2010-09-23 14:00:00,31.51,31.57,31.46,31.5,182000.0,31.51,31.57,31.46,31.5,182000.0
2010-09-23 14:30:00,31.5,31.53,31.31,31.33,276900.0,31.5,31.53,31.31,31.33,276900.0
2010-09-23 15:00:00,31.33,31.38,31.18,31.19,333700.0,31.33,31.38,31.18,31.19,333700.0
2010-09-23 15:30:00,31.19,31.23,31.13,31.2,658600.0,31.19,31.23,31.13,31.2,658600.0
2010-09-24 09:30:00,31.73,31.91,31.66,31.86,515000.0,31.73,31.91,31.66,31.86,515000.0
2010-09-24 10:00:00,31.85,32.02,31.81,31.92,616900.0,31.85,32.02,31.81,31.92,616900.0
2010-09-24 10:30:00,31.92,32.04,31.9,31.95,427200.0,31.92,32.04,31.9,31.95,427200.0
2010-09-24 11:00:00,31.94,32.07,31.91,31.96,183200.0,31.94,32.07,31.91,31.96,183200.0
2010-09-24 11:30:00,31.97,32.02,31.87,31.98,109600.0,31.97,32.02,31.87,31.98,109600.0
2010-09-24 12:00:00,31.98,32.02,31.94,32.01,125200.0,31.98,32.02,31.94,32.01,125200.0
2010-09-24 12:30:00,32.01,32.05,31.94,31.98,187600.0,32.01,32.05,31.94,31.98,187600.0
2010-09-24 13:00:00,31.99,31.99,31.94,31.97,130300.0,31.99,31.99,31.94,31.97,130300.0
2010-09-24 13:30:00,31.97,32.0,31.9,31.94,196000.0,31.97,32.0,31.9,31.94,196000.0
2010-09-24 14:00:00,31.95,32.02,31.88,32.0,177500.0,31.95,32.02,31.88,32.0,177500.0
2010-09-24 14:30:00,31.99,32.06,31.97,32.04,169000.0,31.99,32.06,31.97,32.04,169000.0
2010-09-24 15:00:00,32.04,32.12,32.01,32.08,188900.0,32.04,32.12,32.01,32.08,188900.0
2010-09-24 15:30:00,32.07,32.08,31.96,31.97,683000.0,32.07,32.08,31.96,31.97,683000.0
2010-09-27 09:30:00,31.83,32.02,31.76,31.92,357300.0,31.83,32.02,31.76,31.92,357300.0
2010-09-27 10:00:00,31.92,32.03,31.91,31.99,262300.0,31.92,32.03,31.91,31.99,262300.0
2010-09-27 10:30:00,31.98,32.01,31.84,31.91,203200.0,31.98,32.01,31.84,31.91,203200.0
2010-09-27 11:00:00,31.91,31.91,31.71,31.78,177100.0,31.91,31.91,31.71,31.78,177100.0
2010-09-27 11:30:00,31.79,31.89,31.76,31.85,176300.0,31.79,31.89,31.76,31.85,176300.0
2010-09-27 12:00:00,31.85,31.96,31.82,31.82,175100.0,31.85,31.96,31.82,31.82,175100.0
2010-09-27 12:30:00,31.83,31.96,31.79,31.9,139900.0,31.83,31.96,31.79,31.9,139900.0
2010-09-27 13:00:00,31.91,32.03,31.88,31.92,142100.0,31.91,32.03,31.88,31.92,142100.0
2010-09-27 13:30:00,31.92,32.0,31.87,31.98,361000.0,31.92,32.0,31.87,31.98,361000.0
2010-09-27 14:00:00,31.98,32.02,31.91,31.98,155000.0,31.98,32.02,31.91,31.98,155000.0
2010-09-27 14:30:00,31.97,32.01,31.93,31.93,211000.0,31.97,32.01,31.93,31.93,211000.0
2010-09-27 15:00:00,31.93,31.98,31.89,31.95,115900.0,31.93,31.98,31.89,31.95,115900.0
2010-09-27 15:30:00,31.96,31.96,31.74,31.79,393000.0,31.96,31.96,31.74,31.79,393000.0
2010-09-28 09:30:00,32.06,33.13,31.99,32.23,789100.0,32.06,33.13,31.99,32.23,789100.0
2010-09-28 10:00:00,32.23,32.23,31.66,32.12,526000.0,32.23,32.23,31.66,32.12,526000.0
2010-09-28 10:30:00,32.12,32.22,31.95,32.01,297800.0,32.12,32.22,31.95,32.01,297800.0
2010-09-28 11:00:00,32.01,32.17,31.86,32.12,330300.0,32.01,32.17,31.86,32.12,330300.0
2010-09-28 11:30:00,32.11,32.3,32.11,32.15,163100.0,32.11,32.3,32.11,32.15,163100.0
2010-09-28 12:00:00,32.14,32.19,32.04,32.09,212700.0,32.14,32.19,32.04,32.09,212700.0
2010-09-28 12:30:00,32.11,32.16,32.04,32.04,162300.0,32.11,32.16,32.04,32.04,162300.0
2010-09-28 13:00:00,32.04,32.21,31.94,32.21,231400.0,32.04,32.21,31.94,32.21,231400.0
2010-09-28 13:30:00,32.21,32.4,32.19,32.36,247500.0,32.21,32.4,32.19,32.36,247500.0
2010-09-28 14:00:00,32.35,32.36,32.25,32.25,168600.0,32.35,32.36,32.25,32.25,168600.0
2010-09-28 14:30:00,32.25,32.31,32.09,32.17,166600.0,32.25,32.31,32.09,32.17,166600.0
2010-09-28 15:00:00,32.17,32.29,32.09,32.21,208300.0,32.17,32.29,32.09,32.21,208300.0
2010-09-28 15:30:00,32.21,32.47,32.21,32.34,452500.0,32.21,32.47,32.21,32.34,452500.0
2010-09-29 09:30:00,32.33,32.7,32.12,32.35,262600.0,32.33,32.7,32.12,32.35,262600.0
2010-09-29 10:00:00,32.35,32.54,32.13,32.19,166400.0,32.35,32.54,32.13,32.19,166400.0
2010-09-29 10:30:00,32.19,32.28,31.9,31.96,497400.0,32.19,32.28,31.9,31.96,497400.0
2010-09-29 11:00:00,31.96,32.14,31.95,32.09,295800.0,31.96,32.14,31.95,32.09,295800.0
2010-09-29 11:30:00,32.1,32.16,31.99,32.03,208400.0,32.1,32.16,31.99,32.03,208400.0
2010-09-29 12:00:00,32.04,32.08,31.95,32.03,136100.0,32.04,32.08,31.95,32.03,136100.0
2010-09-29 12:30:00,32.03,32.06,31.97,32.0,119300.0,32.03,32.06,31.97,32.0,119300.0
2010-09-29 13:00:00,31.99,32.04,31.94,31.95,84500.0,31.99,32.04,31.94,31.95,84500.0
2010-09-29 13:30:00,31.94,32.04,31.87,31.99,133600.0,31.94,32.04,31.87,31.99,133600.0
2010-09-29 14:00:00,31.99,32.06,31.89,31.91,139600.0,31.99,32.06,31.89,31.91,139600.0
2010-09-29 14:30:00,31.91,32.13,31.91,32.13,135400.0,31.91,32.13,31.91,32.13,135400.0
2010-09-29 15:00:00,32.13,32.14,31.89,32.04,236500.0,32.13,32.14,31.89,32.04,236500.0
2010-09-29 15:30:00,32.03,32.06,31.93,31.96,884700.0,32.03,32.06,31.93,31.96,884700.0
2010-09-30 09:30:00,32.47,32.59,32.3,32.46,554900.0,32.47,32.59,32.3,32.46,554900.0
2010-09-30 10:00:00,32.47,32.51,32.33,32.44,277400.0,32.47,32.51,32.33,32.44,277400.0
2010-09-30 10:30:00,32.44,32.51,32.23,32.23,353700.0,32.44,32.51,32.23,32.23,353700.0
2010-09-30 11:00:00,32.22,32.29,31.8,31.9,335500.0,32.22,32.29,31.8,31.9,335500.0
2010-09-30 11:30:00,31.88,31.91,31.75,31.8,239800.0,31.88,31.91,31.75,31.8,239800.0
2010-09-30 12:00:00,31.8,31.8,31.66,31.7,119900.0,31.8,31.8,31.66,31.7,119900.0
2010-09-30 12:30:00,31.69,31.96,31.68,31.93,122100.0,31.69,31.96,31.68,31.93,122100.0
2010-09-30 13:00:00,31.92,32.06,31.9,32.05,260500.0,31.92,32.06,31.9,32.05,260500.0
2010-09-30 13:30:00,32.06,32.06,31.95,31.99,112800.0,32.06,32.06,31.95,31.99,112800.0
2010-09-30 14:00:00,31.99,32.01,31.9,31.97,206000.0,31.99,32.01,31.9,31.97,206000.0
2010-09-30 14:30:00,31.96,32.23,31.96,32.16,260100.0,31.96,32.23,31.96,32.16,260100.0
2010-09-30 15:00:00,32.16,32.19,32.05,32.17,151600.0,32.16,32.19,32.05,32.17,151600.0
2010-09-30 15:30:00,32.16,32.19,31.96,31.97,416000.0,32.16,32.19,31.96,31.97,416000.0
2010-10-01 09:30:00,31.23,32.16,31.23,32.14,732400.0,31.23,32.16,31.23,32.14,732400.0
2010-10-01 10:00:00,32.12,32.17,31.8,31.86,338700.0,32.12,32.17,31.8,31.86,338700.0
2010-10-01 10:30:00,31.85,31.86,31.59,31.6,292300.0,31.85,31.86,31.59,31.6,292300.0
2010-10-01 11:00:00,31.61,31.64,31.45,31.48,268400.0,31.61,31.64,31.45,31.48,268400.0
2010-10-01 11:30:00,31.48,31.73,31.42,31.69,192400.0,31.48,31.73,31.42,31.69,192400.0
2010-10-01 12:00:00,31.7,31.88,31.69,31.8,148400.0,31.7,31.88,31.69,31.8,148400.0
2010-10-01 12:30:00,31.8,31.8,31.69,31.78,77400.0,31.8,31.8,31.69,31.78,77400.0
2010-10-01 13:00:00,31.78,31.96,31.77,31.95,149800.0,31.78,31.96,31.77,31.95,149800.0
2010-10-01 13:30:00,31.95,31.96,31.74,31.79,66800.0,31.95,31.96,31.74,31.79,66800.0
2010-10-01 14:00:00,31.79,31.91,31.78,31.86,97100.0,31.79,31.91,31.78,31.86,97100.0
2010-10-01 14:30:00,31.87,31.96,31.83,31.94,101300.0,31.87,31.96,31.83,31.94,101300.0
2010-10-01 15:00:00,31.94,32.0,31.77,31.86,334900.0,31.94,32.0,31.77,31.86,334900.0
2010-10-01 15:30:00,31.85,31.92,31.82,31.87,354000.0,31.85,31.92,31.82,31.87,354000.0
2010-10-04 09:30:00,31.54,31.9,31.46,31.65,255900.0,31.54,31.9,31.46,31.65,255900.0
2010-10-04 10:00:00,31.68,31.96,31.52,31.91,155000.0,31.68,31.96,31.52,31.91,155000.0
2010-10-04 10:30:00,31.91,31.91,31.6,31.63,124300.0,31.91,31.91,31.6,31.63,124300.0
2010-10-04 11:00:00,31.63,31.63,31.1,31.15,229700.0,31.63,31.63,31.1,31.15,229700.0
2010-10-04 11:30:00,31.15,31.24,31.05,31.07,116900.0,31.15,31.24,31.05,31.07,116900.0
2010-10-04 12:00:00,31.07,31.25,31.0,31.19,163000.0,31.07,31.25,31.0,31.19,163000.0
2010-10-04 12:30:00,31.2,31.26,31.18,31.24,76300.0,31.2,31.26,31.18,31.24,76300.0
2010-10-04 13:00:00,31.25,31.31,31.21,31.29,63100.0,31.25,31.31,31.21,31.29,63100.0
2010-10-04 13:30:00,31.3,31.32,31.21,31.31,57400.0,31.3,31.32,31.21,31.31,57400.0
2010-10-04 14:00:00,31.3,31.32,31.17,31.23,88500.0,31.3,31.32,31.17,31.23,88500.0
2010-10-04 14:30:00,31.23,31.34,31.22,31.32,105500.0,31.23,31.34,31.22,31.32,105500.0
2010-10-04 15:00:00,31.31,31.4,31.27,31.36,172500.0,31.31,31.4,31.27,31.36,172500.0
2010-10-04 15:30:00,31.36,31.4,31.31,31.37,334900.0,31.36,31.4,31.31,31.37,334900.0
2010-10-05 09:30:00,31.92,32.49,31.64,32.38,548000.0,31.92,32.49,31.64,32.38,548000.0
2010-10-05 10:00:00,32.36,32.79,32.16,32.73,646400.0,32.36,32.79,32.16,32.73,646400.0
2010-10-05 10:30:00,32.74,32.94,32.69,32.78,316300.0,32.74,32.94,32.69,32.78,316300.0
2010-10-05 11:00:00,32.78,32.8,32.67,32.69,132300.0,32.78,32.8,32.67,32.69,132300.0
2010-10-05 11:30:00,32.68,32.83,32.66,32.78,119600.0,32.68,32.83,32.66,32.78,119600.0
2010-10-05 12:00:00,32.77,32.8,32.68,32.69,96200.0,32.77,32.8,32.68,32.69,96200.0
2010-10-05 12:30:00,32.7,32.86,32.68,32.83,169200.0,32.7,32.86,32.68,32.83,169200.0
2010-10-05 13:00:00,32.83,32.86,32.71,32.74,188800.0,32.83,32.86,32.71,32.74,188800.0
2010-10-05 13:30:00,32.73,32.74,32.64,32.71,102400.0,32.73,32.74,32.64,32.71,102400.0
2010-10-05 14:00:00,32.71,32.79,32.71,32.75,148800.0,32.71,32.79,32.71,32.75,148800.0
2010-10-05 14:30:00,32.76,32.9,32.71,32.87,152100.0,32.76,32.9,32.71,32.87,152100.0
2010-10-05 15:00:00,32.87,32.94,32.79,32.86,264100.0,32.87,32.94,32.79,32.86,264100.0
2010-10-05 15:30:00,32.85,32.85,32.71,32.73,446000.0,32.85,32.85,32.71,32.73,446000.0
2010-10-06 09:30:00,32.43,32.8,32.31,32.4,486400.0,32.43,32.8,32.31,32.4,486400.0
2010-10-06 10:00:00,32.41,32.5,32.07,32.1,272600.0,32.41,32.5,32.07,32.1,272600.0
2010-10-06 10:30:00,32.1,32.1,31.95,32.01,256000.0,32.1,32.1,31.95,32.01,256000.0
2010-10-06 11:00:00,32.02,32.03,31.78,31.79,293300.0,32.02,32.03,31.78,31.79,293300.0
2010-10-06 11:30:00,31.8,31.99,31.8,31.82,129900.0,31.8,31.99,31.8,31.82,129900.0
2010-10-06 12:00:00,31.82,31.9,31.58,31.61,198200.0,31.82,31.9,31.58,31.61,198200.0
2010-10-06 12:30:00,31.62,31.66,31.51,31.54,190000.0,31.62,31.66,31.51,31.54,190000.0
2010-10-06 13:00:00,31.54,31.54,31.24,31.3,177300.0,31.54,31.54,31.24,31.3,177300.0
2010-10-06 13:30:00,31.3,31.46,31.25,31.37,203700.0,31.3,31.46,31.25,31.37,203700.0
2010-10-06 14:00:00,31.38,31.4,31.25,31.31,192900.0,31.38,31.4,31.25,31.31,192900.0
2010-10-06 14:30:00,31.32,31.47,31.29,31.33,314400.0,31.32,31.47,31.29,31.33,314400.0
2010-10-06 15:00:00,31.33,31.36,31.19,31.25,369600.0,31.33,31.36,31.19,31.25,369600.0
2010-10-06 15:30:00,31.24,31.45,31.19,31.45,735100.0,31.24,31.45,31.19,31.45,735100.0
2010-10-07 09:30:00,31.65,31.91,31.4,31.44,274900.0,31.65,31.91,31.4,31.44,274900.0
2010-10-07 10:00:00,31.42,32.1,31.37,32.1,276000.0,31.42,32.1,31.37,32.1,276000.0
2010-10-07 10:30:00,32.09,32.14,31.8,31.81,250000.0,32.09,32.14,31.8,31.81,250000.0
2010-10-07 11:00:00,31.81,31.81,31.61,31.67,152200.0,31.81,31.81,31.61,31.67,152200.0
2010-10-07 11:30:00,31.67,31.76,31.57,31.63,107800.0,31.67,31.76,31.57,31.63,107800.0
2010-10-07 12:00:00,31.64,31.64,31.35,31.37,136300.0,31.64,31.64,31.35,31.37,136300.0
2010-10-07 12:30:00,31.37,31.38,31.25,31.29,109200.0,31.37,31.38,31.25,31.29,109200.0
2010-10-07 13:00:00,31.28,31.46,31.28,31.39,163100.0,31.28,31.46,31.28,31.39,163100.0
2010-10-07 13:30:00,31.39,31.58,31.35,31.54,132700.0,31.39,31.58,31.35,31.54,132700.0
2010-10-07 14:00:00,31.54,31.57,31.38,31.48,195200.0,31.54,31.57,31.38,31.48,195200.0
2010-10-07 14:30:00,31.49,31.65,31.49,31.65,119400.0,31.49,31.65,31.49,31.65,119400.0
2010-10-07 15:00:00,31.65,31.86,31.63,31.83,252700.0,31.65,31.86,31.63,31.83,252700.0
2010-10-07 15:30:00,31.83,32.01,31.75,31.94,707900.0,31.83,32.01,31.75,31.94,707900.0
2010-10-08 09:30:00,31.88,32.05,31.52,31.56,339000.0,31.88,32.05,31.52,31.56,339000.0
2010-10-08 10:00:00,31.58,31.63,31.27,31.27,157700.0,31.58,31.63,31.27,31.27,157700.0
2010-10-08 10:30:00,31.27,31.44,31.23,31.41,128700.0,31.27,31.44,31.23,31.41,128700.0
2010-10-08 11:00:00,31.4,31.54,31.38,31.46,223300.0,31.4,31.54,31.38,31.46,223300.0
2010-10-08 11:30:00,31.48,31.7,31.48,31.69,283100.0,31.48,31.7,31.48,31.69,283100.0
2010-10-08 12:00:00,31.69,31.71,31.45,31.45,147900.0,31.69,31.71,31.45,31.45,147900.0
2010-10-08 12:30:00,31.46,31.66,31.45,31.56,129800.0,31.46,31.66,31.45,31.56,129800.0
2010-10-08 13:00:00,31.56,31.57,31.45,31.49,131300.0,31.56,31.57,31.45,31.49,131300.0
2010-10-08 13:30:00,31.5,31.5,31.34,31.38,153900.0,31.5,31.5,31.34,31.38,153900.0
2010-10-08 14:00:00,31.39,31.39,31.29,31.37,226400.0,31.39,31.39,31.29,31.37,226400.0
2010-10-08 14:30:00,31.38,31.53,31.38,31.46,272500.0,31.38,31.53,31.38,31.46,272500.0
2010-10-08 15:00:00,31.45,31.53,31.43,31.48,159900.0,31.45,31.53,31.43,31.48,159900.0
2010-10-08 15:30:00,31.49,31.52,31.42,31.42,474100.0,31.49,31.52,31.42,31.42,474100.0
2010-10-11 09:30:00,31.3,31.38,31.09,31.33,286900.0,31.3,31.38,31.09,31.33,286900.0
2010-10-11 10:00:00,31.32,31.62,31.31,31.58,313100.0,31.32,31.62,31.31,31.58,313100.0
2010-10-11 10:30:00,31.58,31.61,31.35,31.46,207000.0,31.58,31.61,31.35,31.46,207000.0
2010-10-11 11:00:00,31.49,31.6,31.44,31.6,194000.0,31.49,31.6,31.44,31.6,194000.0
2010-10-11 11:30:00,31.6,31.65,31.55,31.59,163400.0,31.6,31.65,31.55,31.59,163400.0
2010-10-11 12:00:00,31.59,31.61,31.49,31.57,170800.0,31.59,31.61,31.49,31.57,170800.0
2010-10-11 12:30:00,31.56,31.74,31.55,31.74,206400.0,31.56,31.74,31.55,31.74,206400.0
2010-10-11 13:00:00,31.73,31.81,31.7,31.81,209700.0,31.73,31.81,31.7,31.81,209700.0
2010-10-11 13:30:00,31.81,31.92,31.81,31.91,274300.0,31.81,31.92,31.81,31.91,274300.0
2010-10-11 14:00:00,31.91,31.93,31.86,31.89,247500.0,31.91,31.93,31.86,31.89,247500.0
2010-10-11 14:30:00,31.89,32.0,31.88,31.95,161200.0,31.89,32.0,31.88,31.95,161200.0
2010-10-11 15:00:00,31.95,31.97,31.86,31.89,280200.0,31.95,31.97,31.86,31.89,280200.0
2010-10-11 15:30:00,31.88,31.9,31.77,31.87,515300.0,31.88,31.9,31.77,31.87,515300.0
2010-10-12 09:30:00,32.06,32.35,31.82,31.95,791200.0,32.06,32.35,31.82,31.95,791200.0
2010-10-12 10:00:00,31.95,32.22,31.91,32.12,562900.0,31.95,32.22,31.91,32.12,562900.0
2010-10-12 10:30:00,32.12,32.26,32.0,32.16,362800.0,32.12,32.26,32.0,32.16,362800.0
2010-10-12 11:00:00,32.15,32.33,32.13,32.31,313100.0,32.15,32.33,32.13,32.31,313100.0
2010-10-12 11:30:00,32.31,32.35,32.2,32.25,292200.0,32.31,32.35,32.2,32.25,292200.0
2010-10-12 12:00:00,32.26,32.38,32.21,32.29,235300.0,32.26,32.38,32.21,32.29,235300.0
2010-10-12 12:30:00,32.29,32.49,32.27,32.45,185800.0,32.29,32.49,32.27,32.45,185800.0
2010-10-12 13:00:00,32.45,32.5,32.43,32.45,137200.0,32.45,32.5,32.43,32.45,137200.0
2010-10-12 13:30:00,32.45,32.47,32.44,32.46,151400.0,32.45,32.47,32.44,32.46,151400.0
2010-10-12 14:00:00,32.46,32.67,32.43,32.58,415000.0,32.46,32.67,32.43,32.58,415000.0
2010-10-12 14:30:00,32.57,32.63,32.45,32.62,256500.0,32.57,32.63,32.45,32.62,256500.0
2010-10-12 15:00:00,32.63,32.75,32.55,32.75,466400.0,32.63,32.75,32.55,32.75,466400.0
2010-10-12 15:30:00,32.75,32.78,32.66,32.68,672900.0,32.75,32.78,32.66,32.68,672900.0
2010-10-13 09:30:00,32.91,33.12,32.85,33.03,626500.0,32.91,33.12,32.85,33.03,626500.0
2010-10-13 10:00:00,33.04,33.21,33.0,33.1,457800.0,33.04,33.21,33.0,33.1,457800.0
2010-10-13 10:30:00,33.1,33.42,33.07,33.36,400400.0,33.1,33.42,33.07,33.36,400400.0
2010-10-13 11:00:00,33.35,33.46,33.29,33.29,209700.0,33.35,33.46,33.29,33.29,209700.0
2010-10-13 11:30:00,33.29,33.35,33.16,33.28,251900.0,33.29,33.35,33.16,33.28,251900.0
2010-10-13 12:00:00,33.28,33.44,33.24,33.42,232700.0,33.28,33.44,33.24,33.42,232700.0
2010-10-13 12:30:00,33.42,33.5,33.37,33.4,187900.0,33.42,33.5,33.37,33.4,187900.0
2010-10-13 13:00:00,33.4,33.5,33.36,33.45,105500.0,33.4,33.5,33.36,33.45,105500.0
2010-10-13 13:30:00,33.46,33.6,33.43,33.55,160300.0,33.46,33.6,33.43,33.55,160300.0
2010-10-13 14:00:00,33.55,33.6,33.5,33.55,456300.0,33.55,33.6,33.5,33.55,456300.0
2010-10-13 14:30:00,33.56,33.59,33.47,33.49,280200.0,33.56,33.59,33.47,33.49,280200.0
2010-10-13 15:00:00,33.49,33.58,33.41,33.48,554300.0,33.49,33.58,33.41,33.48,554300.0
2010-10-13 15:30:00,33.48,33.63,33.45,33.46,760200.0,33.48,33.63,33.45,33.46,760200.0
2010-10-14 09:30:00,33.4,33.55,33.23,33.3,304900.0,33.4,33.55,33.23,33.3,304900.0
2010-10-14 10:00:00,33.3,33.69,33.3,33.59,335900.0,33.3,33.69,33.3,33.59,335900.0
2010-10-14 10:30:00,33.58,33.77,33.48,33.71,422500.0,33.58,33.77,33.48,33.71,422500.0
2010-10-14 11:00:00,33.71,33.74,33.59,33.63,455400.0,33.71,33.74,33.59,33.63,455400.0
2010-10-14 11:30:00,33.64,33.66,33.5,33.61,285200.0,33.64,33.66,33.5,33.61,285200.0
2010-10-14 12:00:00,33.62,33.65,33.49,33.51,156400.0,33.62,33.65,33.49,33.51,156400.0
2010-10-14 12:30:00,33.51,33.55,33.42,33.55,187200.0,33.51,33.55,33.42,33.55,187200.0
2010-10-14 13:00:00,33.55,33.59,33.31,33.47,266500.0,33.55,33.59,33.31,33.47,266500.0
2010-10-14 13:30:00,33.46,33.55,33.39,33.42,116300.0,33.46,33.55,33.39,33.42,116300.0
2010-10-14 14:00:00,33.42,33.42,33.28,33.31,209000.0,33.42,33.42,33.28,33.31,209000.0
2010-10-14 14:30:00,33.31,33.4,33.3,33.37,327500.0,33.31,33.4,33.3,33.37,327500.0
2010-10-14 15:00:00,33.37,33.37,33.28,33.33,323300.0,33.37,33.37,33.28,33.33,323300.0
2010-10-14 15:30:00,33.33,33.43,33.28,33.35,583100.0,33.33,33.43,33.28,33.35,583100.0
2010-10-15 09:30:00,33.66,33.77,33.14,33.26,501300.0,33.66,33.77,33.14,33.26,501300.0
2010-10-15 10:00:00,33.26,33.49,33.23,33.32,488800.0,33.26,33.49,33.23,33.32,488800.0
2010-10-15 10:30:00,33.31,33.45,33.26,33.38,254800.0,33.31,33.45,33.26,33.38,254800.0
2010-10-15 11:00:00,33.39,33.66,33.35,33.63,219000.0,33.39,33.66,33.35,33.63,219000.0
2010-10-15 11:30:00,33.63,33.73,33.49,33.57,270000.0,33.63,33.73,33.49,33.57,270000.0
2010-10-15 12:00:00,33.57,33.65,33.43,33.46,250100.0,33.57,33.65,33.43,33.46,250100.0
2010-10-15 12:30:00,33.46,33.52,33.35,33.37,177800.0,33.46,33.52,33.35,33.37,177800.0
2010-10-15 13:00:00,33.37,33.44,33.36,33.4,198800.0,33.37,33.44,33.36,33.4,198800.0
2010-10-15 13:30:00,33.41,33.44,33.24,33.28,246600.0,33.41,33.44,33.24,33.28,246600.0
2010-10-15 14:00:00,33.28,33.37,33.21,33.36,435400.0,33.28,33.37,33.21,33.36,435400.0
2010-10-15 14:30:00,33.37,33.4,33.23,33.3,205800.0,33.37,33.4,33.23,33.3,205800.0
2010-10-15 15:00:00,33.3,33.31,33.14,33.18,351000.0,33.3,33.31,33.14,33.18,351000.0
2010-10-15 15:30:00,33.17,33.35,33.16,33.33,394600.0,33.17,33.35,33.16,33.33,394600.0
2010-10-18 09:30:00,33.29,33.32,32.84,32.94,282000.0,33.29,33.32,32.84,32.94,282000.0
2010-10-18 10:00:00,32.93,33.06,32.86,32.93,143500.0,32.93,33.06,32.86,32.93,143500.0
2010-10-18 10:30:00,32.93,33.01,32.91,32.98,160900.0,32.93,33.01,32.91,32.98,160900.0
2010-10-18 11:00:00,32.98,33.0,32.76,32.84,127300.0,32.98,33.0,32.76,32.84,127300.0
2010-10-18 11:30:00,32.84,32.92,32.75,32.92,136500.0,32.84,32.92,32.75,32.92,136500.0
2010-10-18 12:00:00,32.93,33.04,32.87,32.97,243300.0,32.93,33.04,32.87,32.97,243300.0
2010-10-18 12:30:00,32.97,33.07,32.93,32.99,158100.0,32.97,33.07,32.93,32.99,158100.0
2010-10-18 13:00:00,33.0,33.06,32.96,32.97,104000.0,33.0,33.06,32.96,32.97,104000.0
2010-10-18 13:30:00,32.97,33.02,32.94,33.02,91100.0,32.97,33.02,32.94,33.02,91100.0
2010-10-18 14:00:00,33.03,33.14,32.98,33.1,165900.0,33.03,33.14,32.98,33.1,165900.0
2010-10-18 14:30:00,33.1,33.13,33.01,33.03,276100.0,33.1,33.13,33.01,33.03,276100.0
2010-10-18 15:00:00,33.03,33.15,33.02,33.08,328800.0,33.03,33.15,33.02,33.08,328800.0
2010-10-18 15:30:00,33.07,33.23,33.05,33.15,539700.0,33.07,33.23,33.05,33.15,539700.0
2010-10-19 09:30:00,32.75,32.87,32.17,32.25,377200.0,32.75,32.87,32.17,32.25,377200.0
2010-10-19 10:00:00,32.24,32.77,32.21,32.7,226900.0,32.24,32.77,32.21,32.7,226900.0
2010-10-19 10:30:00,32.72,32.97,32.72,32.89,171300.0,32.72,32.97,32.72,32.89,171300.0
2010-10-19 11:00:00,32.88,32.95,32.78,32.88,131400.0,32.88,32.95,32.78,32.88,131400.0
2010-10-19 11:30:00,32.88,33.17,32.88,33.13,185200.0,32.88,33.17,32.88,33.13,185200.0
2010-10-19 12:00:00,33.13,33.15,33.01,33.02,125200.0,33.13,33.15,33.01,33.02,125200.0
2010-10-19 12:30:00,33.02,33.12,32.96,33.11,237800.0,33.02,33.12,32.96,33.11,237800.0
2010-10-19 13:00:00,33.11,33.11,32.98,33.03,142000.0,33.11,33.11,32.98,33.03,142000.0
2010-10-19 13:30:00,33.03,33.05,32.82,32.83,185700.0,33.03,33.05,32.82,32.83,185700.0
2010-10-19 14:00:00,32.83,32.83,32.57,32.73,418300.0,32.83,32.83,32.57,32.73,418300.0
2010-10-19 14:30:00,32.72,32.81,32.69,32.71,204300.0,32.72,32.81,32.69,32.71,204300.0
2010-10-19 15:00:00,32.72,32.74,32.52,32.53,219600.0,32.72,32.74,32.52,32.53,219600.0
2010-10-19 15:30:00,32.53,32.82,32.46,32.78,431900.0,32.53,32.82,32.46,32.78,431900.0
2010-10-20 09:30:00,32.83,33.38,32.83,33.24,407500.0,32.83,33.38,32.83,33.24,407500.0
2010-10-20 10:00:00,33.25,33.31,33.08,33.13,275000.0,33.25,33.31,33.08,33.13,275000.0
2010-10-20 10:30:00,33.14,33.6,33.13,33.6,287100.0,33.14,33.6,33.13,33.6,287100.0
2010-10-20 11:00:00,33.59,33.82,33.53,33.71,345500.0,33.59,33.82,33.53,33.71,345500.0
2010-10-20 11:30:00,33.71,33.95,33.7,33.88,348600.0,33.71,33.95,33.7,33.88,348600.0
2010-10-20 12:00:00,33.87,33.95,33.83,33.93,235700.0,33.87,33.95,33.83,33.93,235700.0
2010-10-20 12:30:00,33.93,33.93,33.83,33.89,141400.0,33.93,33.93,33.83,33.89,141400.0
2010-10-20 13:00:00,33.89,33.97,33.81,33.9,155200.0,33.89,33.97,33.81,33.9,155200.0
2010-10-20 13:30:00,33.91,33.92,33.83,33.87,124000.0,33.91,33.92,33.83,33.87,124000.0
2010-10-20 14:00:00,33.87,34.1,33.78,34.03,459600.0,33.87,34.1,33.78,34.03,459600.0
2010-10-20 14:30:00,34.03,34.14,33.96,34.03,270300.0,34.03,34.14,33.96,34.03,270300.0
2010-10-20 15:00:00,34.03,34.16,33.97,34.15,338600.0,34.03,34.16,33.97,34.15,338600.0
2010-10-20 15:30:00,34.15,34.16,33.93,34.02,658100.0,34.15,34.16,33.93,34.02,658100.0
2010-10-21 09:30:00,34.2,34.87,34.1,34.59,552100.0,34.2,34.87,34.1,34.59,552100.0
2010-10-21 10:00:00,34.59,34.59,34.34,34.37,379900.0,34.59,34.59,34.34,34.37,379900.0
2010-10-21 10:30:00,34.37,34.62,34.36,34.57,234300.0,34.37,34.62,34.36,34.57,234300.0
2010-10-21 11:00:00,34.57,34.6,34.27,34.39,180600.0,34.57,34.6,34.27,34.39,180600.0
2010-10-21 11:30:00,34.39,34.43,34.13,34.29,189200.0,34.39,34.43,34.13,34.29,189200.0
2010-10-21 12:00:00,34.28,34.3,34.14,34.28,139200.0,34.28,34.3,34.14,34.28,139200.0
2010-10-21 12:30:00,34.28,34.29,34.09,34.19,137000.0,34.28,34.29,34.09,34.19,137000.0
2010-10-21 13:00:00,34.19,34.29,34.19,34.28,117100.0,34.19,34.29,34.19,34.28,117100.0
2010-10-21 13:30:00,34.27,34.27,33.68,33.72,284900.0,34.27,34.27,33.68,33.72,284900.0
2010-10-21 14:00:00,33.73,33.92,33.66,33.87,300900.0,33.73,33.92,33.66,33.87,300900.0
2010-10-21 14:30:00,33.88,34.01,33.83,33.95,193100.0,33.88,34.01,33.83,33.95,193100.0
2010-10-21 15:00:00,33.96,34.18,33.91,34.18,216000.0,33.96,34.18,33.91,34.18,216000.0
2010-10-21 15:30:00,34.17,34.22,34.07,34.22,382200.0,34.17,34.22,34.07,34.22,382200.0
2010-10-22 09:30:00,34.24,34.48,33.94,34.3,251100.0,34.24,34.48,33.94,34.3,251100.0
2010-10-22 10:00:00,34.28,34.47,34.25,34.46,146800.0,34.28,34.47,34.25,34.46,146800.0
2010-10-22 10:30:00,34.47,34.5,34.29,34.3,110200.0,34.47,34.5,34.29,34.3,110200.0
2010-10-22 11:00:00,34.3,34.56,34.26,34.55,225700.0,34.3,34.56,34.26,34.55,225700.0
2010-10-22 11:30:00,34.55,34.58,34.43,34.47,94200.0,34.55,34.58,34.43,34.47,94200.0
2010-10-22 12:00:00,34.47,34.74,34.47,34.72,71300.0,34.47,34.74,34.47,34.72,71300.0
2010-10-22 12:30:00,34.73,34.83,34.68,34.8,109700.0,34.73,34.83,34.68,34.8,109700.0
2010-10-22 13:00:00,34.8,34.82,34.62,34.62,177700.0,34.8,34.82,34.62,34.62,177700.0
2010-10-22 13:30:00,34.63,34.65,34.56,34.56,58800.0,34.63,34.65,34.56,34.56,58800.0
2010-10-22 14:00:00,34.56,34.76,34.55,34.75,49100.0,34.56,34.76,34.55,34.75,49100.0
2010-10-22 14:30:00,34.75,34.76,34.63,34.7,134900.0,34.75,34.76,34.63,34.7,134900.0
2010-10-22 15:00:00,34.7,34.85,34.68,34.81,227400.0,34.7,34.85,34.68,34.81,227400.0
2010-10-22 15:30:00,34.82,34.84,34.71,34.84,302200.0,34.82,34.84,34.71,34.84,302200.0
2010-10-25 09:30:00,35.0,35.42,34.85,35.42,300200.0,35.0,35.42,34.85,35.42,300200.0
2010-10-25 10:00:00,35.41,35.5,35.31,35.37,201600.0,35.41,35.5,35.31,35.37,201600.0
2010-10-25 10:30:00,35.37,35.4,35.17,35.2,154400.0,35.37,35.4,35.17,35.2,154400.0
2010-10-25 11:00:00,35.2,35.21,35.06,35.21,155800.0,35.2,35.21,35.06,35.21,155800.0
2010-10-25 11:30:00,35.21,35.31,35.17,35.29,113400.0,35.21,35.31,35.17,35.29,113400.0
2010-10-25 12:00:00,35.29,35.33,35.18,35.27,94600.0,35.29,35.33,35.18,35.27,94600.0
2010-10-25 12:30:00,35.27,35.38,35.24,35.31,104300.0,35.27,35.38,35.24,35.31,104300.0
2010-10-25 13:00:00,35.3,35.49,35.27,35.45,111000.0,35.3,35.49,35.27,35.45,111000.0
2010-10-25 13:30:00,35.46,35.51,35.36,35.38,89400.0,35.46,35.51,35.36,35.38,89400.0
2010-10-25 14:00:00,35.38,35.43,35.34,35.35,71200.0,35.38,35.43,35.34,35.35,71200.0
2010-10-25 14:30:00,35.35,35.4,35.25,35.34,187100.0,35.35,35.4,35.25,35.34,187100.0
2010-10-25 15:00:00,35.35,35.56,35.35,35.56,175100.0,35.35,35.56,35.35,35.56,175100.0
2010-10-25 15:30:00,35.56,35.58,35.35,35.43,511700.0,35.56,35.58,35.35,35.43,511700.0
2010-10-26 09:30:00,35.1,35.33,34.96,35.29,139300.0,35.1,35.33,34.96,35.29,139300.0
2010-10-26 10:00:00,35.3,35.67,35.28,35.58,204400.0,35.3,35.67,35.28,35.58,204400.0
2010-10-26 10:30:00,35.58,35.62,35.39,35.51,122200.0,35.58,35.62,35.39,35.51,122200.0
2010-10-26 11:00:00,35.5,35.64,35.39,35.57,139300.0,35.5,35.64,35.39,35.57,139300.0
2010-10-26 11:30:00,35.56,35.6,35.41,35.6,100600.0,35.56,35.6,35.41,35.6,100600.0
2010-10-26 12:00:00,35.61,35.68,35.5,35.61,100600.0,35.61,35.68,35.5,35.61,100600.0
2010-10-26 12:30:00,35.62,35.64,35.47,35.48,94700.0,35.62,35.64,35.47,35.48,94700.0
2010-10-26 13:00:00,35.49,35.68,35.49,35.55,79100.0,35.49,35.68,35.49,35.55,79100.0
2010-10-26 13:30:00,35.56,35.66,35.47,35.5,66100.0,35.56,35.66,35.47,35.5,66100.0
2010-10-26 14:00:00,35.49,35.53,35.37,35.52,98100.0,35.49,35.53,35.37,35.52,98100.0
2010-10-26 14:30:00,35.52,35.66,35.46,35.6,136500.0,35.52,35.66,35.46,35.6,136500.0
2010-10-26 15:00:00,35.59,35.69,35.58,35.59,145000.0,35.59,35.69,35.58,35.59,145000.0
2010-10-26 15:30:00,35.6,35.64,35.52,35.63,344300.0,35.6,35.64,35.52,35.63,344300.0
2010-10-27 09:30:00,35.35,35.8,35.32,35.78,216100.0,35.35,35.8,35.32,35.78,216100.0
2010-10-27 10:00:00,35.8,35.85,35.57,35.59,231000.0,35.8,35.85,35.57,35.59,231000.0
2010-10-27 10:30:00,35.6,35.61,35.24,35.28,361700.0,35.6,35.61,35.24,35.28,361700.0
2010-10-27 11:00:00,35.28,35.3,34.98,35.01,410700.0,35.28,35.3,34.98,35.01,410700.0
2010-10-27 11:30:00,35.01,35.14,34.88,35.09,468800.0,35.01,35.14,34.88,35.09,468800.0
2010-10-27 12:00:00,35.09,35.22,35.08,35.21,124400.0,35.09,35.22,35.08,35.21,124400.0
2010-10-27 12:30:00,35.22,35.26,35.15,35.22,98300.0,35.22,35.26,35.15,35.22,98300.0
2010-10-27 13:00:00,35.23,35.33,35.08,35.25,210800.0,35.23,35.33,35.08,35.25,210800.0
2010-10-27 13:30:00,35.26,35.45,35.19,35.43,114300.0,35.26,35.45,35.19,35.43,114300.0
2010-10-27 14:00:00,35.44,35.5,35.33,35.35,151700.0,35.44,35.5,35.33,35.35,151700.0
2010-10-27 14:30:00,35.36,35.5,35.25,35.38,250500.0,35.36,35.5,35.25,35.38,250500.0
2010-10-27 15:00:00,35.38,35.58,35.37,35.52,313700.0,35.38,35.58,35.37,35.52,313700.0
2010-10-27 15:30:00,35.52,35.66,35.48,35.64,885200.0,35.52,35.66,35.48,35.64,885200.0
2010-10-28 09:30:00,35.74,35.87,35.58,35.69,157000.0,35.74,35.87,35.58,35.69,157000.0
2010-10-28 10:00:00,35.71,35.79,35.32,35.38,115700.0,35.71,35.79,35.32,35.38,115700.0
2010-10-28 10:30:00,35.37,35.58,35.32,35.56,114300.0,35.37,35.58,35.32,35.56,114300.0
2010-10-28 11:00:00,35.55,35.74,35.51,35.67,117200.0,35.55,35.74,35.51,35.67,117200.0
2010-10-28 11:30:00,35.66,35.67,35.46,35.46,58900.0,35.66,35.67,35.46,35.46,58900.0
2010-10-28 12:00:00,35.45,35.45,35.29,35.31,73000.0,35.45,35.45,35.29,35.31,73000.0
2010-10-28 12:30:00,35.31,35.4,35.26,35.35,52600.0,35.31,35.4,35.26,35.35,52600.0
2010-10-28 13:00:00,35.33,35.59,35.27,35.41,99100.0,35.33,35.59,35.27,35.41,99100.0
2010-10-28 13:30:00,35.41,35.47,35.33,35.43,62000.0,35.41,35.47,35.33,35.43,62000.0
2010-10-28 14:00:00,35.41,35.49,35.36,35.41,74600.0,35.41,35.49,35.36,35.41,74600.0
2010-10-28 14:30:00,35.41,35.5,35.36,35.42,106300.0,35.41,35.5,35.36,35.42,106300.0
2010-10-28 15:00:00,35.42,35.49,35.32,35.38,126800.0,35.42,35.49,35.32,35.38,126800.0
2010-10-28 15:30:00,35.39,35.5,35.34,35.4,256400.0,35.39,35.5,35.34,35.4,256400.0
2010-10-29 09:30:00,35.31,35.89,35.31,35.8,142600.0,35.31,35.89,35.31,35.8,142600.0
2010-10-29 10:00:00,35.8,36.17,35.79,36.06,210600.0,35.8,36.17,35.79,36.06,210600.0
2010-10-29 10:30:00,36.07,36.08,35.87,36.03,153300.0,36.07,36.08,35.87,36.03,153300.0
2010-10-29 11:00:00,36.03,36.06,35.87,35.9,82800.0,36.03,36.06,35.87,35.9,82800.0
2010-10-29 11:30:00,35.9,35.9,35.69,35.87,97800.0,35.9,35.9,35.69,35.87,97800.0
2010-10-29 12:00:00,35.87,36.12,35.86,36.11,112300.0,35.87,36.12,35.86,36.11,112300.0
2010-10-29 12:30:00,36.1,36.15,36.08,36.11,79600.0,36.1,36.15,36.08,36.11,79600.0
2010-10-29 13:00:00,36.11,36.15,36.06,36.14,72400.0,36.11,36.15,36.06,36.14,72400.0
2010-10-29 13:30:00,36.14,36.24,36.06,36.22,64900.0,36.14,36.24,36.06,36.22,64900.0
2010-10-29 14:00:00,36.21,36.25,36.14,36.19,94900.0,36.21,36.25,36.14,36.19,94900.0
2010-10-29 14:30:00,36.2,36.26,36.17,36.2,101900.0,36.2,36.26,36.17,36.2,101900.0
2010-10-29 15:00:00,36.19,36.26,36.12,36.23,170500.0,36.19,36.26,36.12,36.23,170500.0
2010-10-29 15:30:00,36.24,36.29,36.14,36.18,316200.0,36.24,36.29,36.14,36.18,316200.0
2010-11-01 09:30:00,36.22,36.23,35.75,35.8,218300.0,36.22,36.23,35.75,35.8,218300.0
2010-11-01 10:00:00,35.79,36.01,35.74,35.76,256700.0,35.79,36.01,35.74,35.76,256700.0
2010-11-01 10:30:00,35.76,35.78,35.44,35.48,297200.0,35.76,35.78,35.44,35.48,297200.0
2010-11-01 11:00:00,35.49,35.49,35.2,35.28,293700.0,35.49,35.49,35.2,35.28,293700.0
2010-11-01 11:30:00,35.28,35.28,34.9,35.19,462200.0,35.28,35.28,34.9,35.19,462200.0
2010-11-01 12:00:00,35.2,35.21,35.06,35.16,183400.0,35.2,35.21,35.06,35.16,183400.0
2010-11-01 12:30:00,35.15,35.2,35.02,35.05,111400.0,35.15,35.2,35.02,35.05,111400.0
2010-11-01 13:00:00,35.06,35.13,34.94,35.04,175900.0,35.06,35.13,34.94,35.04,175900.0
2010-11-01 13:30:00,35.04,35.19,35.02,35.14,138300.0,35.04,35.19,35.02,35.14,138300.0
2010-11-01 14:00:00,35.14,35.15,35.04,35.07,257700.0,35.14,35.15,35.04,35.07,257700.0
2010-11-01 14:30:00,35.06,35.07,34.89,34.97,223200.0,35.06,35.07,34.89,34.97,223200.0
2010-11-01 15:00:00,34.97,34.98,34.73,34.86,364000.0,34.97,34.98,34.73,34.86,364000.0
2010-11-01 15:30:00,34.86,34.94,34.81,34.91,646000.0,34.86,34.94,34.81,34.91,646000.0
2010-11-02 09:30:00,35.35,35.58,35.05,35.13,301700.0,35.35,35.58,35.05,35.13,301700.0
2010-11-02 10:00:00,35.13,35.22,35.03,35.1,103000.0,35.13,35.22,35.03,35.1,103000.0
2010-11-02 10:30:00,35.1,35.35,35.03,35.27,135200.0,35.1,35.35,35.03,35.27,135200.0
2010-11-02 11:00:00,35.27,35.36,35.24,35.33,122500.0,35.27,35.36,35.24,35.33,122500.0
2010-11-02 11:30:00,35.32,35.33,35.16,35.29,120500.0,35.32,35.33,35.16,35.29,120500.0
2010-11-02 12:00:00,35.29,35.3,35.1,35.13,128000.0,35.29,35.3,35.1,35.13,128000.0
2010-11-02 12:30:00,35.13,35.21,35.1,35.1,107400.0,35.13,35.21,35.1,35.1,107400.0
2010-11-02 13:00:00,35.1,35.22,35.1,35.18,135500.0,35.1,35.22,35.1,35.18,135500.0
2010-11-02 13:30:00,35.18,35.47,35.18,35.43,119000.0,35.18,35.47,35.18,35.43,119000.0
2010-11-02 14:00:00,35.43,35.43,35.24,35.3,111000.0,35.43,35.43,35.24,35.3,111000.0
2010-11-02 14:30:00,35.3,35.33,35.21,35.29,101000.0,35.3,35.33,35.21,35.29,101000.0
2010-11-02 15:00:00,35.3,35.4,35.29,35.4,171100.0,35.3,35.4,35.29,35.4,171100.0
2010-11-02 15:30:00,35.4,35.4,35.28,35.29,352400.0,35.4,35.4,35.28,35.29,352400.0
2010-11-03 09:30:00,35.43,35.65,35.23,35.39,101000.0,35.43,35.65,35.23,35.39,101000.0
2010-11-03 10:00:00,35.4,35.49,35.28,35.37,91400.0,35.4,35.49,35.28,35.37,91400.0
2010-11-03 10:30:00,35.38,35.43,35.25,35.33,72800.0,35.38,35.43,35.25,35.33,72800.0
2010-11-03 11:00:00,35.33,35.38,35.13,35.16,83800.0,35.33,35.38,35.13,35.16,83800.0
2010-11-03 11:30:00,35.15,35.17,35.1,35.17,144200.0,35.15,35.17,35.1,35.17,144200.0
2010-11-03 12:00:00,35.17,35.18,35.08,35.17,114900.0,35.17,35.18,35.08,35.17,114900.0
2010-11-03 12:30:00,35.16,35.16,35.03,35.1,95100.0,35.16,35.16,35.03,35.1,95100.0
2010-11-03 13:00:00,35.11,35.24,35.11,35.13,64800.0,35.11,35.24,35.11,35.13,64800.0
2010-11-03 13:30:00,35.12,35.18,35.07,35.08,90800.0,35.12,35.18,35.07,35.08,90800.0
2010-11-03 14:00:00,35.07,35.34,34.75,34.98,429000.0,35.07,35.34,34.75,34.98,429000.0
2010-11-03 14:30:00,34.98,35.22,34.81,35.19,447600.0,34.98,35.22,34.81,35.19,447600.0
2010-11-03 15:00:00,35.18,35.3,35.12,35.16,309800.0,35.18,35.3,35.12,35.16,309800.0
2010-11-03 15:30:00,35.16,35.31,35.09,35.31,423000.0,35.16,35.31,35.09,35.31,423000.0
2010-11-04 09:30:00,35.72,36.24,35.72,35.85,235400.0,35.72,36.24,35.72,35.85,235400.0
2010-11-04 10:00:00,35.86,36.05,35.73,36.0,147600.0,35.86,36.05,35.73,36.0,147600.0
2010-11-04 10:30:00,35.99,36.09,35.84,36.05,126100.0,35.99,36.09,35.84,36.05,126100.0
2010-11-04 11:00:00,36.06,36.09,35.88,35.9,90300.0,36.06,36.09,35.88,35.9,90300.0
2010-11-04 11:30:00,35.9,36.01,35.88,35.9,87100.0,35.9,36.01,35.88,35.9,87100.0
2010-11-04 12:00:00,35.9,35.94,35.85,35.9,127000.0,35.9,35.94,35.85,35.9,127000.0
2010-11-04 12:30:00,35.9,35.96,35.85,35.94,97400.0,35.9,35.96,35.85,35.94,97400.0
2010-11-04 13:00:00,35.93,36.0,35.9,35.95,113900.0,35.93,36.0,35.9,35.95,113900.0
2010-11-04 13:30:00,35.96,35.97,35.86,35.87,104700.0,35.96,35.97,35.86,35.87,104700.0
2010-11-04 14:00:00,35.87,35.88,35.77,35.79,225900.0,35.87,35.88,35.77,35.79,225900.0
2010-11-04 14:30:00,35.79,35.93,35.78,35.86,251600.0,35.79,35.93,35.78,35.86,251600.0
2010-11-04 15:00:00,35.87,35.89,35.79,35.87,302300.0,35.87,35.89,35.79,35.87,302300.0
2010-11-04 15:30:00,35.87,35.88,35.71,35.77,703700.0,35.87,35.88,35.71,35.77,703700.0
2010-11-05 09:30:00,36.0,36.12,35.7,35.74,268600.0,36.0,36.12,35.7,35.74,268600.0
2010-11-05 10:00:00,35.73,35.88,35.5,35.86,459500.0,35.73,35.88,35.5,35.86,459500.0
2010-11-05 10:30:00,35.86,35.87,35.63,35.65,333800.0,35.86,35.87,35.63,35.65,333800.0
2010-11-05 11:00:00,35.65,35.81,35.57,35.78,145000.0,35.65,35.81,35.57,35.78,145000.0
2010-11-05 11:30:00,35.77,35.8,35.62,35.63,114200.0,35.77,35.8,35.62,35.63,114200.0
2010-11-05 12:00:00,35.64,35.76,35.62,35.66,141200.0,35.64,35.76,35.62,35.66,141200.0
2010-11-05 12:30:00,35.67,35.82,35.64,35.82,160000.0,35.67,35.82,35.64,35.82,160000.0
2010-11-05 13:00:00,35.81,35.9,35.81,35.84,155000.0,35.81,35.9,35.81,35.84,155000.0
2010-11-05 13:30:00,35.85,35.85,35.75,35.8,78000.0,35.85,35.85,35.75,35.8,78000.0
2010-11-05 14:00:00,35.8,35.84,35.68,35.73,106600.0,35.8,35.84,35.68,35.73,106600.0
2010-11-05 14:30:00,35.73,35.81,35.69,35.7,108800.0,35.73,35.81,35.69,35.7,108800.0
2010-11-05 15:00:00,35.7,35.75,35.54,35.59,197300.0,35.7,35.75,35.54,35.59,197300.0
2010-11-05 15:30:00,35.59,35.7,35.51,35.67,488600.0,35.59,35.7,35.51,35.67,488600.0
2010-11-08 09:30:00,35.45,35.68,35.1,35.13,355400.0,35.45,35.68,35.1,35.13,355400.0
2010-11-08 10:00:00,35.13,35.69,35.06,35.55,253700.0,35.13,35.69,35.06,35.55,253700.0
2010-11-08 10:30:00,35.55,35.93,35.54,35.67,264900.0,35.55,35.93,35.54,35.67,264900.0
2010-11-08 11:00:00,35.67,35.7,35.27,35.34,325200.0,35.67,35.7,35.27,35.34,325200.0
2010-11-08 11:30:00,35.34,35.56,35.34,35.46,137000.0,35.34,35.56,35.34,35.46,137000.0
2010-11-08 12:00:00,35.47,35.58,35.38,35.54,140500.0,35.47,35.58,35.38,35.54,140500.0
2010-11-08 12:30:00,35.54,35.57,35.46,35.53,97700.0,35.54,35.57,35.46,35.53,97700.0
2010-11-08 13:00:00,35.54,35.64,35.52,35.62,192000.0,35.54,35.64,35.52,35.62,192000.0
2010-11-08 13:30:00,35.62,35.63,35.4,35.45,188800.0,35.62,35.63,35.4,35.45,188800.0
2010-11-08 14:00:00,35.45,35.55,35.41,35.45,197500.0,35.45,35.55,35.41,35.45,197500.0
2010-11-08 14:30:00,35.44,35.45,35.31,35.36,184500.0,35.44,35.45,35.31,35.36,184500.0
2010-11-08 15:00:00,35.36,35.49,35.32,35.48,238500.0,35.36,35.49,35.32,35.48,238500.0
2010-11-08 15:30:00,35.49,35.54,35.33,35.41,382500.0,35.49,35.54,35.33,35.41,382500.0
2010-11-09 09:30:00,35.48,35.54,35.19,35.38,119100.0,35.48,35.54,35.19,35.38,119100.0
2010-11-09 10:00:00,35.37,35.78,35.35,35.69,180300.0,35.37,35.78,35.35,35.69,180300.0
2010-11-09 10:30:00,35.69,35.69,35.52,35.62,128800.0,35.69,35.69,35.52,35.62,128800.0
2010-11-09 11:00:00,35.61,35.61,35.43,35.49,81100.0,35.61,35.61,35.43,35.49,81100.0
2010-11-09 11:30:00,35.49,35.55,35.33,35.33,121400.0,35.49,35.55,35.33,35.33,121400.0
2010-11-09 12:00:00,35.34,35.52,35.34,35.47,66500.0,35.34,35.52,35.34,35.47,66500.0
2010-11-09 12:30:00,35.47,35.49,35.28,35.35,91900.0,35.47,35.49,35.28,35.35,91900.0
2010-11-09 13:00:00,35.35,35.48,35.28,35.31,53800.0,35.35,35.48,35.28,35.31,53800.0
2010-11-09 13:30:00,35.31,35.36,35.17,35.32,94300.0,35.31,35.36,35.17,35.32,94300.0
2010-11-09 14:00:00,35.33,35.45,35.33,35.36,71800.0,35.33,35.45,35.33,35.36,71800.0
2010-11-09 14:30:00,35.36,35.48,35.36,35.44,58700.0,35.36,35.48,35.36,35.44,58700.0
2010-11-09 15:00:00,35.43,35.44,35.25,35.32,125500.0,35.43,35.44,35.25,35.32,125500.0
2010-11-09 15:30:00,35.31,35.34,35.03,35.3,342700.0,35.31,35.34,35.03,35.3,342700.0
2010-11-10 09:30:00,35.34,35.48,35.06,35.22,75500.0,35.34,35.48,35.06,35.22,75500.0
2010-11-10 10:00:00,35.22,35.35,35.16,35.17,67100.0,35.22,35.35,35.16,35.17,67100.0
2010-11-10 10:30:00,35.17,35.36,35.12,35.34,116500.0,35.17,35.36,35.12,35.34,116500.0
2010-11-10 11:00:00,35.34,35.46,35.25,35.45,82600.0,35.34,35.46,35.25,35.45,82600.0
2010-11-10 11:30:00,35.46,35.63,35.43,35.59,62700.0,35.46,35.63,35.43,35.59,62700.0
2010-11-10 12:00:00,35.59,35.68,35.49,35.53,49000.0,35.59,35.68,35.49,35.53,49000.0
2010-11-10 12:30:00,35.53,35.58,35.44,35.5,47500.0,35.53,35.58,35.44,35.5,47500.0
2010-11-10 13:00:00,35.49,35.64,35.33,35.62,96000.0,35.49,35.64,35.33,35.62,96000.0
2010-11-10 13:30:00,35.62,35.69,35.54,35.62,96200.0,35.62,35.69,35.54,35.62,96200.0
2010-11-10 14:00:00,35.62,35.76,35.62,35.75,117000.0,35.62,35.76,35.62,35.75,117000.0
2010-11-10 14:30:00,35.75,35.85,35.73,35.84,148500.0,35.75,35.85,35.73,35.84,148500.0
2010-11-10 15:00:00,35.84,35.9,35.77,35.81,216000.0,35.84,35.9,35.77,35.81,216000.0
2010-11-10 15:30:00,35.81,35.89,35.78,35.86,220000.0,35.81,35.89,35.78,35.86,220000.0
2010-11-11 09:30:00,35.68,35.79,35.29,35.76,327600.0,35.68,35.79,35.29,35.76,327600.0
2010-11-11 10:00:00,35.74,36.32,35.61,36.13,514000.0,35.74,36.32,35.61,36.13,514000.0
2010-11-11 10:30:00,36.13,36.15,35.88,36.13,254000.0,36.13,36.15,35.88,36.13,254000.0
2010-11-11 11:00:00,36.13,36.15,35.98,36.14,175100.0,36.13,36.15,35.98,36.14,175100.0
2010-11-11 11:30:00,36.13,36.44,36.12,36.36,216800.0,36.13,36.44,36.12,36.36,216800.0
2010-11-11 12:00:00,36.35,36.39,36.09,36.12,215100.0,36.35,36.39,36.09,36.12,215100.0
2010-11-11 12:30:00,36.12,36.15,36.05,36.1,152800.0,36.12,36.15,36.05,36.1,152800.0
2010-11-11 13:00:00,36.1,36.1,35.95,36.0,342100.0,36.1,36.1,35.95,36.0,342100.0
2010-11-11 13:30:00,36.01,36.3,36.01,36.29,92900.0,36.01,36.3,36.01,36.29,92900.0
2010-11-11 14:00:00,36.28,36.31,36.21,36.25,84400.0,36.28,36.31,36.21,36.25,84400.0
2010-11-11 14:30:00,36.26,36.39,36.22,36.23,140300.0,36.26,36.39,36.22,36.23,140300.0
2010-11-11 15:00:00,36.23,36.34,36.18,36.31,204200.0,36.23,36.34,36.18,36.31,204200.0
2010-11-11 15:30:00,36.32,36.33,36.15,36.28,414400.0,36.32,36.33,36.15,36.28,414400.0
2010-11-12 09:30:00,35.9,36.06,35.59,35.82,284900.0,35.9,36.06,35.59,35.82,284900.0
2010-11-12 10:00:00,35.82,35.86,35.65,35.65,399600.0,35.82,35.86,35.65,35.65,399600.0
2010-11-12 10:30:00,35.65,35.77,35.48,35.53,222300.0,35.65,35.77,35.48,35.53,222300.0
2010-11-12 11:00:00,35.53,35.64,35.39,35.61,222200.0,35.53,35.64,35.39,35.61,222200.0
2010-11-12 11:30:00,35.59,35.6,35.21,35.24,127700.0,35.59,35.6,35.21,35.24,127700.0
2010-11-12 12:00:00,35.23,35.25,34.99,34.99,143600.0,35.23,35.25,34.99,34.99,143600.0
2010-11-12 12:30:00,34.98,35.05,34.82,34.96,167100.0,34.98,35.05,34.82,34.96,167100.0
2010-11-12 13:00:00,34.96,35.08,34.87,35.03,111200.0,34.96,35.08,34.87,35.03,111200.0
2010-11-12 13:30:00,35.04,35.11,34.99,35.06,136400.0,35.04,35.11,34.99,35.06,136400.0
2010-11-12 14:00:00,35.06,35.14,34.95,35.04,137300.0,35.06,35.14,34.95,35.04,137300.0
2010-11-12 14:30:00,35.04,35.34,35.01,35.22,172200.0,35.04,35.34,35.01,35.22,172200.0
2010-11-12 15:00:00,35.21,35.5,35.21,35.36,379800.0,35.21,35.5,35.21,35.36,379800.0
2010-11-12 15:30:00,35.36,35.41,35.2,35.25,525100.0,35.36,35.41,35.2,35.25,525100.0
2010-11-15 09:30:00,35.36,35.89,35.22,35.54,213700.0,35.36,35.89,35.22,35.54,213700.0
2010-11-15 10:00:00,35.51,35.55,35.15,35.24,252100.0,35.51,35.55,35.15,35.24,252100.0
2010-11-15 10:30:00,35.24,35.43,35.24,35.43,172100.0,35.24,35.43,35.24,35.43,172100.0
2010-11-15 11:00:00,35.43,35.47,35.24,35.39,90100.0,35.43,35.47,35.24,35.39,90100.0
2010-11-15 11:30:00,35.39,35.65,35.37,35.64,72600.0,35.39,35.65,35.37,35.64,72600.0
2010-11-15 12:00:00,35.64,35.68,35.4,35.45,132600.0,35.64,35.68,35.4,35.45,132600.0
2010-11-15 12:30:00,35.44,35.49,35.4,35.44,48800.0,35.44,35.49,35.4,35.44,48800.0
2010-11-15 13:00:00,35.44,35.51,35.38,35.45,164700.0,35.44,35.51,35.38,35.45,164700.0
2010-11-15 13:30:00,35.46,35.47,35.39,35.41,57100.0,35.46,35.47,35.39,35.41,57100.0
2010-11-15 14:00:00,35.41,35.42,35.14,35.14,452300.0,35.41,35.42,35.14,35.14,452300.0
2010-11-15 14:30:00,35.15,35.29,35.08,35.26,197900.0,35.15,35.29,35.08,35.26,197900.0
2010-11-15 15:00:00,35.26,35.27,35.09,35.18,393900.0,35.26,35.27,35.09,35.18,393900.0
2010-11-15 15:30:00,35.18,35.25,35.12,35.12,554800.0,35.18,35.25,35.12,35.12,554800.0
2010-11-16 09:30:00,35.39,35.8,35.19,35.24,429700.0,35.39,35.8,35.19,35.24,429700.0
2010-11-16 10:00:00,35.23,35.52,35.22,35.3,252700.0,35.23,35.52,35.22,35.3,252700.0
2010-11-16 10:30:00,35.3,35.3,34.88,35.0,266400.0,35.3,35.3,34.88,35.0,266400.0
2010-11-16 11:00:00,35.0,35.03,34.58,34.82,267600.0,35.0,35.03,34.58,34.82,267600.0
2010-11-16 11:30:00,34.82,34.95,34.63,34.9,267600.0,34.82,34.95,34.63,34.9,267600.0
2010-11-16 12:00:00,34.9,34.95,34.72,34.84,176500.0,34.9,34.95,34.72,34.84,176500.0
2010-11-16 12:30:00,34.83,34.85,34.64,34.83,161700.0,34.83,34.85,34.64,34.83,161700.0
2010-11-16 13:00:00,34.83,34.85,34.7,34.79,224600.0,34.83,34.85,34.7,34.79,224600.0
2010-11-16 13:30:00,34.78,34.8,34.68,34.68,187700.0,34.78,34.8,34.68,34.68,187700.0
2010-11-16 14:00:00,34.68,34.7,34.5,34.53,226700.0,34.68,34.7,34.5,34.53,226700.0
2010-11-16 14:30:00,34.53,34.6,34.39,34.57,187100.0,34.53,34.6,34.39,34.57,187100.0
2010-11-16 15:00:00,34.57,34.62,34.37,34.45,224900.0,34.57,34.62,34.37,34.45,224900.0
2010-11-16 15:30:00,34.44,34.58,34.39,34.51,443200.0,34.44,34.58,34.39,34.51,443200.0
2010-11-17 09:30:00,34.7,34.93,34.34,34.5,225500.0,34.7,34.93,34.34,34.5,225500.0
2010-11-17 10:00:00,34.5,35.06,34.5,35.04,183100.0,34.5,35.06,34.5,35.04,183100.0
2010-11-17 10:30:00,35.05,35.11,34.73,34.8,158200.0,35.05,35.11,34.73,34.8,158200.0
2010-11-17 11:00:00,34.79,34.92,34.7,34.89,62800.0,34.79,34.92,34.7,34.89,62800.0
2010-11-17 11:30:00,34.89,35.09,34.87,35.06,142200.0,34.89,35.09,34.87,35.06,142200.0
2010-11-17 12:00:00,35.05,35.08,34.82,34.87,125200.0,35.05,35.08,34.82,34.87,125200.0
2010-11-17 12:30:00,34.85,35.07,34.83,35.04,64200.0,34.85,35.07,34.83,35.04,64200.0
2010-11-17 13:00:00,35.04,35.17,35.0,35.17,96200.0,35.04,35.17,35.0,35.17,96200.0
2010-11-17 13:30:00,35.18,35.32,35.14,35.21,200100.0,35.18,35.32,35.14,35.21,200100.0
2010-11-17 14:00:00,35.21,35.29,35.19,35.25,157700.0,35.21,35.29,35.19,35.25,157700.0
2010-11-17 14:30:00,35.25,35.27,35.2,35.2,141500.0,35.25,35.27,35.2,35.2,141500.0
2010-11-17 15:00:00,35.2,35.25,35.01,35.04,770800.0,35.2,35.25,35.01,35.04,770800.0
2010-11-17 15:30:00,35.05,35.3,35.04,35.29,500500.0,35.05,35.3,35.04,35.29,500500.0
2010-11-18 09:30:00,35.78,36.37,35.47,36.18,304700.0,35.78,36.37,35.47,36.18,304700.0
2010-11-18 10:00:00,36.16,36.51,36.1,36.43,391000.0,36.16,36.51,36.1,36.43,391000.0
2010-11-18 10:30:00,36.42,36.5,36.3,36.37,139600.0,36.42,36.5,36.3,36.37,139600.0
2010-11-18 11:00:00,36.38,36.39,35.93,35.99,214300.0,36.38,36.39,35.93,35.99,214300.0
2010-11-18 11:30:00,35.99,36.34,35.98,36.34,107100.0,35.99,36.34,35.98,36.34,107100.0
2010-11-18 12:00:00,36.34,36.49,36.32,36.45,114400.0,36.34,36.49,36.32,36.45,114400.0
2010-11-18 12:30:00,36.45,36.45,36.26,36.34,235900.0,36.45,36.45,36.26,36.34,235900.0
2010-11-18 13:00:00,36.33,36.36,36.3,36.34,145500.0,36.33,36.36,36.3,36.34,145500.0
2010-11-18 13:30:00,36.33,36.44,36.3,36.41,141600.0,36.33,36.44,36.3,36.41,141600.0
2010-11-18 14:00:00,36.41,36.56,36.41,36.47,384900.0,36.41,36.56,36.41,36.47,384900.0
2010-11-18 14:30:00,36.47,36.64,36.43,36.6,354400.0,36.47,36.64,36.43,36.6,354400.0
2010-11-18 15:00:00,36.6,36.61,36.42,36.47,488700.0,36.6,36.61,36.42,36.47,488700.0
2010-11-18 15:30:00,36.47,36.48,36.15,36.25,1011200.0,36.47,36.48,36.15,36.25,1011200.0
2010-11-19 09:30:00,34.6,35.44,34.5,34.94,1741200.0,34.6,35.44,34.5,34.94,1741200.0
2010-11-19 10:00:00,34.94,35.14,34.84,34.92,781300.0,34.94,35.14,34.84,34.92,781300.0
2010-11-19 10:30:00,34.93,35.02,34.72,34.96,524300.0,34.93,35.02,34.72,34.96,524300.0
2010-11-19 11:00:00,34.95,35.03,34.79,34.9,460700.0,34.95,35.03,34.79,34.9,460700.0
2010-11-19 11:30:00,34.9,35.0,34.84,34.84,207400.0,34.9,35.0,34.84,34.84,207400.0
2010-11-19 12:00:00,34.85,34.94,34.66,34.68,239900.0,34.85,34.94,34.66,34.68,239900.0
2010-11-19 12:30:00,34.68,34.77,34.66,34.76,309100.0,34.68,34.77,34.66,34.76,309100.0
2010-11-19 13:00:00,34.75,34.87,34.71,34.72,311300.0,34.75,34.87,34.71,34.72,311300.0
2010-11-19 13:30:00,34.71,34.76,34.65,34.65,270600.0,34.71,34.76,34.65,34.65,270600.0
2010-11-19 14:00:00,34.65,34.67,34.54,34.54,355200.0,34.65,34.67,34.54,34.54,355200.0
2010-11-19 14:30:00,34.54,34.54,33.96,34.01,760500.0,34.54,34.54,33.96,34.01,760500.0
2010-11-19 15:00:00,34.02,34.2,33.85,33.87,670600.0,34.02,34.2,33.85,33.87,670600.0
2010-11-19 15:30:00,33.87,33.89,33.65,33.76,1248500.0,33.87,33.89,33.65,33.76,1248500.0
2010-11-22 09:30:00,33.62,34.17,33.2,34.0,413800.0,33.62,34.17,33.2,34.0,413800.0
2010-11-22 10:00:00,34.0,34.08,33.84,33.95,277700.0,34.0,34.08,33.84,33.95,277700.0
2010-11-22 10:30:00,33.94,33.97,33.71,33.86,219200.0,33.94,33.97,33.71,33.86,219200.0
2010-11-22 11:00:00,33.86,34.28,33.8,34.28,218200.0,33.86,34.28,33.8,34.28,218200.0
2010-11-22 11:30:00,34.27,34.5,34.23,34.41,255300.0,34.27,34.5,34.23,34.41,255300.0
2010-11-22 12:00:00,34.4,34.56,34.27,34.28,259300.0,34.4,34.56,34.27,34.28,259300.0
2010-11-22 12:30:00,34.26,34.41,34.18,34.34,221500.0,34.26,34.41,34.18,34.34,221500.0
2010-11-22 13:00:00,34.34,34.47,34.27,34.41,130000.0,34.34,34.47,34.27,34.41,130000.0
2010-11-22 13:30:00,34.42,34.62,34.42,34.6,124200.0,34.42,34.62,34.42,34.6,124200.0
2010-11-22 14:00:00,34.6,34.83,34.58,34.67,215700.0,34.6,34.83,34.58,34.67,215700.0
2010-11-22 14:30:00,34.66,34.75,34.64,34.69,199200.0,34.66,34.75,34.64,34.69,199200.0
2010-11-22 15:00:00,34.7,34.84,34.69,34.77,315700.0,34.7,34.84,34.69,34.77,315700.0
2010-11-22 15:30:00,34.77,34.92,34.7,34.82,594700.0,34.77,34.92,34.7,34.82,594700.0
2010-11-23 09:30:00,34.29,34.35,33.93,33.95,276900.0,34.29,34.35,33.93,33.95,276900.0
2010-11-23 10:00:00,33.92,34.11,33.86,34.03,221100.0,33.92,34.11,33.86,34.03,221100.0
2010-11-23 10:30:00,34.04,34.15,33.9,33.97,188500.0,34.04,34.15,33.9,33.97,188500.0
2010-11-23 11:00:00,33.97,33.98,33.68,33.77,208700.0,33.97,33.98,33.68,33.77,208700.0
2010-11-23 11:30:00,33.76,34.04,33.72,34.02,232500.0,33.76,34.04,33.72,34.02,232500.0
2010-11-23 12:00:00,34.01,34.23,33.99,34.23,161500.0,34.01,34.23,33.99,34.23,161500.0
2010-11-23 12:30:00,34.23,34.37,34.1,34.37,102400.0,34.23,34.37,34.1,34.37,102400.0
2010-11-23 13:00:00,34.37,34.38,34.23,34.35,96900.0,34.37,34.38,34.23,34.35,96900.0
2010-11-23 13:30:00,34.36,34.4,34.3,34.32,109000.0,34.36,34.4,34.3,34.32,109000.0
2010-11-23 14:00:00,34.32,34.42,34.3,34.35,163300.0,34.32,34.42,34.3,34.35,163300.0
2010-11-23 14:30:00,34.34,34.47,34.33,34.45,161800.0,34.34,34.47,34.33,34.45,161800.0
2010-11-23 15:00:00,34.45,34.45,34.34,34.35,221900.0,34.45,34.45,34.34,34.35,221900.0
2010-11-23 15:30:00,34.37,34.43,34.34,34.4,320600.0,34.37,34.43,34.34,34.4,320600.0
2010-11-24 09:30:00,34.65,35.3,34.63,35.27,261400.0,34.65,35.3,34.63,35.27,261400.0
2010-11-24 10:00:00,35.25,35.75,34.68,35.68,270500.0,35.25,35.75,34.68,35.68,270500.0
2010-11-24 10:30:00,35.68,35.69,35.5,35.57,221500.0,35.68,35.69,35.5,35.57,221500.0
2010-11-24 11:00:00,35.57,35.78,35.53,35.78,144100.0,35.57,35.78,35.53,35.78,144100.0
2010-11-24 11:30:00,35.78,35.78,35.49,35.61,156600.0,35.78,35.78,35.49,35.61,156600.0
2010-11-24 12:00:00,35.61,35.7,35.6,35.68,81400.0,35.61,35.7,35.6,35.68,81400.0
2010-11-24 12:30:00,35.68,35.71,35.61,35.69,51200.0,35.68,35.71,35.61,35.69,51200.0
2010-11-24 13:00:00,35.69,35.89,35.67,35.81,128300.0,35.69,35.89,35.67,35.81,128300.0
2010-11-24 13:30:00,35.81,35.83,35.62,35.65,80100.0,35.81,35.83,35.62,35.65,80100.0
2010-11-24 14:00:00,35.65,35.65,35.47,35.49,92200.0,35.65,35.65,35.47,35.49,92200.0
2010-11-24 14:30:00,35.48,35.49,35.35,35.38,130800.0,35.48,35.49,35.35,35.38,130800.0
2010-11-24 15:00:00,35.39,35.46,35.32,35.44,110700.0,35.39,35.46,35.32,35.44,110700.0
2010-11-24 15:30:00,35.43,35.48,35.38,35.43,327600.0,35.43,35.48,35.38,35.43,327600.0
2010-11-26 09:30:00,35.0,35.42,34.92,35.34,127700.0,35.0,35.42,34.92,35.34,127700.0
2010-11-26 10:00:00,35.36,35.45,35.17,35.32,98700.0,35.36,35.45,35.17,35.32,98700.0
2010-11-26 10:30:00,35.32,35.48,35.32,35.34,131800.0,35.32,35.48,35.32,35.34,131800.0
2010-11-26 11:00:00,35.33,35.4,35.24,35.38,83800.0,35.33,35.4,35.24,35.38,83800.0
2010-11-26 11:30:00,35.38,35.41,35.26,35.4,108900.0,35.38,35.41,35.26,35.4,108900.0
2010-11-26 12:00:00,35.4,35.4,35.25,35.29,106400.0,35.4,35.4,35.25,35.29,106400.0
2010-11-26 12:30:00,35.29,35.37,35.2,35.2,198400.0,35.29,35.37,35.2,35.2,198400.0
2010-11-29 09:30:00,35.14,35.4,34.81,34.85,274800.0,35.14,35.4,34.81,34.85,274800.0
2010-11-29 10:00:00,34.86,34.99,34.74,34.85,190600.0,34.86,34.99,34.74,34.85,190600.0
2010-11-29 10:30:00,34.85,35.25,34.84,34.87,267300.0,34.85,35.25,34.84,34.87,267300.0
2010-11-29 11:00:00,34.88,34.88,34.66,34.71,167000.0,34.88,34.88,34.66,34.71,167000.0
2010-11-29 11:30:00,34.7,34.71,34.48,34.51,172900.0,34.7,34.71,34.48,34.51,172900.0
2010-11-29 12:00:00,34.51,34.78,34.5,34.77,93300.0,34.51,34.78,34.5,34.77,93300.0
2010-11-29 12:30:00,34.77,34.93,34.76,34.89,103100.0,34.77,34.93,34.76,34.89,103100.0
2010-11-29 13:00:00,34.89,34.9,34.72,34.86,102000.0,34.89,34.9,34.72,34.86,102000.0
2010-11-29 13:30:00,34.87,35.01,34.83,34.98,94100.0,34.87,35.01,34.83,34.98,94100.0
2010-11-29 14:00:00,34.97,35.13,34.96,35.12,116800.0,34.97,35.13,34.96,35.12,116800.0
2010-11-29 14:30:00,35.12,35.49,35.11,35.44,209900.0,35.12,35.49,35.11,35.44,209900.0
2010-11-29 15:00:00,35.44,35.63,35.4,35.63,276200.0,35.44,35.63,35.4,35.63,276200.0
2010-11-29 15:30:00,35.62,35.7,35.5,35.52,435400.0,35.62,35.7,35.5,35.52,435400.0
2010-11-30 09:30:00,35.04,35.27,34.69,35.16,202400.0,35.04,35.27,34.69,35.16,202400.0
2010-11-30 10:00:00,35.17,35.58,35.05,35.46,266500.0,35.17,35.58,35.05,35.46,266500.0
2010-11-30 10:30:00,35.45,35.46,35.13,35.21,121900.0,35.45,35.46,35.13,35.21,121900.0
2010-11-30 11:00:00,35.21,35.23,34.94,35.0,127900.0,35.21,35.23,34.94,35.0,127900.0
2010-11-30 11:30:00,35.0,35.07,34.87,35.02,107500.0,35.0,35.07,34.87,35.02,107500.0
2010-11-30 12:00:00,35.01,35.02,34.89,35.0,89800.0,35.01,35.02,34.89,35.0,89800.0
2010-11-30 12:30:00,35.01,35.16,34.97,35.14,121700.0,35.01,35.16,34.97,35.14,121700.0
2010-11-30 13:00:00,35.14,35.33,35.1,35.26,127600.0,35.14,35.33,35.1,35.26,127600.0
2010-11-30 13:30:00,35.26,35.29,35.13,35.2,86700.0,35.26,35.29,35.13,35.2,86700.0
2010-11-30 14:00:00,35.21,35.3,35.04,35.08,129100.0,35.21,35.3,35.04,35.08,129100.0
2010-11-30 14:30:00,35.08,35.24,35.0,35.21,165800.0,35.08,35.24,35.0,35.21,165800.0
2010-11-30 15:00:00,35.21,35.37,35.15,35.36,177000.0,35.21,35.37,35.15,35.36,177000.0
2010-11-30 15:30:00,35.37,35.4,35.16,35.29,544300.0,35.37,35.4,35.16,35.29,544300.0
2010-12-01 09:30:00,35.72,36.67,35.72,36.59,444200.0,35.72,36.67,35.72,36.59,444200.0
2010-12-01 10:00:00,36.62,36.83,36.42,36.5,271300.0,36.62,36.83,36.42,36.5,271300.0
2010-12-01 10:30:00,36.5,36.54,36.28,36.38,276200.0,36.5,36.54,36.28,36.38,276200.0
2010-12-01 11:00:00,36.38,36.41,36.33,36.4,159000.0,36.38,36.41,36.33,36.4,159000.0
2010-12-01 11:30:00,36.4,36.56,36.38,36.54,170000.0,36.4,36.56,36.38,36.54,170000.0
2010-12-01 12:00:00,36.54,36.71,36.52,36.66,147300.0,36.54,36.71,36.52,36.66,147300.0
2010-12-01 12:30:00,36.67,36.79,36.59,36.64,176800.0,36.67,36.79,36.59,36.64,176800.0
2010-12-01 13:00:00,36.64,36.68,36.51,36.55,116500.0,36.64,36.68,36.51,36.55,116500.0
2010-12-01 13:30:00,36.56,36.61,36.53,36.58,85100.0,36.56,36.61,36.53,36.58,85100.0
2010-12-01 14:00:00,36.56,36.62,36.5,36.57,141000.0,36.56,36.62,36.5,36.57,141000.0
2010-12-01 14:30:00,36.57,36.68,36.57,36.63,137200.0,36.57,36.68,36.57,36.63,137200.0
2010-12-01 15:00:00,36.62,36.66,36.55,36.61,205000.0,36.62,36.66,36.55,36.61,205000.0
2010-12-01 15:30:00,36.62,36.65,36.53,36.57,369300.0,36.62,36.65,36.53,36.57,369300.0
2010-12-02 09:30:00,36.56,36.71,36.4,36.58,172900.0,36.56,36.71,36.4,36.58,172900.0
2010-12-02 10:00:00,36.61,36.98,36.61,36.94,224000.0,36.61,36.98,36.61,36.94,224000.0
2010-12-02 10:30:00,36.93,37.01,36.86,37.0,124200.0,36.93,37.01,36.86,37.0,124200.0
2010-12-02 11:00:00,37.01,37.3,36.97,37.3,181100.0,37.01,37.3,36.97,37.3,181100.0
2010-12-02 11:30:00,37.29,37.37,37.2,37.21,302900.0,37.29,37.37,37.2,37.21,302900.0
2010-12-02 12:00:00,37.22,37.35,37.18,37.19,85700.0,37.22,37.35,37.18,37.19,85700.0
2010-12-02 12:30:00,37.19,37.39,37.19,37.31,68600.0,37.19,37.39,37.19,37.31,68600.0
2010-12-02 13:00:00,37.31,37.35,37.26,37.35,62400.0,37.31,37.35,37.26,37.35,62400.0
2010-12-02 13:30:00,37.35,37.46,37.33,37.4,67800.0,37.35,37.46,37.33,37.4,67800.0
2010-12-02 14:00:00,37.42,37.6,37.41,37.58,174800.0,37.42,37.6,37.41,37.58,174800.0
2010-12-02 14:30:00,37.59,37.63,37.55,37.56,160300.0,37.59,37.63,37.55,37.56,160300.0
2010-12-02 15:00:00,37.57,37.68,37.55,37.66,250900.0,37.57,37.68,37.55,37.66,250900.0
2010-12-02 15:30:00,37.65,37.7,37.56,37.64,543000.0,37.65,37.7,37.56,37.64,543000.0
2010-12-03 09:30:00,37.52,37.82,37.16,37.74,100600.0,37.52,37.82,37.16,37.74,100600.0
2010-12-03 10:00:00,37.75,37.77,37.33,37.51,197400.0,37.75,37.77,37.33,37.51,197400.0
2010-12-03 10:30:00,37.51,37.91,37.51,37.9,271300.0,37.51,37.91,37.51,37.9,271300.0
2010-12-03 11:00:00,37.89,37.9,37.56,37.65,149900.0,37.89,37.9,37.56,37.65,149900.0
2010-12-03 11:30:00,37.65,37.81,37.65,37.72,92800.0,37.65,37.81,37.65,37.72,92800.0
2010-12-03 12:00:00,37.72,37.79,37.7,37.71,52300.0,37.72,37.79,37.7,37.71,52300.0
2010-12-03 12:30:00,37.73,37.79,37.68,37.72,51400.0,37.73,37.79,37.68,37.72,51400.0
2010-12-03 13:00:00,37.71,37.79,37.71,37.75,49600.0,37.71,37.79,37.71,37.75,49600.0
2010-12-03 13:30:00,37.76,37.85,37.71,37.85,44900.0,37.76,37.85,37.71,37.85,44900.0
2010-12-03 14:00:00,37.85,37.88,37.75,37.78,48200.0,37.85,37.88,37.75,37.78,48200.0
2010-12-03 14:30:00,37.78,37.9,37.78,37.87,58500.0,37.78,37.9,37.78,37.87,58500.0
2010-12-03 15:00:00,37.87,37.93,37.81,37.91,132300.0,37.87,37.93,37.81,37.91,132300.0
2010-12-03 15:30:00,37.91,38.0,37.86,37.97,343400.0,37.91,38.0,37.86,37.97,343400.0
2010-12-06 09:30:00,37.85,37.9,37.65,37.69,118900.0,37.85,37.9,37.65,37.69,118900.0
2010-12-06 10:00:00,37.69,37.76,37.43,37.59,212400.0,37.69,37.76,37.43,37.59,212400.0
2010-12-06 10:30:00,37.6,37.63,37.35,37.4,135000.0,37.6,37.63,37.35,37.4,135000.0
2010-12-06 11:00:00,37.41,37.53,37.33,37.4,117500.0,37.41,37.53,37.33,37.4,117500.0
2010-12-06 11:30:00,37.4,37.47,37.24,37.4,153900.0,37.4,37.47,37.24,37.4,153900.0
2010-12-06 12:00:00,37.41,37.48,37.37,37.42,62500.0,37.41,37.48,37.37,37.42,62500.0
2010-12-06 12:30:00,37.42,37.47,37.37,37.43,50400.0,37.42,37.47,37.37,37.43,50400.0
2010-12-06 13:00:00,37.42,37.49,37.38,37.48,42700.0,37.42,37.49,37.38,37.48,42700.0
2010-12-06 13:30:00,37.48,37.57,37.46,37.56,53800.0,37.48,37.57,37.46,37.56,53800.0
2010-12-06 14:00:00,37.56,37.56,37.49,37.51,59300.0,37.56,37.56,37.49,37.51,59300.0
2010-12-06 14:30:00,37.52,37.63,37.51,37.55,103000.0,37.52,37.63,37.51,37.55,103000.0
2010-12-06 15:00:00,37.54,37.62,37.54,37.59,144500.0,37.54,37.62,37.54,37.59,144500.0
2010-12-06 15:30:00,37.58,37.69,37.48,37.58,257700.0,37.58,37.69,37.48,37.58,257700.0
2010-12-07 09:30:00,37.97,38.05,37.77,37.81,254600.0,37.97,38.05,37.77,37.81,254600.0
2010-12-07 10:00:00,37.81,37.81,37.49,37.64,261100.0,37.81,37.81,37.49,37.64,261100.0
2010-12-07 10:30:00,37.63,37.73,37.58,37.6,172200.0,37.63,37.73,37.58,37.6,172200.0
2010-12-07 11:00:00,37.6,37.69,37.57,37.69,134400.0,37.6,37.69,37.57,37.69,134400.0
2010-12-07 11:30:00,37.68,37.75,37.61,37.66,101100.0,37.68,37.75,37.61,37.66,101100.0
2010-12-07 12:00:00,37.66,37.74,37.61,37.71,69600.0,37.66,37.74,37.61,37.71,69600.0
2010-12-07 12:30:00,37.7,37.73,37.65,37.71,49100.0,37.7,37.73,37.65,37.71,49100.0
2010-12-07 13:00:00,37.7,37.71,37.61,37.66,77400.0,37.7,37.71,37.61,37.66,77400.0
2010-12-07 13:30:00,37.66,37.74,37.59,37.63,113400.0,37.66,37.74,37.59,37.63,113400.0
2010-12-07 14:00:00,37.63,37.7,37.59,37.63,163200.0,37.63,37.7,37.59,37.63,163200.0
2010-12-07 14:30:00,37.64,37.7,37.4,37.45,204000.0,37.64,37.7,37.4,37.45,204000.0
2010-12-07 15:00:00,37.45,37.51,37.32,37.39,398700.0,37.45,37.51,37.32,37.39,398700.0
2010-12-07 15:30:00,37.39,37.45,37.17,37.27,588800.0,37.39,37.45,37.17,37.27,588800.0
2010-12-08 09:30:00,37.5,37.74,37.41,37.7,160400.0,37.5,37.74,37.41,37.7,160400.0
2010-12-08 10:00:00,37.7,37.7,37.47,37.59,164300.0,37.7,37.7,37.47,37.59,164300.0
2010-12-08 10:30:00,37.59,37.59,37.29,37.36,96900.0,37.59,37.59,37.29,37.36,96900.0
2010-12-08 11:00:00,37.36,37.51,37.36,37.44,72000.0,37.36,37.51,37.36,37.44,72000.0
2010-12-08 11:30:00,37.43,37.58,37.37,37.53,343900.0,37.43,37.58,37.37,37.53,343900.0
2010-12-08 12:00:00,37.54,37.57,37.49,37.5,71900.0,37.54,37.57,37.49,37.5,71900.0
2010-12-08 12:30:00,37.5,37.63,37.5,37.6,257700.0,37.5,37.63,37.5,37.6,257700.0
2010-12-08 13:00:00,37.6,37.62,37.52,37.52,113000.0,37.6,37.62,37.52,37.52,113000.0
2010-12-08 13:30:00,37.53,37.71,37.51,37.6,185900.0,37.53,37.71,37.51,37.6,185900.0
2010-12-08 14:00:00,37.6,37.63,37.56,37.6,83900.0,37.6,37.63,37.56,37.6,83900.0
2010-12-08 14:30:00,37.6,37.75,37.6,37.69,337900.0,37.6,37.75,37.6,37.69,337900.0
2010-12-08 15:00:00,37.69,37.8,37.65,37.65,130500.0,37.69,37.8,37.65,37.65,130500.0
2010-12-08 15:30:00,37.66,37.83,37.64,37.82,564600.0,37.66,37.83,37.64,37.82,564600.0
2010-12-09 09:30:00,38.0,38.36,37.93,38.25,306200.0,38.0,38.36,37.93,38.25,306200.0
2010-12-09 10:00:00,38.24,38.28,38.1,38.15,193700.0,38.24,38.28,38.1,38.15,193700.0
2010-12-09 10:30:00,38.14,38.18,37.96,38.04,163200.0,38.14,38.18,37.96,38.04,163200.0
2010-12-09 11:00:00,38.04,38.17,37.97,38.02,106500.0,38.04,38.17,37.97,38.02,106500.0
2010-12-09 11:30:00,38.02,38.08,37.91,38.04,129600.0,38.02,38.08,37.91,38.04,129600.0
2010-12-09 12:00:00,38.05,38.07,37.97,38.01,105800.0,38.05,38.07,37.97,38.01,105800.0
2010-12-09 12:30:00,38.01,38.13,37.96,38.1,81800.0,38.01,38.13,37.96,38.1,81800.0
2010-12-09 13:00:00,38.09,38.25,38.08,38.1,145300.0,38.09,38.25,38.08,38.1,145300.0
2010-12-09 13:30:00,38.11,38.16,38.02,38.1,90800.0,38.11,38.16,38.02,38.1,90800.0
2010-12-09 14:00:00,38.1,38.11,37.99,38.08,100500.0,38.1,38.11,37.99,38.08,100500.0
2010-12-09 14:30:00,38.09,38.09,38.03,38.04,161900.0,38.09,38.09,38.03,38.04,161900.0
2010-12-09 15:00:00,38.05,38.08,38.02,38.06,196000.0,38.05,38.08,38.02,38.06,196000.0
2010-12-09 15:30:00,38.06,38.11,38.04,38.08,562000.0,38.06,38.11,38.04,38.08,562000.0
2010-12-10 09:30:00,38.1,38.5,38.1,38.38,224100.0,38.1,38.5,38.1,38.38,224100.0
2010-12-10 10:00:00,38.38,38.45,38.19,38.42,118800.0,38.38,38.45,38.19,38.42,118800.0
2010-12-10 10:30:00,38.42,38.45,38.38,38.39,161700.0,38.42,38.45,38.38,38.39,161700.0
2010-12-10 11:00:00,38.38,38.42,38.35,38.4,90500.0,38.38,38.42,38.35,38.4,90500.0
2010-12-10 11:30:00,38.4,38.5,38.35,38.5,151000.0,38.4,38.5,38.35,38.5,151000.0
2010-12-10 12:00:00,38.5,38.66,38.47,38.64,115800.0,38.5,38.66,38.47,38.64,115800.0
2010-12-10 12:30:00,38.65,38.91,38.6,38.88,207700.0,38.65,38.91,38.6,38.88,207700.0
2010-12-10 13:00:00,38.87,38.96,38.83,38.96,130400.0,38.87,38.96,38.83,38.96,130400.0
2010-12-10 13:30:00,38.97,39.0,38.94,38.96,239000.0,38.97,39.0,38.94,38.96,239000.0
2010-12-10 14:00:00,38.96,39.15,38.91,39.1,264000.0,38.96,39.15,38.91,39.1,264000.0
2010-12-10 14:30:00,39.1,39.15,39.01,39.13,156000.0,39.1,39.15,39.01,39.13,156000.0
2010-12-10 15:00:00,39.13,39.19,38.98,39.0,312100.0,39.13,39.19,38.98,39.0,312100.0
2010-12-10 15:30:00,38.99,39.18,38.93,39.09,777000.0,38.99,39.18,38.93,39.09,777000.0
2010-12-13 09:30:00,39.16,39.2,38.68,38.74,411000.0,39.16,39.2,38.68,38.74,411000.0
2010-12-13 10:00:00,38.74,38.77,38.65,38.75,291500.0,38.74,38.77,38.65,38.75,291500.0
2010-12-13 10:30:00,38.75,38.89,38.74,38.79,308900.0,38.75,38.89,38.74,38.79,308900.0
2010-12-13 11:00:00,38.79,38.82,38.6,38.61,142100.0,38.79,38.82,38.6,38.61,142100.0
2010-12-13 11:30:00,38.62,38.8,38.58,38.71,96900.0,38.62,38.8,38.58,38.71,96900.0
2010-12-13 12:00:00,38.7,38.81,38.63,38.68,93000.0,38.7,38.81,38.63,38.68,93000.0
2010-12-13 12:30:00,38.68,38.78,38.68,38.76,244300.0,38.68,38.78,38.68,38.76,244300.0
2010-12-13 13:00:00,38.76,38.77,38.71,38.76,106500.0,38.76,38.77,38.71,38.76,106500.0
2010-12-13 13:30:00,38.75,38.76,38.63,38.71,111000.0,38.75,38.76,38.63,38.71,111000.0
2010-12-13 14:00:00,38.72,38.78,38.72,38.75,112400.0,38.72,38.78,38.72,38.75,112400.0
2010-12-13 14:30:00,38.75,38.8,38.72,38.75,216800.0,38.75,38.8,38.72,38.75,216800.0
2010-12-13 15:00:00,38.75,38.79,38.68,38.68,199300.0,38.75,38.79,38.68,38.68,199300.0
2010-12-13 15:30:00,38.69,38.73,38.55,38.58,373800.0,38.69,38.73,38.55,38.58,373800.0
2010-12-14 09:30:00,38.64,38.83,38.44,38.52,380100.0,38.64,38.83,38.44,38.52,380100.0
2010-12-14 10:00:00,38.54,38.8,38.54,38.8,203200.0,38.54,38.8,38.54,38.8,203200.0
2010-12-14 10:30:00,38.8,39.04,38.74,39.0,267000.0,38.8,39.04,38.74,39.0,267000.0
2010-12-14 11:00:00,39.01,39.11,38.89,39.1,463800.0,39.01,39.11,38.89,39.1,463800.0
2010-12-14 11:30:00,39.1,39.17,39.01,39.01,86600.0,39.1,39.17,39.01,39.01,86600.0
2010-12-14 12:00:00,39.0,39.0,38.9,38.94,205100.0,39.0,39.0,38.9,38.94,205100.0
2010-12-14 12:30:00,38.92,38.97,38.89,38.89,83200.0,38.92,38.97,38.89,38.89,83200.0
2010-12-14 13:00:00,38.9,39.01,38.9,38.98,287100.0,38.9,39.01,38.9,38.98,287100.0
2010-12-14 13:30:00,38.99,39.0,38.9,38.92,67800.0,38.99,39.0,38.9,38.92,67800.0
2010-12-14 14:00:00,38.92,38.97,38.85,38.93,134000.0,38.92,38.97,38.85,38.93,134000.0
2010-12-14 14:30:00,38.93,39.0,38.87,38.97,163100.0,38.93,39.0,38.87,38.97,163100.0
2010-12-14 15:00:00,38.97,39.01,38.89,38.91,298100.0,38.97,39.01,38.89,38.91,298100.0
2010-12-14 15:30:00,38.91,38.99,38.79,38.92,715000.0,38.91,38.99,38.79,38.92,715000.0
2010-12-15 09:30:00,38.8,39.01,38.66,38.77,311300.0,38.8,39.01,38.66,38.77,311300.0
2010-12-15 10:00:00,38.8,38.85,38.67,38.67,324300.0,38.8,38.85,38.67,38.67,324300.0
2010-12-15 10:30:00,38.67,38.87,38.67,38.85,379800.0,38.67,38.87,38.67,38.85,379800.0
2010-12-15 11:00:00,38.85,38.88,38.63,38.75,228700.0,38.85,38.88,38.63,38.75,228700.0
2010-12-15 11:30:00,38.75,38.8,38.64,38.77,176700.0,38.75,38.8,38.64,38.77,176700.0
2010-12-15 12:00:00,38.77,38.8,38.73,38.76,191600.0,38.77,38.8,38.73,38.76,191600.0
2010-12-15 12:30:00,38.76,38.77,38.53,38.59,162400.0,38.76,38.77,38.53,38.59,162400.0
2010-12-15 13:00:00,38.6,38.65,38.49,38.51,119700.0,38.6,38.65,38.49,38.51,119700.0
2010-12-15 13:30:00,38.51,38.53,38.36,38.41,215900.0,38.51,38.53,38.36,38.41,215900.0
2010-12-15 14:00:00,38.43,38.47,38.33,38.35,100200.0,38.43,38.47,38.33,38.35,100200.0
2010-12-15 14:30:00,38.35,38.35,38.1,38.21,313300.0,38.35,38.35,38.1,38.21,313300.0
2010-12-15 15:00:00,38.22,38.5,38.21,38.47,214900.0,38.22,38.5,38.21,38.47,214900.0
2010-12-15 15:30:00,38.46,38.59,38.3,38.31,496300.0,38.46,38.59,38.3,38.31,496300.0
2010-12-16 09:30:00,38.42,38.47,37.83,37.89,308800.0,38.42,38.47,37.83,37.89,308800.0
2010-12-16 10:00:00,37.9,38.06,37.77,37.82,364600.0,37.9,38.06,37.77,37.82,364600.0
2010-12-16 10:30:00,37.82,37.9,37.64,37.71,320600.0,37.82,37.9,37.64,37.71,320600.0
2010-12-16 11:00:00,37.71,38.01,37.58,37.99,391600.0,37.71,38.01,37.58,37.99,391600.0
2010-12-16 11:30:00,38.0,38.28,37.99,38.28,145800.0,38.0,38.28,37.99,38.28,145800.0
2010-12-16 12:00:00,38.28,38.34,38.25,38.28,81800.0,38.28,38.34,38.25,38.28,81800.0
2010-12-16 12:30:00,38.28,38.32,38.26,38.28,118000.0,38.28,38.32,38.26,38.28,118000.0
2010-12-16 13:00:00,38.27,38.43,38.27,38.41,91100.0,38.27,38.43,38.27,38.41,91100.0
2010-12-16 13:30:00,38.42,38.54,38.38,38.45,108400.0,38.42,38.54,38.38,38.45,108400.0
2010-12-16 14:00:00,38.45,38.55,38.43,38.49,82900.0,38.45,38.55,38.43,38.49,82900.0
2010-12-16 14:30:00,38.49,38.55,38.44,38.54,77800.0,38.49,38.55,38.44,38.54,77800.0
2010-12-16 15:00:00,38.54,38.67,38.54,38.67,158300.0,38.54,38.67,38.54,38.67,158300.0
2010-12-16 15:30:00,38.67,38.76,38.64,38.71,220300.0,38.67,38.76,38.64,38.71,220300.0
2010-12-17 09:30:00,38.75,39.14,38.63,38.97,953900.0,38.75,39.14,38.63,38.97,953900.0
2010-12-17 10:00:00,38.97,39.27,38.9,39.15,126200.0,38.97,39.27,38.9,39.15,126200.0
2010-12-17 10:30:00,39.16,39.44,39.16,39.42,174300.0,39.16,39.44,39.16,39.42,174300.0
2010-12-17 11:00:00,39.41,39.47,39.34,39.4,109200.0,39.41,39.47,39.34,39.4,109200.0
2010-12-17 11:30:00,39.39,39.5,39.39,39.45,139500.0,39.39,39.5,39.39,39.45,139500.0
2010-12-17 12:00:00,39.45,39.5,39.35,39.4,124700.0,39.45,39.5,39.35,39.4,124700.0
2010-12-17 12:30:00,39.39,39.41,39.34,39.37,55600.0,39.39,39.41,39.34,39.37,55600.0
2010-12-17 13:00:00,39.36,39.39,39.27,39.29,101300.0,39.36,39.39,39.27,39.29,101300.0
2010-12-17 13:30:00,39.28,39.35,39.28,39.35,85800.0,39.28,39.35,39.28,39.35,85800.0
2010-12-17 14:00:00,39.34,39.38,39.26,39.27,60800.0,39.34,39.38,39.26,39.27,60800.0
2010-12-17 14:30:00,39.28,39.31,39.24,39.25,128400.0,39.28,39.31,39.24,39.25,128400.0
2010-12-17 15:00:00,39.26,39.28,39.2,39.25,144000.0,39.26,39.28,39.2,39.25,144000.0
2010-12-17 15:30:00,39.25,39.28,39.1,39.16,471100.0,39.25,39.28,39.1,39.16,471100.0
2010-12-20 09:30:00,39.14,39.28,38.75,38.83,215000.0,39.14,39.28,38.75,38.83,215000.0
2010-12-20 10:00:00,38.82,38.83,38.48,38.62,258600.0,38.82,38.83,38.48,38.62,258600.0
2010-12-20 10:30:00,38.62,38.78,38.62,38.7,114700.0,38.62,38.78,38.62,38.7,114700.0
2010-12-20 11:00:00,38.69,38.81,38.65,38.8,104700.0,38.69,38.81,38.65,38.8,104700.0
2010-12-20 11:30:00,38.8,39.1,38.79,39.08,126900.0,38.8,39.1,38.79,39.08,126900.0
2010-12-20 12:00:00,39.08,39.22,39.03,39.17,103700.0,39.08,39.22,39.03,39.17,103700.0
2010-12-20 12:30:00,39.17,39.35,39.15,39.33,92400.0,39.17,39.35,39.15,39.33,92400.0
2010-12-20 13:00:00,39.33,39.37,39.2,39.2,85000.0,39.33,39.37,39.2,39.2,85000.0
2010-12-20 13:30:00,39.2,39.29,39.19,39.22,106200.0,39.2,39.29,39.19,39.22,106200.0
2010-12-20 14:00:00,39.2,39.49,39.18,39.43,176300.0,39.2,39.49,39.18,39.43,176300.0
2010-12-20 14:30:00,39.43,39.51,39.4,39.4,105500.0,39.43,39.51,39.4,39.4,105500.0
2010-12-20 15:00:00,39.4,39.42,39.29,39.36,119600.0,39.4,39.42,39.29,39.36,119600.0
2010-12-20 15:30:00,39.36,39.43,39.33,39.37,291000.0,39.36,39.43,39.33,39.37,291000.0
2010-12-21 09:30:00,39.54,39.64,39.05,39.56,214100.0,39.54,39.64,39.05,39.56,214100.0
2010-12-21 10:00:00,39.55,39.67,39.38,39.46,172400.0,39.55,39.67,39.38,39.46,172400.0
2010-12-21 10:30:00,39.46,39.62,39.41,39.5,77200.0,39.46,39.62,39.41,39.5,77200.0
2010-12-21 11:00:00,39.5,39.69,39.48,39.64,99000.0,39.5,39.69,39.48,39.64,99000.0
2010-12-21 11:30:00,39.63,39.66,39.5,39.62,63100.0,39.63,39.66,39.5,39.62,63100.0
2010-12-21 12:00:00,39.62,39.67,39.56,39.56,106600.0,39.62,39.67,39.56,39.56,106600.0
2010-12-21 12:30:00,39.57,39.65,39.54,39.65,71600.0,39.57,39.65,39.54,39.65,71600.0
2010-12-21 13:00:00,39.65,39.68,39.59,39.66,74900.0,39.65,39.68,39.59,39.66,74900.0
2010-12-21 13:30:00,39.65,39.66,39.57,39.58,67600.0,39.65,39.66,39.57,39.58,67600.0
2010-12-21 14:00:00,39.58,39.63,39.55,39.58,58700.0,39.58,39.63,39.55,39.58,58700.0
2010-12-21 14:30:00,39.58,39.64,39.57,39.64,87600.0,39.58,39.64,39.57,39.64,87600.0
2010-12-21 15:00:00,39.64,39.65,39.54,39.64,145400.0,39.64,39.65,39.54,39.64,145400.0
2010-12-21 15:30:00,39.63,39.72,39.63,39.67,173500.0,39.63,39.72,39.63,39.67,173500.0
2010-12-22 09:30:00,39.67,39.8,39.45,39.51,223600.0,39.67,39.8,39.45,39.51,223600.0
2010-12-22 10:00:00,39.5,39.54,39.25,39.28,118400.0,39.5,39.54,39.25,39.28,118400.0
2010-12-22 10:30:00,39.27,39.38,39.25,39.38,84900.0,39.27,39.38,39.25,39.38,84900.0
2010-12-22 11:00:00,39.38,39.44,39.3,39.37,70800.0,39.38,39.44,39.3,39.37,70800.0
2010-12-22 11:30:00,39.38,39.44,39.35,39.42,58900.0,39.38,39.44,39.35,39.42,58900.0
2010-12-22 12:00:00,39.41,39.47,39.33,39.41,58500.0,39.41,39.47,39.33,39.41,58500.0
2010-12-22 12:30:00,39.41,39.5,39.34,39.44,48200.0,39.41,39.5,39.34,39.44,48200.0
2010-12-22 13:00:00,39.44,39.45,39.4,39.41,64400.0,39.44,39.45,39.4,39.41,64400.0
2010-12-22 13:30:00,39.42,39.44,39.26,39.33,55100.0,39.42,39.44,39.26,39.33,55100.0
2010-12-22 14:00:00,39.33,39.42,39.33,39.42,37400.0,39.33,39.42,39.33,39.42,37400.0
2010-12-22 14:30:00,39.42,39.54,39.41,39.54,61600.0,39.42,39.54,39.41,39.54,61600.0
2010-12-22 15:00:00,39.53,39.62,39.46,39.61,99600.0,39.53,39.62,39.46,39.61,99600.0
2010-12-22 15:30:00,39.62,39.68,39.55,39.63,152500.0,39.62,39.68,39.55,39.63,152500.0
2010-12-23 09:30:00,39.49,39.63,39.21,39.42,143200.0,39.49,39.63,39.21,39.42,143200.0
2010-12-23 10:00:00,39.46,39.46,39.06,39.12,112300.0,39.46,39.46,39.06,39.12,112300.0
2010-12-23 10:30:00,39.14,39.28,39.03,39.24,77700.0,39.14,39.28,39.03,39.24,77700.0
2010-12-23 11:00:00,39.25,39.47,39.24,39.34,74200.0,39.25,39.47,39.24,39.34,74200.0
2010-12-23 11:30:00,39.34,39.36,39.2,39.29,82400.0,39.34,39.36,39.2,39.29,82400.0
2010-12-23 12:00:00,39.29,39.31,39.09,39.17,69800.0,39.29,39.31,39.09,39.17,69800.0
2010-12-23 12:30:00,39.17,39.24,39.14,39.22,68000.0,39.17,39.24,39.14,39.22,68000.0
2010-12-23 13:00:00,39.22,39.34,39.22,39.3,32800.0,39.22,39.34,39.22,39.3,32800.0
2010-12-23 13:30:00,39.32,39.33,39.26,39.27,36600.0,39.32,39.33,39.26,39.27,36600.0
2010-12-23 14:00:00,39.25,39.32,39.14,39.16,46500.0,39.25,39.32,39.14,39.16,46500.0
2010-12-23 14:30:00,39.15,39.28,39.15,39.25,39300.0,39.15,39.28,39.15,39.25,39300.0
2010-12-23 15:00:00,39.26,39.35,39.25,39.34,61100.0,39.26,39.35,39.25,39.34,61100.0
2010-12-23 15:30:00,39.35,39.36,39.23,39.31,99900.0,39.35,39.36,39.23,39.31,99900.0
2010-12-27 09:30:00,39.07,39.19,38.38,38.49,102700.0,39.07,39.19,38.38,38.49,102700.0
2010-12-27 10:00:00,38.49,38.78,38.42,38.67,70200.0,38.49,38.78,38.42,38.67,70200.0
2010-12-27 10:30:00,38.67,38.7,38.56,38.61,83800.0,38.67,38.7,38.56,38.61,83800.0
2010-12-27 11:00:00,38.62,38.81,38.62,38.79,95000.0,38.62,38.81,38.62,38.79,95000.0
2010-12-27 11:30:00,38.8,38.82,38.72,38.75,57100.0,38.8,38.82,38.72,38.75,57100.0
2010-12-27 12:00:00,38.75,38.96,38.75,38.94,55100.0,38.75,38.96,38.75,38.94,55100.0
2010-12-27 12:30:00,38.94,38.95,38.89,38.9,33300.0,38.94,38.95,38.89,38.9,33300.0
2010-12-27 13:00:00,38.9,39.21,38.9,39.15,138300.0,38.9,39.21,38.9,39.15,138300.0
2010-12-27 13:30:00,39.15,39.23,39.11,39.12,64500.0,39.15,39.23,39.11,39.12,64500.0
2010-12-27 14:00:00,39.12,39.14,39.08,39.13,34500.0,39.12,39.14,39.08,39.13,34500.0
2010-12-27 14:30:00,39.14,39.19,39.13,39.14,36600.0,39.14,39.19,39.13,39.14,36600.0
2010-12-27 15:00:00,39.13,39.18,39.1,39.16,118200.0,39.13,39.18,39.1,39.16,118200.0
2010-12-27 15:30:00,39.16,39.19,39.08,39.13,160200.0,39.16,39.19,39.08,39.13,160200.0
2010-12-28 09:30:00,39.22,39.48,38.95,39.08,106000.0,39.22,39.48,38.95,39.08,106000.0
2010-12-28 10:00:00,39.05,39.13,38.75,39.0,93400.0,39.05,39.13,38.75,39.0,93400.0
2010-12-28 10:30:00,39.0,39.11,38.93,39.05,73800.0,39.0,39.11,38.93,39.05,73800.0
2010-12-28 11:00:00,39.05,39.07,38.93,38.94,60700.0,39.05,39.07,38.93,38.94,60700.0
2010-12-28 11:30:00,38.93,38.94,38.86,38.91,43100.0,38.93,38.94,38.86,38.91,43100.0
2010-12-28 12:00:00,38.91,38.98,38.83,38.97,54700.0,38.91,38.98,38.83,38.97,54700.0
2010-12-28 12:30:00,38.98,39.04,38.98,39.04,27300.0,38.98,39.04,38.98,39.04,27300.0
2010-12-28 13:00:00,39.04,39.06,38.98,38.98,66400.0,39.04,39.06,38.98,38.98,66400.0
2010-12-28 13:30:00,38.99,39.02,38.99,39.02,22200.0,38.99,39.02,38.99,39.02,22200.0
2010-12-28 14:00:00,39.02,39.02,38.96,38.96,81500.0,39.02,39.02,38.96,38.96,81500.0
2010-12-28 14:30:00,38.96,39.09,38.93,39.08,51100.0,38.96,39.09,38.93,39.08,51100.0
2010-12-28 15:00:00,39.08,39.18,39.08,39.12,94000.0,39.08,39.18,39.08,39.12,94000.0
2010-12-28 15:30:00,39.12,39.15,39.01,39.01,257100.0,39.12,39.15,39.01,39.01,257100.0
2010-12-29 09:30:00,39.04,39.22,38.81,39.15,72700.0,39.04,39.22,38.81,39.15,72700.0
2010-12-29 10:00:00,39.16,39.35,39.15,39.27,86400.0,39.16,39.35,39.15,39.27,86400.0
2010-12-29 10:30:00,39.27,39.28,39.01,39.2,75400.0,39.27,39.28,39.01,39.2,75400.0
2010-12-29 11:00:00,39.19,39.2,39.01,39.13,48800.0,39.19,39.2,39.01,39.13,48800.0
2010-12-29 11:30:00,39.13,39.23,39.08,39.23,54300.0,39.13,39.23,39.08,39.23,54300.0
2010-12-29 12:00:00,39.23,39.34,39.23,39.33,33500.0,39.23,39.34,39.23,39.33,33500.0
2010-12-29 12:30:00,39.33,39.38,39.29,39.36,34100.0,39.33,39.38,39.29,39.36,34100.0
2010-12-29 13:00:00,39.36,39.41,39.26,39.27,61800.0,39.36,39.41,39.26,39.27,61800.0
2010-12-29 13:30:00,39.27,39.34,39.26,39.26,23300.0,39.27,39.34,39.26,39.26,23300.0
2010-12-29 14:00:00,39.27,39.36,39.26,39.26,27400.0,39.27,39.36,39.26,39.26,27400.0
2010-12-29 14:30:00,39.27,39.34,39.22,39.31,105800.0,39.27,39.34,39.22,39.31,105800.0
2010-12-29 15:00:00,39.3,39.38,39.29,39.32,51200.0,39.3,39.38,39.29,39.32,51200.0
2010-12-29 15:30:00,39.32,39.36,39.21,39.23,133500.0,39.32,39.36,39.21,39.23,133500.0
2010-12-30 09:30:00,39.35,39.35,39.05,39.22,57200.0,39.35,39.35,39.05,39.22,57200.0
2010-12-30 10:00:00,39.23,39.23,38.95,39.04,79600.0,39.23,39.23,38.95,39.04,79600.0
2010-12-30 10:30:00,39.04,39.13,39.0,39.01,41700.0,39.04,39.13,39.0,39.01,41700.0
2010-12-30 11:00:00,39.02,39.04,38.92,38.93,50000.0,39.02,39.04,38.92,38.93,50000.0
2010-12-30 11:30:00,38.92,38.97,38.86,38.92,65300.0,38.92,38.97,38.86,38.92,65300.0
2010-12-30 12:00:00,38.93,38.93,38.89,38.9,39500.0,38.93,38.93,38.89,38.9,39500.0
2010-12-30 12:30:00,38.9,38.9,38.83,38.84,62400.0,38.9,38.9,38.83,38.84,62400.0
2010-12-30 13:00:00,38.84,38.88,38.83,38.85,45400.0,38.84,38.88,38.83,38.85,45400.0
2010-12-30 13:30:00,38.85,38.87,38.84,38.87,49400.0,38.85,38.87,38.84,38.87,49400.0
2010-12-30 14:00:00,38.86,38.9,38.78,38.84,81100.0,38.86,38.9,38.78,38.84,81100.0
2010-12-30 14:30:00,38.84,38.91,38.8,38.9,63900.0,38.84,38.91,38.8,38.9,63900.0
2010-12-30 15:00:00,38.91,39.02,38.85,38.99,145300.0,38.91,39.02,38.85,38.99,145300.0
2010-12-30 15:30:00,39.0,39.0,38.77,38.79,289600.0,39.0,39.0,38.77,38.79,289600.0
2010-12-31 09:30:00,38.74,38.82,38.21,38.41,127000.0,38.74,38.82,38.21,38.41,127000.0
2010-12-31 10:00:00,38.41,38.42,38.09,38.19,136700.0,38.41,38.42,38.09,38.19,136700.0
2010-12-31 10:30:00,38.19,38.26,38.12,38.2,101300.0,38.19,38.26,38.12,38.2,101300.0
2010-12-31 11:00:00,38.2,38.29,38.2,38.25,109500.0,38.2,38.29,38.2,38.25,109500.0
2010-12-31 11:30:00,38.24,38.24,38.09,38.15,41700.0,38.24,38.24,38.09,38.15,41700.0
2010-12-31 12:00:00,38.15,38.17,37.97,37.97,93000.0,38.15,38.17,37.97,37.97,93000.0
2010-12-31 12:30:00,37.98,38.07,37.92,38.0,89600.0,37.98,38.07,37.92,38.0,89600.0
2010-12-31 13:00:00,38.0,38.04,37.92,38.0,73200.0,38.0,38.04,37.92,38.0,73200.0
2010-12-31 13:30:00,38.0,38.0,37.98,38.0,54000.0,38.0,38.0,37.98,38.0,54000.0
2010-12-31 14:00:00,38.0,38.12,37.98,38.1,57600.0,38.0,38.12,37.98,38.1,57600.0
2010-12-31 14:30:00,38.1,38.2,38.09,38.19,66800.0,38.1,38.2,38.09,38.19,66800.0
2010-12-31 15:00:00,38.19,38.31,38.19,38.3,57100.0,38.19,38.31,38.19,38.3,57100.0
2010-12-31 15:30:00,38.3,38.37,38.1,38.21,299400.0,38.3,38.37,38.1,38.21,299400.0
2011-01-03 09:30:00,38.6,39.34,38.6,39.27,224100.0,38.6,39.34,38.6,39.27,224100.0
2011-01-03 10:00:00,39.27,39.85,39.24,39.63,212600.0,39.27,39.85,39.24,39.63,212600.0
2011-01-03 10:30:00,39.64,39.66,39.36,39.42,216500.0,39.64,39.66,39.36,39.42,216500.0
2011-01-03 11:00:00,39.42,39.46,39.24,39.31,173300.0,39.42,39.46,39.24,39.31,173300.0
2011-01-03 11:30:00,39.32,39.44,39.19,39.22,110800.0,39.32,39.44,39.19,39.22,110800.0
2011-01-03 12:00:00,39.22,39.37,39.21,39.26,196400.0,39.22,39.37,39.21,39.26,196400.0
2011-01-03 12:30:00,39.28,39.28,39.12,39.17,266500.0,39.28,39.28,39.12,39.17,266500.0
2011-01-03 13:00:00,39.18,39.24,39.15,39.17,68500.0,39.18,39.24,39.15,39.17,68500.0
2011-01-03 13:30:00,39.18,39.26,39.17,39.26,145900.0,39.18,39.26,39.17,39.26,145900.0
2011-01-03 14:00:00,39.26,39.36,39.25,39.26,144400.0,39.26,39.36,39.25,39.26,144400.0
2011-01-03 14:30:00,39.26,39.28,39.17,39.23,114500.0,39.26,39.28,39.17,39.23,114500.0
2011-01-03 15:00:00,39.23,39.27,39.08,39.14,329000.0,39.23,39.27,39.08,39.14,329000.0
2011-01-03 15:30:00,39.15,39.3,39.13,39.27,533600.0,39.15,39.3,39.13,39.27,533600.0
2011-01-04 09:30:00,39.28,39.32,38.83,38.92,179400.0,39.28,39.32,38.83,38.92,179400.0
2011-01-04 10:00:00,38.92,38.96,38.62,38.64,193900.0,38.92,38.96,38.62,38.64,193900.0
2011-01-04 10:30:00,38.64,38.64,38.4,38.46,192800.0,38.64,38.64,38.4,38.46,192800.0
2011-01-04 11:00:00,38.47,38.52,38.31,38.44,148200.0,38.47,38.52,38.31,38.44,148200.0
2011-01-04 11:30:00,38.45,38.52,38.41,38.41,101100.0,38.45,38.52,38.41,38.41,101100.0
2011-01-04 12:00:00,38.4,38.46,38.15,38.18,69900.0,38.4,38.46,38.15,38.18,69900.0
2011-01-04 12:30:00,38.18,38.18,38.04,38.1,114900.0,38.18,38.18,38.04,38.1,114900.0
2011-01-04 13:00:00,38.12,38.13,38.06,38.09,77300.0,38.12,38.13,38.06,38.09,77300.0
2011-01-04 13:30:00,38.1,38.18,38.06,38.16,81900.0,38.1,38.18,38.06,38.16,81900.0
2011-01-04 14:00:00,38.15,38.19,38.11,38.17,186900.0,38.15,38.19,38.11,38.17,186900.0
2011-01-04 14:30:00,38.17,38.41,38.13,38.41,155300.0,38.17,38.41,38.13,38.41,155300.0
2011-01-04 15:00:00,38.4,38.5,38.26,38.47,215000.0,38.4,38.5,38.26,38.47,215000.0
2011-01-04 15:30:00,38.48,38.57,38.37,38.57,594200.0,38.48,38.57,38.37,38.57,594200.0
2011-01-05 09:30:00,39.49,39.85,39.36,39.76,1046100.0,39.49,39.85,39.36,39.76,1046100.0
2011-01-05 10:00:00,39.76,40.4,39.7,40.21,796600.0,39.76,40.4,39.7,40.21,796600.0
2011-01-05 10:30:00,40.21,40.72,40.2,40.72,425600.0,40.21,40.72,40.2,40.72,425600.0
2011-01-05 11:00:00,40.71,41.01,40.61,40.94,431400.0,40.71,41.01,40.61,40.94,431400.0
2011-01-05 11:30:00,40.95,41.05,40.84,41.04,297400.0,40.95,41.05,40.84,41.04,297400.0
2011-01-05 12:00:00,41.05,41.33,40.85,41.08,425000.0,41.05,41.33,40.85,41.08,425000.0
2011-01-05 12:30:00,41.08,41.21,41.06,41.12,256300.0,41.08,41.21,41.06,41.12,256300.0
2011-01-05 13:00:00,41.12,41.13,40.75,40.83,356000.0,41.12,41.13,40.75,40.83,356000.0
2011-01-05 13:30:00,40.84,41.03,40.78,41.0,262600.0,40.84,41.03,40.78,41.0,262600.0
2011-01-05 14:00:00,41.0,41.21,40.93,41.1,300200.0,41.0,41.21,40.93,41.1,300200.0
2011-01-05 14:30:00,41.09,41.26,41.08,41.21,353600.0,41.09,41.26,41.08,41.21,353600.0
2011-01-05 15:00:00,41.21,41.28,41.14,41.21,375400.0,41.21,41.28,41.14,41.21,375400.0
2011-01-05 15:30:00,41.2,41.25,41.05,41.24,610100.0,41.2,41.25,41.05,41.24,610100.0
2011-01-06 09:30:00,41.16,41.39,40.92,40.92,425400.0,41.16,41.39,40.92,40.92,425400.0
2011-01-06 10:00:00,40.92,41.27,40.92,41.22,336700.0,40.92,41.27,40.92,41.22,336700.0
2011-01-06 10:30:00,41.22,41.27,40.99,41.0,163300.0,41.22,41.27,40.99,41.0,163300.0
2011-01-06 11:00:00,41.0,41.14,40.91,41.1,151400.0,41.0,41.14,40.91,41.1,151400.0
2011-01-06 11:30:00,41.1,41.19,41.01,41.03,154700.0,41.1,41.19,41.01,41.03,154700.0
2011-01-06 12:00:00,41.03,41.1,40.99,41.08,118600.0,41.03,41.1,40.99,41.08,118600.0
2011-01-06 12:30:00,41.08,41.08,40.96,40.99,205500.0,41.08,41.08,40.96,40.99,205500.0
2011-01-06 13:00:00,40.99,41.07,40.94,41.06,119200.0,40.99,41.07,40.94,41.06,119200.0
2011-01-06 13:30:00,41.06,41.21,41.05,41.21,113200.0,41.06,41.21,41.05,41.21,113200.0
2011-01-06 14:00:00,41.2,41.29,41.2,41.24,128300.0,41.2,41.29,41.2,41.24,128300.0
2011-01-06 14:30:00,41.24,41.24,40.98,41.1,202100.0,41.24,41.24,40.98,41.1,202100.0
2011-01-06 15:00:00,41.1,41.22,41.08,41.19,201100.0,41.1,41.22,41.08,41.19,201100.0
2011-01-06 15:30:00,41.19,41.28,41.17,41.26,357600.0,41.19,41.28,41.17,41.26,357600.0
2011-01-07 09:30:00,41.41,41.45,41.0,41.28,251500.0,41.41,41.45,41.0,41.28,251500.0
2011-01-07 10:00:00,41.28,41.35,41.02,41.07,187000.0,41.28,41.35,41.02,41.07,187000.0
2011-01-07 10:30:00,41.07,41.2,40.74,40.75,262800.0,41.07,41.2,40.74,40.75,262800.0
2011-01-07 11:00:00,40.75,40.88,40.69,40.71,286300.0,40.75,40.88,40.69,40.71,286300.0
2011-01-07 11:30:00,40.7,40.79,40.52,40.78,164200.0,40.7,40.79,40.52,40.78,164200.0
2011-01-07 12:00:00,40.77,40.84,40.6,40.63,99300.0,40.77,40.84,40.6,40.63,99300.0
2011-01-07 12:30:00,40.62,40.68,40.35,40.66,350900.0,40.62,40.68,40.35,40.66,350900.0
2011-01-07 13:00:00,40.67,40.7,40.53,40.65,118700.0,40.67,40.7,40.53,40.65,118700.0
2011-01-07 13:30:00,40.66,40.82,40.64,40.67,75700.0,40.66,40.82,40.64,40.67,75700.0
2011-01-07 14:00:00,40.67,40.84,40.65,40.78,114400.0,40.67,40.84,40.65,40.78,114400.0
2011-01-07 14:30:00,40.78,40.88,40.69,40.69,231000.0,40.78,40.88,40.69,40.69,231000.0
2011-01-07 15:00:00,40.69,40.87,40.67,40.78,215600.0,40.69,40.87,40.67,40.78,215600.0
2011-01-07 15:30:00,40.78,40.84,40.75,40.76,773700.0,40.78,40.84,40.75,40.76,773700.0
2011-01-10 09:30:00,40.44,40.69,39.92,39.98,249400.0,40.44,40.69,39.92,39.98,249400.0
2011-01-10 10:00:00,39.96,40.5,39.88,40.41,195400.0,39.96,40.5,39.88,40.41,195400.0
2011-01-10 10:30:00,40.41,40.53,40.12,40.22,128700.0,40.41,40.53,40.12,40.22,128700.0
2011-01-10 11:00:00,40.23,40.38,40.11,40.35,113300.0,40.23,40.38,40.11,40.35,113300.0
2011-01-10 11:30:00,40.34,40.62,40.34,40.58,79900.0,40.34,40.62,40.34,40.58,79900.0
2011-01-10 12:00:00,40.57,40.62,40.31,40.47,98500.0,40.57,40.62,40.31,40.47,98500.0
2011-01-10 12:30:00,40.47,40.56,40.42,40.48,84400.0,40.47,40.56,40.42,40.48,84400.0
2011-01-10 13:00:00,40.49,40.72,40.49,40.7,77700.0,40.49,40.72,40.49,40.7,77700.0
2011-01-10 13:30:00,40.7,40.84,40.68,40.71,100800.0,40.7,40.84,40.68,40.71,100800.0
2011-01-10 14:00:00,40.7,40.72,40.6,40.69,105100.0,40.7,40.72,40.6,40.69,105100.0
2011-01-10 14:30:00,40.69,40.88,40.65,40.85,83800.0,40.69,40.88,40.65,40.85,83800.0
2011-01-10 15:00:00,40.86,41.12,40.8,41.08,227100.0,40.86,41.12,40.8,41.08,227100.0
2011-01-10 15:30:00,41.07,41.07,40.85,40.87,311100.0,41.07,41.07,40.85,40.87,311100.0
2011-01-11 09:30:00,41.18,41.37,41.0,41.12,413100.0,41.18,41.37,41.0,41.12,413100.0
2011-01-11 10:00:00,41.11,41.28,40.94,41.06,134200.0,41.11,41.28,40.94,41.06,134200.0
2011-01-11 10:30:00,41.06,41.06,40.8,40.82,190600.0,41.06,41.06,40.8,40.82,190600.0
2011-01-11 11:00:00,40.82,41.08,40.81,41.04,366000.0,40.82,41.08,40.81,41.04,366000.0
2011-01-11 11:30:00,41.02,41.09,40.94,40.95,85200.0,41.02,41.09,40.94,40.95,85200.0
2011-01-11 12:00:00,40.96,41.08,40.94,40.94,62000.0,40.96,41.08,40.94,40.94,62000.0
2011-01-11 12:30:00,40.94,40.95,40.85,40.9,89700.0,40.94,40.95,40.85,40.9,89700.0
2011-01-11 13:00:00,40.9,40.94,40.71,40.82,144900.0,40.9,40.94,40.71,40.82,144900.0
2011-01-11 13:30:00,40.82,40.88,40.63,40.71,98500.0,40.82,40.88,40.63,40.71,98500.0
2011-01-11 14:00:00,40.73,40.79,40.63,40.7,62400.0,40.73,40.79,40.63,40.7,62400.0
2011-01-11 14:30:00,40.72,40.81,40.65,40.8,124300.0,40.72,40.81,40.65,40.8,124300.0
2011-01-11 15:00:00,40.8,40.84,40.74,40.79,138700.0,40.8,40.84,40.74,40.79,138700.0
2011-01-11 15:30:00,40.79,40.86,40.72,40.78,182500.0,40.79,40.86,40.72,40.78,182500.0
2011-01-12 09:30:00,39.92,40.23,39.36,39.79,641400.0,39.92,40.23,39.36,39.79,641400.0
2011-01-12 10:00:00,39.79,40.0,39.71,39.94,213800.0,39.79,40.0,39.71,39.94,213800.0
2011-01-12 10:30:00,39.93,40.18,39.93,40.16,237100.0,39.93,40.18,39.93,40.16,237100.0
2011-01-12 11:00:00,40.17,40.5,40.17,40.5,179100.0,40.17,40.5,40.17,40.5,179100.0
2011-01-12 11:30:00,40.49,40.63,40.48,40.62,160000.0,40.49,40.63,40.48,40.62,160000.0
2011-01-12 12:00:00,40.61,40.89,40.58,40.76,177400.0,40.61,40.89,40.58,40.76,177400.0
2011-01-12 12:30:00,40.75,40.93,40.71,40.8,211000.0,40.75,40.93,40.71,40.8,211000.0
2011-01-12 13:00:00,40.81,40.83,40.62,40.62,232900.0,40.81,40.83,40.62,40.62,232900.0
2011-01-12 13:30:00,40.62,40.67,40.54,40.56,196700.0,40.62,40.67,40.54,40.56,196700.0
2011-01-12 14:00:00,40.56,40.58,40.43,40.48,199400.0,40.56,40.58,40.43,40.48,199400.0
2011-01-12 14:30:00,40.48,40.59,40.44,40.46,224900.0,40.48,40.59,40.44,40.46,224900.0
2011-01-12 15:00:00,40.46,40.47,40.24,40.35,390800.0,40.46,40.47,40.24,40.35,390800.0
2011-01-12 15:30:00,40.35,40.57,40.22,40.52,445300.0,40.35,40.57,40.22,40.52,445300.0
2011-01-13 09:30:00,40.43,40.89,40.33,40.58,153500.0,40.43,40.89,40.33,40.58,153500.0
2011-01-13 10:00:00,40.58,40.64,40.44,40.51,137900.0,40.58,40.64,40.44,40.51,137900.0
2011-01-13 10:30:00,40.51,40.79,40.45,40.75,110100.0,40.51,40.79,40.45,40.75,110100.0
2011-01-13 11:00:00,40.75,40.92,40.67,40.91,96900.0,40.75,40.92,40.67,40.91,96900.0
2011-01-13 11:30:00,40.9,40.99,40.85,40.95,87100.0,40.9,40.99,40.85,40.95,87100.0
2011-01-13 12:00:00,40.95,40.99,40.94,40.95,60700.0,40.95,40.99,40.94,40.95,60700.0
2011-01-13 12:30:00,40.95,40.95,40.82,40.88,93100.0,40.95,40.95,40.82,40.88,93100.0
2011-01-13 13:00:00,40.87,40.94,40.76,40.88,133500.0,40.87,40.94,40.76,40.88,133500.0
2011-01-13 13:30:00,40.89,40.99,40.87,40.99,128500.0,40.89,40.99,40.87,40.99,128500.0
2011-01-13 14:00:00,40.98,41.07,40.97,41.05,140200.0,40.98,41.07,40.97,41.05,140200.0
2011-01-13 14:30:00,41.06,41.21,41.05,41.16,371800.0,41.06,41.21,41.05,41.16,371800.0
2011-01-13 15:00:00,41.16,41.24,40.97,41.02,291700.0,41.16,41.24,40.97,41.02,291700.0
2011-01-13 15:30:00,41.02,41.08,40.93,41.07,377500.0,41.02,41.08,40.93,41.07,377500.0
2011-01-14 09:30:00,40.9,41.45,40.8,41.25,165500.0,40.9,41.45,40.8,41.25,165500.0
2011-01-14 10:00:00,41.24,41.3,41.06,41.07,145400.0,41.24,41.3,41.06,41.07,145400.0
2011-01-14 10:30:00,41.08,41.26,41.07,41.25,160100.0,41.08,41.26,41.07,41.25,160100.0
2011-01-14 11:00:00,41.25,41.43,41.24,41.35,101600.0,41.25,41.43,41.24,41.35,101600.0
2011-01-14 11:30:00,41.35,41.38,41.28,41.34,62700.0,41.35,41.38,41.28,41.34,62700.0
2011-01-14 12:00:00,41.34,41.47,41.33,41.36,52000.0,41.34,41.47,41.33,41.36,52000.0
2011-01-14 12:30:00,41.36,41.45,41.22,41.25,131100.0,41.36,41.45,41.22,41.25,131100.0
2011-01-14 13:00:00,41.24,41.26,41.18,41.24,76000.0,41.24,41.26,41.18,41.24,76000.0
2011-01-14 13:30:00,41.23,41.35,41.23,41.35,104900.0,41.23,41.35,41.23,41.35,104900.0
2011-01-14 14:00:00,41.35,41.36,41.3,41.33,43400.0,41.35,41.36,41.3,41.33,43400.0
2011-01-14 14:30:00,41.33,41.51,41.32,41.5,158400.0,41.33,41.51,41.32,41.5,158400.0
2011-01-14 15:00:00,41.5,41.62,41.42,41.47,205400.0,41.5,41.62,41.42,41.47,205400.0
2011-01-14 15:30:00,41.47,41.54,41.4,41.44,407600.0,41.47,41.54,41.4,41.44,407600.0
2011-01-18 09:30:00,41.46,42.2,41.41,42.09,318500.0,41.46,42.2,41.41,42.09,318500.0
2011-01-18 10:00:00,42.09,42.32,41.97,42.11,123300.0,42.09,42.32,41.97,42.11,123300.0
2011-01-18 10:30:00,42.1,42.11,41.88,42.09,142700.0,42.1,42.11,41.88,42.09,142700.0
2011-01-18 11:00:00,42.08,42.3,42.05,42.24,186900.0,42.08,42.3,42.05,42.24,186900.0
2011-01-18 11:30:00,42.23,42.23,41.75,41.79,77600.0,42.23,42.23,41.75,41.79,77600.0
2011-01-18 12:00:00,41.8,41.96,41.69,41.94,127100.0,41.8,41.96,41.69,41.94,127100.0
2011-01-18 12:30:00,41.94,41.95,41.8,41.82,68800.0,41.94,41.95,41.8,41.82,68800.0
2011-01-18 13:00:00,41.81,41.85,41.76,41.81,94600.0,41.81,41.85,41.76,41.81,94600.0
2011-01-18 13:30:00,41.81,41.83,41.67,41.67,64400.0,41.81,41.83,41.67,41.67,64400.0
2011-01-18 14:00:00,41.67,41.8,41.64,41.8,82800.0,41.67,41.8,41.64,41.8,82800.0
2011-01-18 14:30:00,41.8,41.89,41.72,41.89,120600.0,41.8,41.89,41.72,41.89,120600.0
2011-01-18 15:00:00,41.89,41.93,41.76,41.79,137500.0,41.89,41.93,41.76,41.79,137500.0
2011-01-18 15:30:00,41.8,42.04,41.79,42.02,281700.0,41.8,42.04,41.79,42.02,281700.0
2011-01-19 09:30:00,41.8,42.0,41.51,41.8,191100.0,41.8,42.0,41.51,41.8,191100.0
2011-01-19 10:00:00,41.77,41.99,41.75,41.87,102600.0,41.77,41.99,41.75,41.87,102600.0
2011-01-19 10:30:00,41.87,41.97,41.79,41.79,139000.0,41.87,41.97,41.79,41.79,139000.0
2011-01-19 11:00:00,41.79,41.84,41.63,41.68,71200.0,41.79,41.84,41.63,41.68,71200.0
2011-01-19 11:30:00,41.68,41.73,41.6,41.66,51700.0,41.68,41.73,41.6,41.66,51700.0
2011-01-19 12:00:00,41.66,41.67,41.61,41.64,37700.0,41.66,41.67,41.61,41.64,37700.0
2011-01-19 12:30:00,41.63,41.63,41.49,41.53,90100.0,41.63,41.63,41.49,41.53,90100.0
2011-01-19 13:00:00,41.53,41.64,41.49,41.58,51500.0,41.53,41.64,41.49,41.58,51500.0
2011-01-19 13:30:00,41.59,41.6,41.49,41.52,57100.0,41.59,41.6,41.49,41.52,57100.0
2011-01-19 14:00:00,41.51,41.52,41.4,41.42,73400.0,41.51,41.52,41.4,41.42,73400.0
2011-01-19 14:30:00,41.4,41.41,41.21,41.33,123600.0,41.4,41.41,41.21,41.33,123600.0
2011-01-19 15:00:00,41.33,41.38,41.24,41.32,97400.0,41.33,41.38,41.24,41.32,97400.0
2011-01-19 15:30:00,41.32,41.51,41.24,41.49,399300.0,41.32,41.51,41.24,41.49,399300.0
2011-01-20 09:30:00,41.44,41.49,40.77,41.2,184200.0,41.44,41.49,40.77,41.2,184200.0
2011-01-20 10:00:00,41.19,41.32,40.87,41.09,173200.0,41.19,41.32,40.87,41.09,173200.0
2011-01-20 10:30:00,41.08,41.16,40.62,40.67,179900.0,41.08,41.16,40.62,40.67,179900.0
2011-01-20 11:00:00,40.66,40.68,40.53,40.55,115700.0,40.66,40.68,40.53,40.55,115700.0
2011-01-20 11:30:00,40.54,40.58,40.42,40.58,77600.0,40.54,40.58,40.42,40.58,77600.0
2011-01-20 12:00:00,40.59,40.75,40.57,40.72,53500.0,40.59,40.75,40.57,40.72,53500.0
2011-01-20 12:30:00,40.71,40.72,40.62,40.63,75400.0,40.71,40.72,40.62,40.63,75400.0
2011-01-20 13:00:00,40.63,40.64,40.5,40.55,69900.0,40.63,40.64,40.5,40.55,69900.0
2011-01-20 13:30:00,40.54,40.73,40.54,40.73,86400.0,40.54,40.73,40.54,40.73,86400.0
2011-01-20 14:00:00,40.71,40.92,40.71,40.9,131800.0,40.71,40.92,40.71,40.9,131800.0
2011-01-20 14:30:00,40.94,41.21,40.94,41.2,157900.0,40.94,41.21,40.94,41.2,157900.0
2011-01-20 15:00:00,41.2,41.21,41.06,41.11,215700.0,41.2,41.21,41.06,41.11,215700.0
2011-01-20 15:30:00,41.11,41.31,41.07,41.31,543500.0,41.11,41.31,41.07,41.31,543500.0
2011-01-21 09:30:00,41.36,42.09,41.26,41.93,470800.0,41.36,42.09,41.26,41.93,470800.0
2011-01-21 10:00:00,41.94,41.95,41.68,41.68,210400.0,41.94,41.95,41.68,41.68,210400.0
2011-01-21 10:30:00,41.69,41.79,41.61,41.65,263200.0,41.69,41.79,41.61,41.65,263200.0
2011-01-21 11:00:00,41.63,41.69,41.54,41.64,243800.0,41.63,41.69,41.54,41.64,243800.0
2011-01-21 11:30:00,41.66,41.74,41.5,41.54,152800.0,41.66,41.74,41.5,41.54,152800.0
2011-01-21 12:00:00,41.54,41.65,41.52,41.6,90300.0,41.54,41.65,41.52,41.6,90300.0
2011-01-21 12:30:00,41.61,41.64,41.4,41.6,157300.0,41.61,41.64,41.4,41.6,157300.0
2011-01-21 13:00:00,41.59,41.6,41.4,41.41,101800.0,41.59,41.6,41.4,41.41,101800.0
2011-01-21 13:30:00,41.42,41.46,41.31,41.36,78400.0,41.42,41.46,41.31,41.36,78400.0
2011-01-21 14:00:00,41.37,41.42,41.33,41.4,78400.0,41.37,41.42,41.33,41.4,78400.0
2011-01-21 14:30:00,41.4,41.49,41.38,41.4,123900.0,41.4,41.49,41.38,41.4,123900.0
2011-01-21 15:00:00,41.4,41.51,41.39,41.47,202400.0,41.4,41.51,41.39,41.47,202400.0
2011-01-21 15:30:00,41.47,41.56,41.41,41.51,583000.0,41.47,41.56,41.41,41.51,583000.0
2011-01-24 09:30:00,41.47,41.65,41.0,41.04,136000.0,41.47,41.65,41.0,41.04,136000.0
2011-01-24 10:00:00,41.03,41.04,40.74,40.96,120300.0,41.03,41.04,40.74,40.96,120300.0
2011-01-24 10:30:00,40.96,40.96,40.65,40.77,136400.0,40.96,40.96,40.65,40.77,136400.0
2011-01-24 11:00:00,40.77,40.88,40.63,40.75,176000.0,40.77,40.88,40.63,40.75,176000.0
2011-01-24 11:30:00,40.75,40.79,40.65,40.67,127600.0,40.75,40.79,40.65,40.67,127600.0
2011-01-24 12:00:00,40.68,40.91,40.68,40.8,177300.0,40.68,40.91,40.68,40.8,177300.0
2011-01-24 12:30:00,40.8,41.13,40.8,41.13,153900.0,40.8,41.13,40.8,41.13,153900.0
2011-01-24 13:00:00,41.12,41.3,41.08,41.21,71800.0,41.12,41.3,41.08,41.21,71800.0
2011-01-24 13:30:00,41.2,41.44,41.16,41.25,69400.0,41.2,41.44,41.16,41.25,69400.0
2011-01-24 14:00:00,41.25,41.39,41.14,41.35,132600.0,41.25,41.39,41.14,41.35,132600.0
2011-01-24 14:30:00,41.36,41.47,41.32,41.35,150000.0,41.36,41.47,41.32,41.35,150000.0
2011-01-24 15:00:00,41.35,41.37,41.1,41.12,228300.0,41.35,41.37,41.1,41.12,228300.0
2011-01-24 15:30:00,41.13,41.2,41.01,41.05,341900.0,41.13,41.2,41.01,41.05,341900.0
2011-01-25 09:30:00,40.8,40.81,39.51,39.86,535100.0,40.8,40.81,39.51,39.86,535100.0
2011-01-25 10:00:00,39.89,40.03,39.61,39.82,232100.0,39.89,40.03,39.61,39.82,232100.0
2011-01-25 10:30:00,39.81,40.43,39.78,40.29,158400.0,39.81,40.43,39.78,40.29,158400.0
2011-01-25 11:00:00,40.29,40.29,39.82,39.89,171000.0,40.29,40.29,39.82,39.89,171000.0
2011-01-25 11:30:00,39.89,40.1,39.78,40.09,102700.0,39.89,40.1,39.78,40.09,102700.0
2011-01-25 12:00:00,40.1,40.5,40.08,40.47,97200.0,40.1,40.5,40.08,40.47,97200.0
2011-01-25 12:30:00,40.47,40.52,40.39,40.46,82900.0,40.47,40.52,40.39,40.46,82900.0
2011-01-25 13:00:00,40.47,40.48,40.34,40.34,43400.0,40.47,40.48,40.34,40.34,43400.0
2011-01-25 13:30:00,40.33,40.48,40.29,40.46,71600.0,40.33,40.48,40.29,40.46,71600.0
2011-01-25 14:00:00,40.45,40.46,40.11,40.16,75400.0,40.45,40.46,40.11,40.16,75400.0
2011-01-25 14:30:00,40.15,40.28,40.04,40.08,119700.0,40.15,40.28,40.04,40.08,119700.0
2011-01-25 15:00:00,40.08,40.33,40.07,40.32,195100.0,40.08,40.33,40.07,40.32,195100.0
2011-01-25 15:30:00,40.32,40.35,40.22,40.32,291800.0,40.32,40.35,40.22,40.32,291800.0
2011-01-26 09:30:00,40.43,40.58,40.26,40.47,149300.0,40.43,40.58,40.26,40.47,149300.0
2011-01-26 10:00:00,40.49,41.21,40.42,41.19,194200.0,40.49,41.21,40.42,41.19,194200.0
2011-01-26 10:30:00,41.18,41.34,40.99,41.0,240200.0,41.18,41.34,40.99,41.0,240200.0
2011-01-26 11:00:00,41.01,41.16,40.99,41.01,151700.0,41.01,41.16,40.99,41.01,151700.0
2011-01-26 11:30:00,41.0,41.07,40.98,41.01,184400.0,41.0,41.07,40.98,41.01,184400.0
2011-01-26 12:00:00,41.01,41.04,40.87,40.93,149300.0,41.01,41.04,40.87,40.93,149300.0
2011-01-26 12:30:00,40.93,41.02,40.89,41.0,113900.0,40.93,41.02,40.89,41.0,113900.0
2011-01-26 13:00:00,40.99,41.02,40.91,40.91,167600.0,40.99,41.02,40.91,40.91,167600.0
2011-01-26 13:30:00,40.91,41.04,40.91,41.0,112400.0,40.91,41.04,40.91,41.0,112400.0
2011-01-26 14:00:00,41.01,41.08,40.91,40.99,231800.0,41.01,41.08,40.91,40.99,231800.0
2011-01-26 14:30:00,40.99,41.11,40.91,41.1,251500.0,40.99,41.11,40.91,41.1,251500.0
2011-01-26 15:00:00,41.09,41.13,40.95,41.01,343500.0,41.09,41.13,40.95,41.01,343500.0
2011-01-26 15:30:00,41.02,41.02,40.84,40.89,300600.0,41.02,41.02,40.84,40.89,300600.0
2011-01-27 09:30:00,40.89,40.92,39.97,40.2,315000.0,40.89,40.92,39.97,40.2,315000.0
2011-01-27 10:00:00,40.13,40.25,39.77,40.0,366900.0,40.13,40.25,39.77,40.0,366900.0
2011-01-27 10:30:00,40.0,40.71,39.96,40.64,251100.0,40.0,40.71,39.96,40.64,251100.0
2011-01-27 11:00:00,40.63,40.66,40.35,40.45,177400.0,40.63,40.66,40.35,40.45,177400.0
2011-01-27 11:30:00,40.45,40.91,40.41,40.8,144300.0,40.45,40.91,40.41,40.8,144300.0
2011-01-27 12:00:00,40.8,40.84,40.69,40.75,73400.0,40.8,40.84,40.69,40.75,73400.0
2011-01-27 12:30:00,40.74,40.99,40.7,40.91,59900.0,40.74,40.99,40.7,40.91,59900.0
2011-01-27 13:00:00,40.91,40.91,40.71,40.72,84600.0,40.91,40.91,40.71,40.72,84600.0
2011-01-27 13:30:00,40.72,40.76,40.63,40.74,86700.0,40.72,40.76,40.63,40.74,86700.0
2011-01-27 14:00:00,40.74,40.75,40.59,40.59,82600.0,40.74,40.75,40.59,40.59,82600.0
2011-01-27 14:30:00,40.59,40.71,40.58,40.68,149600.0,40.59,40.71,40.58,40.68,149600.0
2011-01-27 15:00:00,40.68,40.8,40.61,40.79,141100.0,40.68,40.8,40.61,40.79,141100.0
2011-01-27 15:30:00,40.79,40.88,40.69,40.8,520200.0,40.79,40.88,40.69,40.8,520200.0
2011-01-28 09:30:00,40.83,41.39,40.67,41.1,168000.0,40.83,41.39,40.67,41.1,168000.0
2011-01-28 10:00:00,41.11,41.21,40.49,40.55,99700.0,41.11,41.21,40.49,40.55,99700.0
2011-01-28 10:30:00,40.53,40.6,40.26,40.32,97100.0,40.53,40.6,40.26,40.32,97100.0
2011-01-28 11:00:00,40.3,40.43,40.16,40.26,88400.0,40.3,40.43,40.16,40.26,88400.0
2011-01-28 11:30:00,40.25,40.29,39.63,39.67,155900.0,40.25,40.29,39.63,39.67,155900.0
2011-01-28 12:00:00,39.67,39.84,39.36,39.73,177300.0,39.67,39.84,39.36,39.73,177300.0
2011-01-28 12:30:00,39.74,39.97,39.71,39.93,184800.0,39.74,39.97,39.71,39.93,184800.0
2011-01-28 13:00:00,39.94,39.96,39.66,39.68,121500.0,39.94,39.96,39.66,39.68,121500.0
2011-01-28 13:30:00,39.7,40.07,39.67,40.07,138700.0,39.7,40.07,39.67,40.07,138700.0
2011-01-28 14:00:00,40.06,40.14,39.91,39.99,128500.0,40.06,40.14,39.91,39.99,128500.0
2011-01-28 14:30:00,39.99,40.02,39.83,39.91,146900.0,39.99,40.02,39.83,39.91,146900.0
2011-01-28 15:00:00,39.91,39.98,39.79,39.79,209900.0,39.91,39.98,39.79,39.79,209900.0
2011-01-28 15:30:00,39.79,39.98,39.75,39.97,489100.0,39.79,39.98,39.75,39.97,489100.0
2011-01-31 09:30:00,39.99,40.31,39.88,40.03,262400.0,39.99,40.31,39.88,40.03,262400.0
2011-01-31 10:00:00,40.03,40.3,39.96,40.17,139100.0,40.03,40.3,39.96,40.17,139100.0
2011-01-31 10:30:00,40.17,40.2,40.01,40.11,135800.0,40.17,40.2,40.01,40.11,135800.0
2011-01-31 11:00:00,40.09,40.31,40.09,40.25,81900.0,40.09,40.31,40.09,40.25,81900.0
2011-01-31 11:30:00,40.23,40.27,40.14,40.22,61200.0,40.23,40.27,40.14,40.22,61200.0
2011-01-31 12:00:00,40.22,40.47,40.22,40.46,69800.0,40.22,40.47,40.22,40.46,69800.0
2011-01-31 12:30:00,40.48,40.54,40.35,40.35,87000.0,40.48,40.54,40.35,40.35,87000.0
2011-01-31 13:00:00,40.36,40.6,40.34,40.55,86700.0,40.36,40.6,40.34,40.55,86700.0
2011-01-31 13:30:00,40.55,40.61,40.48,40.56,146000.0,40.55,40.61,40.48,40.56,146000.0
2011-01-31 14:00:00,40.55,40.62,40.52,40.54,101300.0,40.55,40.62,40.52,40.54,101300.0
2011-01-31 14:30:00,40.53,40.6,40.46,40.53,219800.0,40.53,40.6,40.46,40.53,219800.0
2011-01-31 15:00:00,40.52,40.74,40.49,40.59,253700.0,40.52,40.74,40.49,40.59,253700.0
2011-01-31 15:30:00,40.59,40.75,40.51,40.69,405200.0,40.59,40.75,40.51,40.69,405200.0
2011-02-01 09:30:00,40.98,41.65,40.92,41.6,207500.0,40.98,41.65,40.92,41.6,207500.0
2011-02-01 10:00:00,41.6,41.74,41.3,41.59,321900.0,41.6,41.74,41.3,41.59,321900.0
2011-02-01 10:30:00,41.59,41.93,41.44,41.87,197200.0,41.59,41.93,41.44,41.87,197200.0
2011-02-01 11:00:00,41.87,41.99,41.65,41.75,175600.0,41.87,41.99,41.65,41.75,175600.0
2011-02-01 11:30:00,41.75,41.77,41.69,41.76,126000.0,41.75,41.77,41.69,41.76,126000.0
2011-02-01 12:00:00,41.75,41.79,41.72,41.77,213000.0,41.75,41.79,41.72,41.77,213000.0
2011-02-01 12:30:00,41.77,41.88,41.66,41.87,129400.0,41.77,41.88,41.66,41.87,129400.0
2011-02-01 13:00:00,41.89,41.97,41.65,41.71,131200.0,41.89,41.97,41.65,41.71,131200.0
2011-02-01 13:30:00,41.71,41.9,41.59,41.83,153400.0,41.71,41.9,41.59,41.83,153400.0
2011-02-01 14:00:00,41.83,42.02,41.83,42.02,140900.0,41.83,42.02,41.83,42.02,140900.0
2011-02-01 14:30:00,42.02,42.18,42.01,42.18,192100.0,42.02,42.18,42.01,42.18,192100.0
2011-02-01 15:00:00,42.18,42.3,42.09,42.25,254000.0,42.18,42.3,42.09,42.25,254000.0
2011-02-01 15:30:00,42.25,42.25,42.07,42.14,583600.0,42.25,42.25,42.07,42.14,583600.0
2011-02-02 09:30:00,42.0,42.5,41.81,42.4,236300.0,42.0,42.5,41.81,42.4,236300.0
2011-02-02 10:00:00,42.38,42.7,42.33,42.68,281800.0,42.38,42.7,42.33,42.68,281800.0
2011-02-02 10:30:00,42.66,43.1,42.64,43.05,280400.0,42.66,43.1,42.64,43.05,280400.0
2011-02-02 11:00:00,43.02,43.15,42.9,43.14,228300.0,43.02,43.15,42.9,43.14,228300.0
2011-02-02 11:30:00,43.14,43.47,43.0,43.45,229700.0,43.14,43.47,43.0,43.45,229700.0
2011-02-02 12:00:00,43.45,43.48,43.2,43.23,201200.0,43.45,43.48,43.2,43.23,201200.0
2011-02-02 12:30:00,43.23,43.38,43.16,43.22,164000.0,43.23,43.38,43.16,43.22,164000.0
2011-02-02 13:00:00,43.22,43.28,43.17,43.26,121000.0,43.22,43.28,43.17,43.26,121000.0
2011-02-02 13:30:00,43.27,43.35,43.26,43.3,172100.0,43.27,43.35,43.26,43.3,172100.0
2011-02-02 14:00:00,43.3,43.4,43.24,43.3,268600.0,43.3,43.4,43.24,43.3,268600.0
2011-02-02 14:30:00,43.3,43.41,43.27,43.39,186900.0,43.3,43.41,43.27,43.39,186900.0
2011-02-02 15:00:00,43.39,43.54,43.36,43.39,345000.0,43.39,43.54,43.36,43.39,345000.0
2011-02-02 15:30:00,43.38,43.43,43.25,43.41,684500.0,43.38,43.43,43.25,43.41,684500.0
2011-02-03 09:30:00,43.17,43.29,43.01,43.21,246900.0,43.17,43.29,43.01,43.21,246900.0
2011-02-03 10:00:00,43.21,43.23,42.84,43.11,278600.0,43.21,43.23,42.84,43.11,278600.0
2011-02-03 10:30:00,43.14,43.66,43.0,43.41,265400.0,43.14,43.66,43.0,43.41,265400.0
2011-02-03 11:00:00,43.4,43.41,43.25,43.36,166400.0,43.4,43.41,43.25,43.36,166400.0
2011-02-03 11:30:00,43.36,43.7,43.36,43.7,159500.0,43.36,43.7,43.36,43.7,159500.0
2011-02-03 12:00:00,43.7,43.77,43.57,43.64,215600.0,43.7,43.77,43.57,43.64,215600.0
2011-02-03 12:30:00,43.63,43.7,43.51,43.6,225000.0,43.63,43.7,43.51,43.6,225000.0
2011-02-03 13:00:00,43.59,43.61,43.54,43.57,95700.0,43.59,43.61,43.54,43.57,95700.0
2011-02-03 13:30:00,43.57,43.57,43.4,43.54,105000.0,43.57,43.57,43.4,43.54,105000.0
2011-02-03 14:00:00,43.54,43.62,43.49,43.57,383100.0,43.54,43.62,43.49,43.57,383100.0
2011-02-03 14:30:00,43.56,43.6,43.5,43.55,196900.0,43.56,43.6,43.5,43.55,196900.0
2011-02-03 15:00:00,43.56,43.71,43.56,43.64,261800.0,43.56,43.71,43.56,43.64,261800.0
2011-02-03 15:30:00,43.65,43.82,43.6,43.75,453300.0,43.65,43.82,43.6,43.75,453300.0
2011-02-04 09:30:00,43.8,44.13,43.75,44.12,189300.0,43.8,44.13,43.75,44.12,189300.0
2011-02-04 10:00:00,44.12,44.37,44.02,44.15,102300.0,44.12,44.37,44.02,44.15,102300.0
2011-02-04 10:30:00,44.15,44.28,43.93,43.95,124900.0,44.15,44.28,43.93,43.95,124900.0
2011-02-04 11:00:00,43.95,43.98,43.73,43.85,125200.0,43.95,43.98,43.73,43.85,125200.0
2011-02-04 11:30:00,43.85,43.94,43.81,43.84,60200.0,43.85,43.94,43.81,43.84,60200.0
2011-02-04 12:00:00,43.84,43.84,43.66,43.72,70400.0,43.84,43.84,43.66,43.72,70400.0
2011-02-04 12:30:00,43.73,43.88,43.73,43.87,47800.0,43.73,43.88,43.73,43.87,47800.0
2011-02-04 13:00:00,43.87,44.21,43.87,44.17,83000.0,43.87,44.21,43.87,44.17,83000.0
2011-02-04 13:30:00,44.17,44.2,44.08,44.08,76800.0,44.17,44.2,44.08,44.08,76800.0
2011-02-04 14:00:00,44.07,44.08,43.87,43.88,228000.0,44.07,44.08,43.87,43.88,228000.0
2011-02-04 14:30:00,43.89,43.9,43.67,43.73,799900.0,43.89,43.9,43.67,43.73,799900.0
2011-02-04 15:00:00,43.73,43.77,43.62,43.65,247400.0,43.73,43.77,43.62,43.65,247400.0
2011-02-04 15:30:00,43.66,43.75,43.59,43.67,367200.0,43.66,43.75,43.59,43.67,367200.0
2011-02-07 09:30:00,43.66,43.79,43.53,43.74,151000.0,43.66,43.79,43.53,43.74,151000.0
2011-02-07 10:00:00,43.75,43.88,43.64,43.82,93300.0,43.75,43.88,43.64,43.82,93300.0
2011-02-07 10:30:00,43.82,43.86,43.69,43.71,100300.0,43.82,43.86,43.69,43.71,100300.0
2011-02-07 11:00:00,43.71,43.78,43.62,43.63,112900.0,43.71,43.78,43.62,43.63,112900.0
2011-02-07 11:30:00,43.63,43.75,43.62,43.67,93700.0,43.63,43.75,43.62,43.67,93700.0
2011-02-07 12:00:00,43.67,43.69,43.63,43.64,41300.0,43.67,43.69,43.63,43.64,41300.0
2011-02-07 12:30:00,43.63,43.75,43.63,43.66,38800.0,43.63,43.75,43.63,43.66,38800.0
2011-02-07 13:00:00,43.66,43.73,43.65,43.71,42800.0,43.66,43.73,43.65,43.71,42800.0
2011-02-07 13:30:00,43.71,43.72,43.52,43.52,92900.0,43.71,43.72,43.52,43.52,92900.0
2011-02-07 14:00:00,43.52,43.66,43.52,43.6,66400.0,43.52,43.66,43.52,43.6,66400.0
2011-02-07 14:30:00,43.61,43.63,43.33,43.42,110000.0,43.61,43.63,43.33,43.42,110000.0
2011-02-07 15:00:00,43.44,43.51,43.31,43.39,120400.0,43.44,43.51,43.31,43.39,120400.0
2011-02-07 15:30:00,43.4,43.53,43.37,43.52,423900.0,43.4,43.53,43.37,43.52,423900.0
2011-02-08 09:30:00,43.41,43.41,42.77,42.81,267900.0,43.41,43.41,42.77,42.81,267900.0
2011-02-08 10:00:00,42.81,42.85,42.56,42.56,489300.0,42.81,42.85,42.56,42.56,489300.0
2011-02-08 10:30:00,42.56,42.64,42.32,42.5,263600.0,42.56,42.64,42.32,42.5,263600.0
2011-02-08 11:00:00,42.5,42.79,42.34,42.68,104700.0,42.5,42.79,42.34,42.68,104700.0
2011-02-08 11:30:00,42.68,42.91,42.68,42.91,86300.0,42.68,42.91,42.68,42.91,86300.0
2011-02-08 12:00:00,42.9,42.98,42.81,42.83,53900.0,42.9,42.98,42.81,42.83,53900.0
2011-02-08 12:30:00,42.83,42.86,42.76,42.79,71000.0,42.83,42.86,42.76,42.79,71000.0
2011-02-08 13:00:00,42.79,42.83,42.73,42.79,61600.0,42.79,42.83,42.73,42.79,61600.0
2011-02-08 13:30:00,42.78,42.8,42.7,42.7,55000.0,42.78,42.8,42.7,42.7,55000.0
2011-02-08 14:00:00,42.7,42.83,42.7,42.81,183500.0,42.7,42.83,42.7,42.81,183500.0
2011-02-08 14:30:00,42.81,42.83,42.71,42.75,185400.0,42.81,42.83,42.71,42.75,185400.0
2011-02-08 15:00:00,42.75,42.83,42.72,42.8,156500.0,42.75,42.83,42.72,42.8,156500.0
2011-02-08 15:30:00,42.78,43.03,42.78,42.93,267600.0,42.78,43.03,42.78,42.93,267600.0
2011-02-09 09:30:00,42.7,42.89,42.5,42.6,162800.0,42.7,42.89,42.5,42.6,162800.0
2011-02-09 10:00:00,42.6,42.72,42.44,42.53,142400.0,42.6,42.72,42.44,42.53,142400.0
2011-02-09 10:30:00,42.53,42.54,42.37,42.4,142800.0,42.53,42.54,42.37,42.4,142800.0
2011-02-09 11:00:00,42.4,42.44,42.15,42.18,100800.0,42.4,42.44,42.15,42.18,100800.0
2011-02-09 11:30:00,42.18,42.31,42.16,42.17,61800.0,42.18,42.31,42.16,42.17,61800.0
2011-02-09 12:00:00,42.17,42.2,42.1,42.17,100100.0,42.17,42.2,42.1,42.17,100100.0
2011-02-09 12:30:00,42.16,42.25,42.1,42.13,110800.0,42.16,42.25,42.1,42.13,110800.0
2011-02-09 13:00:00,42.12,42.22,42.12,42.2,93700.0,42.12,42.22,42.12,42.2,93700.0
2011-02-09 13:30:00,42.2,42.21,42.17,42.19,61500.0,42.2,42.21,42.17,42.19,61500.0
2011-02-09 14:00:00,42.19,42.19,42.03,42.13,83800.0,42.19,42.19,42.03,42.13,83800.0
2011-02-09 14:30:00,42.12,42.17,42.04,42.11,83700.0,42.12,42.17,42.04,42.11,83700.0
2011-02-09 15:00:00,42.12,42.31,42.12,42.28,118200.0,42.12,42.31,42.12,42.28,118200.0
2011-02-09 15:30:00,42.28,42.31,42.14,42.24,231100.0,42.28,42.31,42.14,42.24,231100.0
2011-02-10 09:30:00,42.0,42.21,41.83,41.97,241300.0,42.0,42.21,41.83,41.97,241300.0
2011-02-10 10:00:00,41.97,42.24,41.88,42.17,294300.0,41.97,42.24,41.88,42.17,294300.0
2011-02-10 10:30:00,42.16,42.54,42.13,42.4,122600.0,42.16,42.54,42.13,42.4,122600.0
2011-02-10 11:00:00,42.4,42.65,42.38,42.58,116400.0,42.4,42.65,42.38,42.58,116400.0
2011-02-10 11:30:00,42.56,42.66,42.55,42.61,168300.0,42.56,42.66,42.55,42.61,168300.0
2011-02-10 12:00:00,42.61,42.79,42.56,42.79,122800.0,42.61,42.79,42.56,42.79,122800.0
2011-02-10 12:30:00,42.79,42.85,42.6,42.61,186200.0,42.79,42.85,42.6,42.61,186200.0
2011-02-10 13:00:00,42.61,42.69,42.59,42.62,81500.0,42.61,42.69,42.59,42.62,81500.0
2011-02-10 13:30:00,42.62,42.85,42.59,42.79,228300.0,42.62,42.85,42.59,42.79,228300.0
2011-02-10 14:00:00,42.77,42.86,42.76,42.78,96900.0,42.77,42.86,42.76,42.78,96900.0
2011-02-10 14:30:00,42.8,42.8,42.65,42.67,163600.0,42.8,42.8,42.65,42.67,163600.0
2011-02-10 15:00:00,42.67,42.72,42.55,42.7,144700.0,42.67,42.72,42.55,42.7,144700.0
2011-02-10 15:30:00,42.7,42.87,42.64,42.74,325800.0,42.7,42.87,42.64,42.74,325800.0
2011-02-11 09:30:00,42.66,42.79,42.32,42.59,156100.0,42.66,42.79,42.32,42.59,156100.0
2011-02-11 10:00:00,42.58,42.62,42.36,42.57,110200.0,42.58,42.62,42.36,42.57,110200.0
2011-02-11 10:30:00,42.57,42.63,42.51,42.6,110100.0,42.57,42.63,42.51,42.6,110100.0
2011-02-11 11:00:00,42.61,42.83,42.59,42.77,109200.0,42.61,42.83,42.59,42.77,109200.0
2011-02-11 11:30:00,42.76,42.82,42.66,42.74,93400.0,42.76,42.82,42.66,42.74,93400.0
2011-02-11 12:00:00,42.74,42.78,42.63,42.68,78200.0,42.74,42.78,42.63,42.68,78200.0
2011-02-11 12:30:00,42.69,42.71,42.65,42.69,69500.0,42.69,42.71,42.65,42.69,69500.0
2011-02-11 13:00:00,42.69,42.76,42.66,42.71,78200.0,42.69,42.76,42.66,42.71,78200.0
2011-02-11 13:30:00,42.71,42.85,42.68,42.82,56100.0,42.71,42.85,42.68,42.82,56100.0
2011-02-11 14:00:00,42.83,42.86,42.75,42.78,114600.0,42.83,42.86,42.75,42.78,114600.0
2011-02-11 14:30:00,42.78,42.8,42.68,42.72,116700.0,42.78,42.8,42.68,42.72,116700.0
2011-02-11 15:00:00,42.73,42.84,42.7,42.75,166300.0,42.73,42.84,42.7,42.75,166300.0
2011-02-11 15:30:00,42.75,42.76,42.62,42.67,275800.0,42.75,42.76,42.62,42.67,275800.0
2011-02-14 09:30:00,42.55,43.09,42.55,42.88,459100.0,42.55,43.09,42.55,42.88,459100.0
2011-02-14 10:00:00,42.89,42.99,42.78,42.8,263200.0,42.89,42.99,42.78,42.8,263200.0
2011-02-14 10:30:00,42.81,42.84,42.56,42.64,130100.0,42.81,42.84,42.56,42.64,130100.0
2011-02-14 11:00:00,42.64,42.79,42.61,42.61,106800.0,42.64,42.79,42.61,42.61,106800.0
2011-02-14 11:30:00,42.61,42.89,42.61,42.87,102300.0,42.61,42.89,42.61,42.87,102300.0
2011-02-14 12:00:00,42.87,42.92,42.78,42.78,93700.0,42.87,42.92,42.78,42.78,93700.0
2011-02-14 12:30:00,42.77,42.83,42.73,42.76,67500.0,42.77,42.83,42.73,42.76,67500.0
2011-02-14 13:00:00,42.76,42.81,42.72,42.74,58700.0,42.76,42.81,42.72,42.74,58700.0
2011-02-14 13:30:00,42.74,42.74,42.6,42.6,75900.0,42.74,42.74,42.6,42.6,75900.0
2011-02-14 14:00:00,42.61,42.61,42.46,42.52,125500.0,42.61,42.61,42.46,42.52,125500.0
2011-02-14 14:30:00,42.52,42.57,42.45,42.5,181400.0,42.52,42.57,42.45,42.5,181400.0
2011-02-14 15:00:00,42.49,42.52,42.4,42.4,192600.0,42.49,42.52,42.4,42.4,192600.0
2011-02-14 15:30:00,42.4,42.42,42.29,42.34,474000.0,42.4,42.42,42.29,42.34,474000.0
2011-02-15 09:30:00,42.17,42.5,42.01,42.5,102300.0,42.17,42.5,42.01,42.5,102300.0
2011-02-15 10:00:00,42.49,42.51,42.17,42.22,98000.0,42.49,42.51,42.17,42.22,98000.0
2011-02-15 10:30:00,42.23,42.31,42.18,42.23,82000.0,42.23,42.31,42.18,42.23,82000.0
2011-02-15 11:00:00,42.22,42.51,42.22,42.49,89800.0,42.22,42.51,42.22,42.49,89800.0
2011-02-15 11:30:00,42.49,42.5,42.35,42.4,34700.0,42.49,42.5,42.35,42.4,34700.0
2011-02-15 12:00:00,42.4,42.65,42.35,42.64,47200.0,42.4,42.65,42.35,42.64,47200.0
2011-02-15 12:30:00,42.64,42.7,42.59,42.67,35000.0,42.64,42.7,42.59,42.67,35000.0
2011-02-15 13:00:00,42.68,42.76,42.6,42.64,55700.0,42.68,42.76,42.6,42.64,55700.0
2011-02-15 13:30:00,42.64,42.7,42.57,42.59,33200.0,42.64,42.7,42.57,42.59,33200.0
2011-02-15 14:00:00,42.58,42.59,42.4,42.41,54100.0,42.58,42.59,42.4,42.41,54100.0
2011-02-15 14:30:00,42.42,42.63,42.4,42.59,70100.0,42.42,42.63,42.4,42.59,70100.0
2011-02-15 15:00:00,42.58,42.78,42.57,42.74,213600.0,42.58,42.78,42.57,42.74,213600.0
2011-02-15 15:30:00,42.74,42.78,42.65,42.71,291400.0,42.74,42.78,42.65,42.71,291400.0
2011-02-16 09:30:00,42.78,43.47,42.73,43.46,134600.0,42.78,43.47,42.73,43.46,134600.0
2011-02-16 10:00:00,43.47,43.89,43.44,43.79,228600.0,43.47,43.89,43.44,43.79,228600.0
2011-02-16 10:30:00,43.79,44.32,43.78,44.29,221900.0,43.79,44.32,43.78,44.29,221900.0
2011-02-16 11:00:00,44.28,44.3,44.01,44.13,267700.0,44.28,44.3,44.01,44.13,267700.0
2011-02-16 11:30:00,44.13,44.16,43.83,43.91,197900.0,44.13,44.16,43.83,43.91,197900.0
2011-02-16 12:00:00,43.91,43.91,43.69,43.87,177000.0,43.91,43.91,43.69,43.87,177000.0
2011-02-16 12:30:00,43.87,44.05,43.83,44.0,155400.0,43.87,44.05,43.83,44.0,155400.0
2011-02-16 13:00:00,44.0,44.44,43.99,44.37,290000.0,44.0,44.44,43.99,44.37,290000.0
2011-02-16 13:30:00,44.37,44.42,44.22,44.38,236800.0,44.37,44.42,44.22,44.38,236800.0
2011-02-16 14:00:00,44.39,44.43,43.96,44.03,172500.0,44.39,44.43,43.96,44.03,172500.0
2011-02-16 14:30:00,44.02,44.3,44.02,44.1,135100.0,44.02,44.3,44.02,44.1,135100.0
2011-02-16 15:00:00,44.11,44.13,43.88,43.9,175800.0,44.11,44.13,43.88,43.9,175800.0
2011-02-16 15:30:00,43.91,44.04,43.8,43.83,409600.0,43.91,44.04,43.8,43.83,409600.0
2011-02-17 09:30:00,43.73,43.86,43.01,43.17,337100.0,43.73,43.86,43.01,43.17,337100.0
2011-02-17 10:00:00,43.18,43.28,42.77,42.96,331900.0,43.18,43.28,42.77,42.96,331900.0
2011-02-17 10:30:00,42.97,43.12,42.89,42.94,253400.0,42.97,43.12,42.89,42.94,253400.0
2011-02-17 11:00:00,42.95,43.14,42.95,43.13,365400.0,42.95,43.14,42.95,43.13,365400.0
2011-02-17 11:30:00,43.13,43.2,43.03,43.03,108900.0,43.13,43.2,43.03,43.03,108900.0
2011-02-17 12:00:00,43.04,43.32,43.02,43.32,90800.0,43.04,43.32,43.02,43.32,90800.0
2011-02-17 12:30:00,43.32,43.59,43.31,43.53,102000.0,43.32,43.59,43.31,43.53,102000.0
2011-02-17 13:00:00,43.53,43.74,43.52,43.71,111200.0,43.53,43.74,43.52,43.71,111200.0
2011-02-17 13:30:00,43.71,43.72,43.52,43.61,86300.0,43.71,43.72,43.52,43.61,86300.0
2011-02-17 14:00:00,43.62,43.74,43.59,43.6,83200.0,43.62,43.74,43.59,43.6,83200.0
2011-02-17 14:30:00,43.59,43.6,43.45,43.57,123900.0,43.59,43.6,43.45,43.57,123900.0
2011-02-17 15:00:00,43.58,43.7,43.5,43.67,109600.0,43.58,43.7,43.5,43.67,109600.0
2011-02-17 15:30:00,43.67,43.74,43.6,43.65,256800.0,43.67,43.74,43.6,43.65,256800.0
2011-02-18 09:30:00,43.68,43.83,43.43,43.81,404900.0,43.68,43.83,43.43,43.81,404900.0
2011-02-18 10:00:00,43.82,44.0,43.76,43.96,86500.0,43.82,44.0,43.76,43.96,86500.0
2011-02-18 10:30:00,43.97,44.1,43.94,44.0,61100.0,43.97,44.1,43.94,44.0,61100.0
2011-02-18 11:00:00,44.02,44.25,44.0,44.24,87200.0,44.02,44.25,44.0,44.24,87200.0
2011-02-18 11:30:00,44.23,44.25,43.95,43.95,123300.0,44.23,44.25,43.95,43.95,123300.0
2011-02-18 12:00:00,43.95,44.03,43.95,44.03,61600.0,43.95,44.03,43.95,44.03,61600.0
2011-02-18 12:30:00,44.01,44.03,43.93,43.95,192200.0,44.01,44.03,43.93,43.95,192200.0
2011-02-18 13:00:00,43.94,43.96,43.75,43.75,103900.0,43.94,43.96,43.75,43.75,103900.0
2011-02-18 13:30:00,43.74,43.74,43.4,43.59,102700.0,43.74,43.74,43.4,43.59,102700.0
2011-02-18 14:00:00,43.59,43.61,43.36,43.43,71500.0,43.59,43.61,43.36,43.43,71500.0
2011-02-18 14:30:00,43.43,43.44,43.34,43.42,120400.0,43.43,43.44,43.34,43.42,120400.0
2011-02-18 15:00:00,43.42,43.51,43.35,43.36,121600.0,43.42,43.51,43.35,43.36,121600.0
2011-02-18 15:30:00,43.36,43.43,43.31,43.4,282300.0,43.36,43.43,43.31,43.4,282300.0
2011-02-22 09:30:00,42.7,43.01,42.04,42.94,377200.0,42.7,43.01,42.04,42.94,377200.0
2011-02-22 10:00:00,42.94,43.01,42.61,42.71,206100.0,42.94,43.01,42.61,42.71,206100.0
2011-02-22 10:30:00,42.71,42.76,42.45,42.61,222200.0,42.71,42.76,42.45,42.61,222200.0
2011-02-22 11:00:00,42.62,42.62,41.84,42.2,184000.0,42.62,42.62,41.84,42.2,184000.0
2011-02-22 11:30:00,42.2,42.28,41.94,42.23,150900.0,42.2,42.28,41.94,42.23,150900.0
2011-02-22 12:00:00,42.24,42.49,42.24,42.34,117800.0,42.24,42.49,42.24,42.34,117800.0
2011-02-22 12:30:00,42.34,42.45,42.0,42.05,124200.0,42.34,42.45,42.0,42.05,124200.0
2011-02-22 13:00:00,42.06,42.12,41.93,41.98,171700.0,42.06,42.12,41.93,41.98,171700.0
2011-02-22 13:30:00,41.99,41.99,41.75,41.93,97800.0,41.99,41.99,41.75,41.93,97800.0
2011-02-22 14:00:00,41.93,42.08,41.77,42.07,156200.0,41.93,42.08,41.77,42.07,156200.0
2011-02-22 14:30:00,42.07,42.29,42.04,42.22,118000.0,42.07,42.29,42.04,42.22,118000.0
2011-02-22 15:00:00,42.22,42.31,42.0,42.01,150100.0,42.22,42.31,42.0,42.01,150100.0
2011-02-22 15:30:00,42.02,42.16,42.02,42.11,305200.0,42.02,42.16,42.02,42.11,305200.0
2011-02-23 09:30:00,42.1,42.1,40.88,40.98,678100.0,42.1,42.1,40.88,40.98,678100.0
2011-02-23 10:00:00,40.97,41.08,40.83,40.86,500900.0,40.97,41.08,40.83,40.86,500900.0
2011-02-23 10:30:00,40.87,40.93,40.58,40.76,369300.0,40.87,40.93,40.58,40.76,369300.0
2011-02-23 11:00:00,40.76,40.93,40.62,40.78,257300.0,40.76,40.93,40.62,40.78,257300.0
2011-02-23 11:30:00,40.78,40.86,40.24,40.24,255000.0,40.78,40.86,40.24,40.24,255000.0
2011-02-23 12:00:00,40.24,40.33,39.75,40.32,382700.0,40.24,40.33,39.75,40.32,382700.0
2011-02-23 12:30:00,40.33,40.4,40.0,40.2,242400.0,40.33,40.4,40.0,40.2,242400.0
2011-02-23 13:00:00,40.19,40.31,39.93,40.02,162900.0,40.19,40.31,39.93,40.02,162900.0
2011-02-23 13:30:00,40.01,40.15,39.9,39.98,400600.0,40.01,40.15,39.9,39.98,400600.0
2011-02-23 14:00:00,39.98,40.02,39.88,39.98,340500.0,39.98,40.02,39.88,39.98,340500.0
2011-02-23 14:30:00,39.99,40.35,39.84,40.35,510200.0,39.99,40.35,39.84,40.35,510200.0
2011-02-23 15:00:00,40.35,40.46,40.15,40.22,412200.0,40.35,40.46,40.15,40.22,412200.0
2011-02-23 15:30:00,40.22,40.26,39.57,39.59,780600.0,40.22,40.26,39.57,39.59,780600.0
2011-02-24 09:30:00,39.9,40.63,39.7,40.5,355800.0,39.9,40.63,39.7,40.5,355800.0
2011-02-24 10:00:00,40.49,41.0,40.18,40.97,354500.0,40.49,41.0,40.18,40.97,354500.0
2011-02-24 10:30:00,40.96,41.04,40.46,40.53,496700.0,40.96,41.04,40.46,40.53,496700.0
2011-02-24 11:00:00,40.52,40.59,40.1,40.39,193800.0,40.52,40.59,40.1,40.39,193800.0
2011-02-24 11:30:00,40.4,40.54,40.22,40.37,209800.0,40.4,40.54,40.22,40.37,209800.0
2011-02-24 12:00:00,40.37,40.4,40.01,40.13,140600.0,40.37,40.4,40.01,40.13,140600.0
2011-02-24 12:30:00,40.14,40.34,40.04,40.31,151600.0,40.14,40.34,40.04,40.31,151600.0
2011-02-24 13:00:00,40.31,40.41,40.09,40.2,159100.0,40.31,40.41,40.09,40.2,159100.0
2011-02-24 13:30:00,40.2,40.24,39.92,40.03,237500.0,40.2,40.24,39.92,40.03,237500.0
2011-02-24 14:00:00,40.02,40.44,40.02,40.27,305700.0,40.02,40.44,40.02,40.27,305700.0
2011-02-24 14:30:00,40.27,40.46,40.12,40.43,240900.0,40.27,40.46,40.12,40.43,240900.0
2011-02-24 15:00:00,40.42,40.65,40.31,40.55,254800.0,40.42,40.65,40.31,40.55,254800.0
2011-02-24 15:30:00,40.56,40.71,40.38,40.42,493900.0,40.56,40.71,40.38,40.42,493900.0
2011-02-25 09:30:00,41.85,43.63,41.12,43.1,1167300.0,41.85,43.63,41.12,43.1,1167300.0
2011-02-25 10:00:00,43.1,43.1,42.44,42.48,1034000.0,43.1,43.1,42.44,42.48,1034000.0
2011-02-25 10:30:00,42.48,43.2,42.42,43.09,379800.0,42.48,43.2,42.42,43.09,379800.0
2011-02-25 11:00:00,43.07,43.25,42.79,42.83,212800.0,43.07,43.25,42.79,42.83,212800.0
2011-02-25 11:30:00,42.82,43.03,42.5,42.78,115100.0,42.82,43.03,42.5,42.78,115100.0
2011-02-25 12:00:00,42.78,43.17,42.67,42.99,155700.0,42.78,43.17,42.67,42.99,155700.0
2011-02-25 12:30:00,42.99,43.2,42.83,43.01,135500.0,42.99,43.2,42.83,43.01,135500.0
2011-02-25 13:00:00,43.0,43.16,42.78,42.78,111000.0,43.0,43.16,42.78,42.78,111000.0
2011-02-25 13:30:00,42.78,42.88,42.71,42.78,117500.0,42.78,42.88,42.71,42.78,117500.0
2011-02-25 14:00:00,42.78,42.79,42.54,42.59,184100.0,42.78,42.79,42.54,42.59,184100.0
2011-02-25 14:30:00,42.59,42.7,42.53,42.64,160100.0,42.59,42.7,42.53,42.64,160100.0
2011-02-25 15:00:00,42.64,42.73,42.59,42.61,184400.0,42.64,42.73,42.59,42.61,184400.0
2011-02-25 15:30:00,42.61,42.85,42.53,42.75,687200.0,42.61,42.85,42.53,42.75,687200.0
2011-02-28 09:30:00,42.53,42.75,42.32,42.71,238000.0,42.53,42.75,42.32,42.71,238000.0
2011-02-28 10:00:00,42.72,42.76,42.54,42.61,172900.0,42.72,42.76,42.54,42.61,172900.0
2011-02-28 10:30:00,42.62,42.7,42.2,42.52,170600.0,42.62,42.7,42.2,42.52,170600.0
2011-02-28 11:00:00,42.54,42.55,42.16,42.16,176800.0,42.54,42.55,42.16,42.16,176800.0
2011-02-28 11:30:00,42.16,42.33,42.12,42.17,167500.0,42.16,42.33,42.12,42.17,167500.0
2011-02-28 12:00:00,42.18,42.38,42.18,42.32,106200.0,42.18,42.38,42.18,42.32,106200.0
2011-02-28 12:30:00,42.31,42.33,41.98,42.08,146100.0,42.31,42.33,41.98,42.08,146100.0
2011-02-28 13:00:00,42.09,42.12,41.88,41.93,203300.0,42.09,42.12,41.88,41.93,203300.0
2011-02-28 13:30:00,41.93,42.01,41.83,41.85,272000.0,41.93,42.01,41.83,41.85,272000.0
2011-02-28 14:00:00,41.85,41.85,41.63,41.73,220100.0,41.85,41.85,41.63,41.73,220100.0
2011-02-28 14:30:00,41.73,41.84,41.68,41.82,223600.0,41.73,41.84,41.68,41.82,223600.0
2011-02-28 15:00:00,41.82,41.86,41.72,41.8,262500.0,41.82,41.86,41.72,41.8,262500.0
2011-02-28 15:30:00,41.8,42.1,41.79,42.06,570200.0,41.8,42.1,41.79,42.06,570200.0
2011-03-01 09:30:00,42.13,42.28,41.66,41.84,112300.0,42.13,42.28,41.66,41.84,112300.0
2011-03-01 10:00:00,41.86,42.08,41.57,41.7,216200.0,41.86,42.08,41.57,41.7,216200.0
2011-03-01 10:30:00,41.67,42.08,41.51,42.03,150200.0,41.67,42.08,41.51,42.03,150200.0
2011-03-01 11:00:00,42.03,42.13,41.68,41.68,117400.0,42.03,42.13,41.68,41.68,117400.0
2011-03-01 11:30:00,41.68,41.76,41.39,41.41,124200.0,41.68,41.76,41.39,41.41,124200.0
2011-03-01 12:00:00,41.42,41.47,41.27,41.32,168400.0,41.42,41.47,41.27,41.32,168400.0
2011-03-01 12:30:00,41.31,41.52,41.3,41.46,96800.0,41.31,41.52,41.3,41.46,96800.0
2011-03-01 13:00:00,41.45,41.48,41.28,41.39,135900.0,41.45,41.48,41.28,41.39,135900.0
2011-03-01 13:30:00,41.38,41.41,41.13,41.34,161900.0,41.38,41.41,41.13,41.34,161900.0
2011-03-01 14:00:00,41.32,41.42,41.09,41.11,261200.0,41.32,41.42,41.09,41.11,261200.0
2011-03-01 14:30:00,41.1,41.3,41.1,41.23,183100.0,41.1,41.3,41.1,41.23,183100.0
2011-03-01 15:00:00,41.24,41.4,41.14,41.29,284000.0,41.24,41.4,41.14,41.29,284000.0
2011-03-01 15:30:00,41.28,41.42,41.2,41.25,417800.0,41.28,41.42,41.2,41.25,417800.0
2011-03-02 09:30:00,41.17,41.37,40.88,40.96,296100.0,41.17,41.37,40.88,40.96,296100.0
2011-03-02 10:00:00,40.96,41.19,40.9,41.02,237200.0,40.96,41.19,40.9,41.02,237200.0
2011-03-02 10:30:00,41.02,41.18,40.96,41.03,268900.0,41.02,41.18,40.96,41.03,268900.0
2011-03-02 11:00:00,41.03,41.04,40.75,40.77,260500.0,41.03,41.04,40.75,40.77,260500.0
2011-03-02 11:30:00,40.76,40.83,40.48,40.49,251100.0,40.76,40.83,40.48,40.49,251100.0
2011-03-02 12:00:00,40.49,40.66,40.37,40.57,410000.0,40.49,40.66,40.37,40.57,410000.0
2011-03-02 12:30:00,40.57,40.73,40.53,40.69,256800.0,40.57,40.73,40.53,40.69,256800.0
2011-03-02 13:00:00,40.68,40.79,40.48,40.78,153700.0,40.68,40.79,40.48,40.78,153700.0
2011-03-02 13:30:00,40.78,40.8,40.36,40.5,238900.0,40.78,40.8,40.36,40.5,238900.0
2011-03-02 14:00:00,40.49,40.64,40.36,40.41,333000.0,40.49,40.64,40.36,40.41,333000.0
2011-03-02 14:30:00,40.42,40.57,40.36,40.51,277600.0,40.42,40.57,40.36,40.51,277600.0
2011-03-02 15:00:00,40.51,40.65,40.46,40.52,389300.0,40.51,40.65,40.46,40.52,389300.0
2011-03-02 15:30:00,40.53,40.55,40.26,40.37,658300.0,40.53,40.55,40.26,40.37,658300.0
2011-03-03 09:30:00,40.79,41.61,40.71,41.6,250800.0,40.79,41.61,40.71,41.6,250800.0
2011-03-03 10:00:00,41.59,41.89,41.53,41.8,189500.0,41.59,41.89,41.53,41.8,189500.0
2011-03-03 10:30:00,41.8,41.93,41.56,41.67,147000.0,41.8,41.93,41.56,41.67,147000.0
2011-03-03 11:00:00,41.66,41.83,41.5,41.53,107200.0,41.66,41.83,41.5,41.53,107200.0
2011-03-03 11:30:00,41.54,41.61,41.45,41.59,131300.0,41.54,41.61,41.45,41.59,131300.0
2011-03-03 12:00:00,41.58,41.59,41.49,41.54,74600.0,41.58,41.59,41.49,41.54,74600.0
2011-03-03 12:30:00,41.55,41.55,41.46,41.48,54800.0,41.55,41.55,41.46,41.48,54800.0
2011-03-03 13:00:00,41.5,41.5,41.29,41.3,80900.0,41.5,41.5,41.29,41.3,80900.0
2011-03-03 13:30:00,41.3,41.3,41.18,41.25,86800.0,41.3,41.3,41.18,41.25,86800.0
2011-03-03 14:00:00,41.25,41.36,41.23,41.23,102500.0,41.25,41.36,41.23,41.23,102500.0
2011-03-03 14:30:00,41.25,41.26,41.17,41.25,165700.0,41.25,41.26,41.17,41.25,165700.0
2011-03-03 15:00:00,41.25,41.26,41.19,41.25,132200.0,41.25,41.26,41.19,41.25,132200.0
2011-03-03 15:30:00,41.25,41.26,41.16,41.17,283000.0,41.25,41.26,41.16,41.17,283000.0
2011-03-04 09:30:00,41.16,41.35,40.95,41.16,150700.0,41.16,41.35,40.95,41.16,150700.0
2011-03-04 10:00:00,41.17,41.23,40.98,41.12,151300.0,41.17,41.23,40.98,41.12,151300.0
2011-03-04 10:30:00,41.11,41.16,41.0,41.16,137200.0,41.11,41.16,41.0,41.16,137200.0
2011-03-04 11:00:00,41.15,41.16,40.87,41.0,94100.0,41.15,41.16,40.87,41.0,94100.0
2011-03-04 11:30:00,41.0,41.08,40.92,40.93,103600.0,41.0,41.08,40.92,40.93,103600.0
2011-03-04 12:00:00,40.94,40.97,40.51,40.63,106900.0,40.94,40.97,40.51,40.63,106900.0
2011-03-04 12:30:00,40.65,40.73,40.55,40.68,64900.0,40.65,40.73,40.55,40.68,64900.0
2011-03-04 13:00:00,40.69,40.71,40.58,40.64,71300.0,40.69,40.71,40.58,40.64,71300.0
2011-03-04 13:30:00,40.65,40.72,40.52,40.68,88500.0,40.65,40.72,40.52,40.68,88500.0
2011-03-04 14:00:00,40.67,40.72,40.62,40.63,107800.0,40.67,40.72,40.62,40.63,107800.0
2011-03-04 14:30:00,40.63,40.63,40.5,40.62,152900.0,40.63,40.63,40.5,40.62,152900.0
2011-03-04 15:00:00,40.62,40.72,40.5,40.53,243400.0,40.62,40.72,40.5,40.53,243400.0
2011-03-04 15:30:00,40.53,40.73,40.46,40.72,411500.0,40.53,40.73,40.46,40.72,411500.0
2011-03-07 09:30:00,40.98,41.29,40.81,41.01,251400.0,40.98,41.29,40.81,41.01,251400.0
2011-03-07 10:00:00,41.01,41.1,40.75,40.91,200100.0,41.01,41.1,40.75,40.91,200100.0
2011-03-07 10:30:00,40.91,40.93,40.19,40.24,183600.0,40.91,40.93,40.19,40.24,183600.0
2011-03-07 11:00:00,40.22,40.31,39.87,40.27,257200.0,40.22,40.31,39.87,40.27,257200.0
2011-03-07 11:30:00,40.26,40.26,39.72,40.0,209300.0,40.26,40.26,39.72,40.0,209300.0
2011-03-07 12:00:00,40.01,40.24,39.92,39.92,186300.0,40.01,40.24,39.92,39.92,186300.0
2011-03-07 12:30:00,39.9,40.09,39.9,39.97,194000.0,39.9,40.09,39.9,39.97,194000.0
2011-03-07 13:00:00,39.99,39.99,39.76,39.93,122500.0,39.99,39.99,39.76,39.93,122500.0
2011-03-07 13:30:00,39.92,39.98,39.8,39.82,84200.0,39.92,39.98,39.8,39.82,84200.0
2011-03-07 14:00:00,39.82,40.05,39.8,40.01,154500.0,39.82,40.05,39.8,40.01,154500.0
2011-03-07 14:30:00,40.01,40.08,39.96,40.01,159900.0,40.01,40.08,39.96,40.01,159900.0
2011-03-07 15:00:00,40.0,40.21,39.97,40.16,205700.0,40.0,40.21,39.97,40.16,205700.0
2011-03-07 15:30:00,40.15,40.27,40.07,40.12,292700.0,40.15,40.27,40.07,40.12,292700.0
2011-03-08 09:30:00,40.21,40.4,39.98,40.31,266700.0,40.21,40.4,39.98,40.31,266700.0
2011-03-08 10:00:00,40.33,40.6,40.22,40.55,353700.0,40.33,40.6,40.22,40.55,353700.0
2011-03-08 10:30:00,40.55,40.56,40.4,40.48,222600.0,40.55,40.56,40.4,40.48,222600.0
2011-03-08 11:00:00,40.51,40.52,40.32,40.49,202800.0,40.51,40.52,40.32,40.49,202800.0
2011-03-08 11:30:00,40.51,40.86,40.48,40.8,167000.0,40.51,40.86,40.48,40.8,167000.0
2011-03-08 12:00:00,40.8,40.82,40.73,40.76,124600.0,40.8,40.82,40.73,40.76,124600.0
2011-03-08 12:30:00,40.77,40.84,40.74,40.8,105200.0,40.77,40.84,40.74,40.8,105200.0
2011-03-08 13:00:00,40.79,40.86,40.79,40.85,119100.0,40.79,40.86,40.79,40.85,119100.0
2011-03-08 13:30:00,40.85,40.93,40.82,40.87,86200.0,40.85,40.93,40.82,40.87,86200.0
2011-03-08 14:00:00,40.87,40.88,40.66,40.78,134800.0,40.87,40.88,40.66,40.78,134800.0
2011-03-08 14:30:00,40.79,40.83,40.65,40.8,106600.0,40.79,40.83,40.65,40.8,106600.0
2011-03-08 15:00:00,40.81,40.94,40.73,40.88,96600.0,40.81,40.94,40.73,40.88,96600.0
2011-03-08 15:30:00,40.88,40.89,40.67,40.68,198300.0,40.88,40.89,40.67,40.68,198300.0
2011-03-09 09:30:00,40.6,40.63,39.98,40.3,410600.0,40.6,40.63,39.98,40.3,410600.0
2011-03-09 10:00:00,40.3,40.7,40.19,40.52,316900.0,40.3,40.7,40.19,40.52,316900.0
2011-03-09 10:30:00,40.51,40.52,40.0,40.01,201300.0,40.51,40.52,40.0,40.01,201300.0
2011-03-09 11:00:00,40.0,40.19,39.94,40.09,108100.0,40.0,40.19,39.94,40.09,108100.0
2011-03-09 11:30:00,40.09,40.42,39.91,40.4,184400.0,40.09,40.42,39.91,40.4,184400.0
2011-03-09 12:00:00,40.42,40.56,40.25,40.25,65500.0,40.42,40.56,40.25,40.25,65500.0
2011-03-09 12:30:00,40.25,40.4,40.17,40.32,91600.0,40.25,40.4,40.17,40.32,91600.0
2011-03-09 13:00:00,40.31,40.55,40.24,40.41,179500.0,40.31,40.55,40.24,40.41,179500.0
2011-03-09 13:30:00,40.42,40.43,40.26,40.32,133200.0,40.42,40.43,40.26,40.32,133200.0
2011-03-09 14:00:00,40.32,40.53,40.31,40.41,138100.0,40.32,40.53,40.31,40.41,138100.0
2011-03-09 14:30:00,40.41,40.44,40.21,40.34,219400.0,40.41,40.44,40.21,40.34,219400.0
2011-03-09 15:00:00,40.33,40.43,40.28,40.37,177500.0,40.33,40.43,40.28,40.37,177500.0
2011-03-09 15:30:00,40.37,40.37,40.2,40.33,303600.0,40.37,40.37,40.2,40.33,303600.0
2011-03-10 09:30:00,39.75,39.75,38.51,39.35,430100.0,39.75,39.75,38.51,39.35,430100.0
2011-03-10 10:00:00,39.35,39.66,39.07,39.63,321900.0,39.35,39.66,39.07,39.63,321900.0
2011-03-10 10:30:00,39.64,39.71,39.3,39.41,427300.0,39.64,39.71,39.3,39.41,427300.0
2011-03-10 11:00:00,39.42,39.69,39.36,39.55,191900.0,39.42,39.69,39.36,39.55,191900.0
2011-03-10 11:30:00,39.54,39.95,39.53,39.95,119900.0,39.54,39.95,39.53,39.95,119900.0
2011-03-10 12:00:00,39.95,39.96,39.58,39.6,85200.0,39.95,39.96,39.58,39.6,85200.0
2011-03-10 12:30:00,39.6,40.04,39.55,40.04,87600.0,39.6,40.04,39.55,40.04,87600.0
2011-03-10 13:00:00,40.04,40.13,39.9,39.92,147500.0,40.04,40.13,39.9,39.92,147500.0
2011-03-10 13:30:00,39.91,40.02,39.62,39.95,229400.0,39.91,40.02,39.62,39.95,229400.0
2011-03-10 14:00:00,39.95,40.12,39.94,40.04,156000.0,39.95,40.12,39.94,40.04,156000.0
2011-03-10 14:30:00,40.04,40.17,39.95,39.98,175600.0,40.04,40.17,39.95,39.98,175600.0
2011-03-10 15:00:00,39.99,40.02,39.74,39.75,171000.0,39.99,40.02,39.74,39.75,171000.0
2011-03-10 15:30:00,39.75,39.99,39.69,39.86,313000.0,39.75,39.99,39.69,39.86,313000.0
2011-03-11 09:30:00,39.53,40.17,39.51,40.11,277200.0,39.53,40.17,39.51,40.11,277200.0
2011-03-11 10:00:00,40.13,40.22,39.92,39.99,253500.0,40.13,40.22,39.92,39.99,253500.0
2011-03-11 10:30:00,39.99,40.03,39.67,39.9,207900.0,39.99,40.03,39.67,39.9,207900.0
2011-03-11 11:00:00,39.89,40.0,39.65,39.99,150300.0,39.89,40.0,39.65,39.99,150300.0
2011-03-11 11:30:00,39.99,40.18,39.99,40.03,218300.0,39.99,40.18,39.99,40.03,218300.0
2011-03-11 12:00:00,40.04,40.28,40.01,40.25,127000.0,40.04,40.28,40.01,40.25,127000.0
2011-03-11 12:30:00,40.26,40.4,40.25,40.33,88000.0,40.26,40.4,40.25,40.33,88000.0
2011-03-11 13:00:00,40.31,40.35,40.11,40.17,87100.0,40.31,40.35,40.11,40.17,87100.0
2011-03-11 13:30:00,40.17,40.18,40.04,40.05,63200.0,40.17,40.18,40.04,40.05,63200.0
2011-03-11 14:00:00,40.04,40.23,40.03,40.16,79500.0,40.04,40.23,40.03,40.16,79500.0
2011-03-11 14:30:00,40.16,40.26,40.13,40.13,116400.0,40.16,40.26,40.13,40.13,116400.0
2011-03-11 15:00:00,40.13,40.25,40.13,40.25,254200.0,40.13,40.25,40.13,40.25,254200.0
2011-03-11 15:30:00,40.25,40.26,40.04,40.1,552200.0,40.25,40.26,40.04,40.1,552200.0
2011-03-14 09:30:00,39.6,40.69,39.49,40.62,295900.0,39.6,40.69,39.49,40.62,295900.0
2011-03-14 10:00:00,40.61,40.64,40.19,40.22,218500.0,40.61,40.64,40.19,40.22,218500.0
2011-03-14 10:30:00,40.22,40.28,39.9,40.08,180000.0,40.22,40.28,39.9,40.08,180000.0
2011-03-14 11:00:00,40.07,40.18,39.67,39.68,155900.0,40.07,40.18,39.67,39.68,155900.0
2011-03-14 11:30:00,39.67,39.8,39.52,39.63,113900.0,39.67,39.8,39.52,39.63,113900.0
2011-03-14 12:00:00,39.63,39.71,39.57,39.66,100700.0,39.63,39.71,39.57,39.66,100700.0
2011-03-14 12:30:00,39.66,39.93,39.61,39.92,117000.0,39.66,39.93,39.61,39.92,117000.0
2011-03-14 13:00:00,39.92,40.06,39.92,39.97,92600.0,39.92,40.06,39.92,39.97,92600.0
2011-03-14 13:30:00,39.97,40.08,39.88,39.99,93400.0,39.97,40.08,39.88,39.99,93400.0
2011-03-14 14:00:00,39.99,40.21,39.99,40.16,113400.0,39.99,40.21,39.99,40.16,113400.0
2011-03-14 14:30:00,40.17,40.17,40.04,40.1,130800.0,40.17,40.17,40.04,40.1,130800.0
2011-03-14 15:00:00,40.1,40.26,40.1,40.22,155700.0,40.1,40.26,40.1,40.22,155700.0
2011-03-14 15:30:00,40.22,40.44,40.18,40.38,392500.0,40.22,40.44,40.18,40.38,392500.0
2011-03-15 09:30:00,38.88,39.33,38.68,38.91,408000.0,38.88,39.33,38.68,38.91,408000.0
2011-03-15 10:00:00,38.89,39.16,38.79,38.94,214300.0,38.89,39.16,38.79,38.94,214300.0
2011-03-15 10:30:00,38.94,39.14,38.78,39.14,297600.0,38.94,39.14,38.78,39.14,297600.0
2011-03-15 11:00:00,39.12,39.12,38.86,39.08,154900.0,39.12,39.12,38.86,39.08,154900.0
2011-03-15 11:30:00,39.08,39.49,39.07,39.45,164300.0,39.08,39.49,39.07,39.45,164300.0
2011-03-15 12:00:00,39.44,39.55,39.33,39.49,163000.0,39.44,39.55,39.33,39.49,163000.0
2011-03-15 12:30:00,39.5,39.5,39.04,39.19,146200.0,39.5,39.5,39.04,39.19,146200.0
2011-03-15 13:00:00,39.19,39.29,39.18,39.24,83100.0,39.19,39.29,39.18,39.24,83100.0
2011-03-15 13:30:00,39.23,39.31,39.14,39.29,62400.0,39.23,39.31,39.14,39.29,62400.0
2011-03-15 14:00:00,39.29,39.49,39.16,39.47,168700.0,39.29,39.49,39.16,39.47,168700.0
2011-03-15 14:30:00,39.49,39.5,39.25,39.33,208900.0,39.49,39.5,39.25,39.33,208900.0
2011-03-15 15:00:00,39.32,39.52,39.27,39.51,233000.0,39.32,39.52,39.27,39.51,233000.0
2011-03-15 15:30:00,39.51,39.57,39.26,39.26,519400.0,39.51,39.57,39.26,39.26,519400.0
2011-03-16 09:30:00,38.89,39.06,38.23,38.93,376700.0,38.89,39.06,38.23,38.93,376700.0
2011-03-16 10:00:00,38.94,39.14,38.88,39.02,205600.0,38.94,39.14,38.88,39.02,205600.0
2011-03-16 10:30:00,39.02,39.4,38.9,39.1,201700.0,39.02,39.4,38.9,39.1,201700.0
2011-03-16 11:00:00,39.1,39.11,38.49,38.75,352900.0,39.1,39.11,38.49,38.75,352900.0
2011-03-16 11:30:00,38.74,38.77,38.45,38.5,135600.0,38.74,38.77,38.45,38.5,135600.0
2011-03-16 12:00:00,38.5,38.84,38.33,38.81,195500.0,38.5,38.84,38.33,38.81,195500.0
2011-03-16 12:30:00,38.81,38.86,38.58,38.73,124800.0,38.81,38.86,38.58,38.73,124800.0
2011-03-16 13:00:00,38.74,38.83,38.53,38.58,128100.0,38.74,38.83,38.53,38.58,128100.0
2011-03-16 13:30:00,38.59,38.62,38.45,38.54,108100.0,38.59,38.62,38.45,38.54,108100.0
2011-03-16 14:00:00,38.53,38.54,38.14,38.2,385200.0,38.53,38.54,38.14,38.2,385200.0
2011-03-16 14:30:00,38.19,38.73,38.15,38.67,353400.0,38.19,38.73,38.15,38.67,353400.0
2011-03-16 15:00:00,38.66,38.84,38.54,38.64,409400.0,38.66,38.84,38.54,38.64,409400.0
2011-03-16 15:30:00,38.65,38.73,38.43,38.51,628100.0,38.65,38.73,38.43,38.51,628100.0
2011-03-17 09:30:00,39.06,39.2,38.36,38.4,249000.0,39.06,39.2,38.36,38.4,249000.0
2011-03-17 10:00:00,38.41,39.27,38.4,39.22,363300.0,38.41,39.27,38.4,39.22,363300.0
2011-03-17 10:30:00,39.23,39.42,39.14,39.16,164400.0,39.23,39.42,39.14,39.16,164400.0
2011-03-17 11:00:00,39.15,39.39,39.03,39.15,211300.0,39.15,39.39,39.03,39.15,211300.0
2011-03-17 11:30:00,39.15,39.39,39.02,39.02,171100.0,39.15,39.39,39.02,39.02,171100.0
2011-03-17 12:00:00,39.03,39.12,38.93,38.98,113300.0,39.03,39.12,38.93,38.98,113300.0
2011-03-17 12:30:00,38.96,39.03,38.86,38.91,116600.0,38.96,39.03,38.86,38.91,116600.0
2011-03-17 13:00:00,38.89,39.1,38.75,38.75,79500.0,38.89,39.1,38.75,38.75,79500.0
2011-03-17 13:30:00,38.74,38.77,38.47,38.58,150300.0,38.74,38.77,38.47,38.58,150300.0
2011-03-17 14:00:00,38.59,38.68,38.47,38.62,120100.0,38.59,38.68,38.47,38.62,120100.0
2011-03-17 14:30:00,38.62,38.75,38.61,38.66,103300.0,38.62,38.75,38.61,38.66,103300.0
2011-03-17 15:00:00,38.65,38.71,38.54,38.58,292300.0,38.65,38.71,38.54,38.58,292300.0
2011-03-17 15:30:00,38.58,38.82,38.51,38.57,378900.0,38.58,38.82,38.51,38.57,378900.0
2011-03-18 09:30:00,39.1,39.83,39.02,39.59,890300.0,39.1,39.83,39.02,39.59,890300.0
2011-03-18 10:00:00,39.6,39.63,39.11,39.48,320600.0,39.6,39.63,39.11,39.48,320600.0
2011-03-18 10:30:00,39.49,39.64,39.34,39.54,265700.0,39.49,39.64,39.34,39.54,265700.0
2011-03-18 11:00:00,39.56,39.68,39.34,39.36,141400.0,39.56,39.68,39.34,39.36,141400.0
2011-03-18 11:30:00,39.34,39.52,39.13,39.3,127100.0,39.34,39.52,39.13,39.3,127100.0
2011-03-18 12:00:00,39.3,39.56,39.29,39.52,96100.0,39.3,39.56,39.29,39.52,96100.0
2011-03-18 12:30:00,39.54,39.56,39.33,39.45,128600.0,39.54,39.56,39.33,39.45,128600.0
2011-03-18 13:00:00,39.46,39.58,39.44,39.55,82100.0,39.46,39.58,39.44,39.55,82100.0
2011-03-18 13:30:00,39.56,39.61,39.46,39.49,76900.0,39.56,39.61,39.46,39.49,76900.0
2011-03-18 14:00:00,39.49,39.51,39.27,39.35,104900.0,39.49,39.51,39.27,39.35,104900.0
2011-03-18 14:30:00,39.35,39.49,39.28,39.31,140000.0,39.35,39.49,39.28,39.31,140000.0
2011-03-18 15:00:00,39.31,39.36,39.18,39.22,162400.0,39.31,39.36,39.18,39.22,162400.0
2011-03-18 15:30:00,39.23,39.44,39.22,39.38,367200.0,39.23,39.44,39.22,39.38,367200.0
2011-03-21 09:30:00,40.12,41.45,40.11,41.02,653700.0,40.12,41.45,40.11,41.02,653700.0
2011-03-21 10:00:00,41.02,41.21,40.73,40.85,332300.0,41.02,41.21,40.73,40.85,332300.0
2011-03-21 10:30:00,40.86,41.13,40.81,40.96,225000.0,40.86,41.13,40.81,40.96,225000.0
2011-03-21 11:00:00,40.95,41.05,40.84,40.86,127300.0,40.95,41.05,40.84,40.86,127300.0
2011-03-21 11:30:00,40.85,40.92,40.8,40.81,76800.0,40.85,40.92,40.8,40.81,76800.0
2011-03-21 12:00:00,40.81,40.84,40.72,40.8,71400.0,40.81,40.84,40.72,40.8,71400.0
2011-03-21 12:30:00,40.8,40.82,40.56,40.57,103800.0,40.8,40.82,40.56,40.57,103800.0
2011-03-21 13:00:00,40.59,40.6,40.47,40.48,108900.0,40.59,40.6,40.47,40.48,108900.0
2011-03-21 13:30:00,40.47,40.79,40.47,40.79,85300.0,40.47,40.79,40.47,40.79,85300.0
2011-03-21 14:00:00,40.78,40.92,40.71,40.88,135500.0,40.78,40.92,40.71,40.88,135500.0
2011-03-21 14:30:00,40.88,41.0,40.84,40.87,167900.0,40.88,41.0,40.84,40.87,167900.0
2011-03-21 15:00:00,40.87,40.92,40.76,40.77,207500.0,40.87,40.92,40.76,40.77,207500.0
2011-03-21 15:30:00,40.77,41.01,40.77,40.96,418500.0,40.77,41.01,40.77,40.96,418500.0
2011-03-22 09:30:00,41.12,41.24,40.93,41.07,223500.0,41.12,41.24,40.93,41.07,223500.0
2011-03-22 10:00:00,41.08,41.3,41.07,41.29,207900.0,41.08,41.3,41.07,41.29,207900.0
2011-03-22 10:30:00,41.29,41.37,41.11,41.11,228800.0,41.29,41.37,41.11,41.11,228800.0
2011-03-22 11:00:00,41.11,41.28,41.08,41.26,171600.0,41.11,41.28,41.08,41.26,171600.0
2011-03-22 11:30:00,41.26,41.35,41.2,41.33,110700.0,41.26,41.35,41.2,41.33,110700.0
2011-03-22 12:00:00,41.33,41.66,41.32,41.6,212300.0,41.33,41.66,41.32,41.6,212300.0
2011-03-22 12:30:00,41.58,41.6,41.4,41.4,122500.0,41.58,41.6,41.4,41.4,122500.0
2011-03-22 13:00:00,41.41,41.42,41.25,41.31,153200.0,41.41,41.42,41.25,41.31,153200.0
2011-03-22 13:30:00,41.3,41.4,41.26,41.31,153500.0,41.3,41.4,41.26,41.31,153500.0
2011-03-22 14:00:00,41.32,41.41,41.24,41.32,267100.0,41.32,41.41,41.24,41.32,267100.0
2011-03-22 14:30:00,41.31,41.36,41.25,41.31,136100.0,41.31,41.36,41.25,41.31,136100.0
2011-03-22 15:00:00,41.31,41.34,41.27,41.3,146800.0,41.31,41.34,41.27,41.3,146800.0
2011-03-22 15:30:00,41.3,41.56,41.3,41.5,594300.0,41.3,41.56,41.3,41.5,594300.0
2011-03-23 09:30:00,41.48,41.66,41.03,41.4,395900.0,41.48,41.66,41.03,41.4,395900.0
2011-03-23 10:00:00,41.39,41.4,40.89,41.01,402700.0,41.39,41.4,40.89,41.01,402700.0
2011-03-23 10:30:00,41.06,41.15,40.58,40.84,132800.0,41.06,41.15,40.58,40.84,132800.0
2011-03-23 11:00:00,40.84,41.04,40.76,40.87,151300.0,40.84,41.04,40.76,40.87,151300.0
2011-03-23 11:30:00,40.87,41.13,40.86,41.03,116700.0,40.87,41.13,40.86,41.03,116700.0
2011-03-23 12:00:00,41.03,41.36,41.0,41.35,117900.0,41.03,41.36,41.0,41.35,117900.0
2011-03-23 12:30:00,41.36,41.42,41.24,41.28,95700.0,41.36,41.42,41.24,41.28,95700.0
2011-03-23 13:00:00,41.29,41.3,41.12,41.3,104300.0,41.29,41.3,41.12,41.3,104300.0
2011-03-23 13:30:00,41.3,41.48,41.3,41.47,110100.0,41.3,41.48,41.3,41.47,110100.0
2011-03-23 14:00:00,41.46,41.56,41.42,41.56,127300.0,41.46,41.56,41.42,41.56,127300.0
2011-03-23 14:30:00,41.56,41.85,41.51,41.82,221500.0,41.56,41.85,41.51,41.82,221500.0
2011-03-23 15:00:00,41.82,41.87,41.73,41.85,158700.0,41.82,41.87,41.73,41.85,158700.0
2011-03-23 15:30:00,41.85,41.85,41.6,41.61,296300.0,41.85,41.85,41.6,41.61,296300.0
2011-03-24 09:30:00,42.03,42.4,41.98,42.38,333000.0,42.03,42.4,41.98,42.38,333000.0
2011-03-24 10:00:00,42.38,42.86,42.37,42.76,382600.0,42.38,42.86,42.37,42.76,382600.0
2011-03-24 10:30:00,42.76,43.1,42.74,43.07,185900.0,42.76,43.1,42.74,43.07,185900.0
2011-03-24 11:00:00,43.07,43.41,43.05,43.38,249600.0,43.07,43.41,43.05,43.38,249600.0
2011-03-24 11:30:00,43.39,43.45,43.17,43.38,137600.0,43.39,43.45,43.17,43.38,137600.0
2011-03-24 12:00:00,43.38,43.79,43.37,43.77,226700.0,43.38,43.79,43.37,43.77,226700.0
2011-03-24 12:30:00,43.77,43.78,43.56,43.66,190600.0,43.77,43.78,43.56,43.66,190600.0
2011-03-24 13:00:00,43.66,43.73,43.62,43.7,142700.0,43.66,43.73,43.62,43.7,142700.0
2011-03-24 13:30:00,43.7,43.72,43.47,43.57,186600.0,43.7,43.72,43.47,43.57,186600.0
2011-03-24 14:00:00,43.57,43.63,43.52,43.54,194000.0,43.57,43.63,43.52,43.54,194000.0
2011-03-24 14:30:00,43.53,43.79,43.53,43.79,236900.0,43.53,43.79,43.53,43.79,236900.0
2011-03-24 15:00:00,43.8,43.98,43.77,43.96,378200.0,43.8,43.98,43.77,43.96,378200.0
2011-03-24 15:30:00,43.96,44.0,43.78,43.82,648400.0,43.96,44.0,43.78,43.82,648400.0
2011-03-25 09:30:00,43.67,44.0,43.43,43.57,311200.0,43.67,44.0,43.43,43.57,311200.0
2011-03-25 10:00:00,43.57,43.61,43.11,43.33,206600.0,43.57,43.61,43.11,43.33,206600.0
2011-03-25 10:30:00,43.33,43.71,43.33,43.7,140200.0,43.33,43.71,43.33,43.7,140200.0
2011-03-25 11:00:00,43.7,43.77,43.53,43.62,137600.0,43.7,43.77,43.53,43.62,137600.0
2011-03-25 11:30:00,43.62,43.76,43.59,43.6,129300.0,43.62,43.76,43.59,43.6,129300.0
2011-03-25 12:00:00,43.6,43.75,43.59,43.72,90200.0,43.6,43.75,43.59,43.72,90200.0
2011-03-25 12:30:00,43.73,43.83,43.61,43.68,90300.0,43.73,43.83,43.61,43.68,90300.0
2011-03-25 13:00:00,43.67,43.81,43.64,43.81,88300.0,43.67,43.81,43.64,43.81,88300.0
2011-03-25 13:30:00,43.78,43.98,43.76,43.8,77600.0,43.78,43.98,43.76,43.8,77600.0
2011-03-25 14:00:00,43.8,43.84,43.59,43.64,85800.0,43.8,43.84,43.59,43.64,85800.0
2011-03-25 14:30:00,43.65,43.73,43.59,43.66,103100.0,43.65,43.73,43.59,43.66,103100.0
2011-03-25 15:00:00,43.65,43.69,43.43,43.44,246900.0,43.65,43.69,43.43,43.44,246900.0
2011-03-25 15:30:00,43.45,43.46,43.23,43.27,408100.0,43.45,43.46,43.23,43.27,408100.0
2011-03-28 09:30:00,43.02,43.49,42.8,43.42,437800.0,43.02,43.49,42.8,43.42,437800.0
2011-03-28 10:00:00,43.43,43.52,43.19,43.31,185600.0,43.43,43.52,43.19,43.31,185600.0
2011-03-28 10:30:00,43.29,43.56,43.18,43.32,107500.0,43.29,43.56,43.18,43.32,107500.0
2011-03-28 11:00:00,43.31,43.31,43.12,43.16,84800.0,43.31,43.31,43.12,43.16,84800.0
2011-03-28 11:30:00,43.16,43.17,42.9,43.14,79700.0,43.16,43.17,42.9,43.14,79700.0
2011-03-28 12:00:00,43.12,43.2,42.99,43.04,52300.0,43.12,43.2,42.99,43.04,52300.0
2011-03-28 12:30:00,43.03,43.16,43.02,43.09,47700.0,43.03,43.16,43.02,43.09,47700.0
2011-03-28 13:00:00,43.09,43.24,43.09,43.18,38900.0,43.09,43.24,43.09,43.18,38900.0
2011-03-28 13:30:00,43.18,43.26,43.11,43.12,42900.0,43.18,43.26,43.11,43.12,42900.0
2011-03-28 14:00:00,43.12,43.19,43.07,43.16,46300.0,43.12,43.19,43.07,43.16,46300.0
2011-03-28 14:30:00,43.16,43.26,43.08,43.11,72900.0,43.16,43.26,43.08,43.11,72900.0
2011-03-28 15:00:00,43.11,43.2,43.09,43.09,71700.0,43.11,43.2,43.09,43.09,71700.0
2011-03-28 15:30:00,43.09,43.16,42.93,42.96,181400.0,43.09,43.16,42.93,42.96,181400.0
2011-03-29 09:30:00,42.85,43.07,42.53,42.95,190300.0,42.85,43.07,42.53,42.95,190300.0
2011-03-29 10:00:00,42.95,43.6,42.9,43.55,164800.0,42.95,43.6,42.9,43.55,164800.0
2011-03-29 10:30:00,43.54,43.59,43.11,43.26,84500.0,43.54,43.59,43.11,43.26,84500.0
2011-03-29 11:00:00,43.27,43.66,43.26,43.57,85900.0,43.27,43.66,43.26,43.57,85900.0
2011-03-29 11:30:00,43.56,43.66,43.52,43.65,87300.0,43.56,43.66,43.52,43.65,87300.0
2011-03-29 12:00:00,43.64,43.69,43.58,43.59,105600.0,43.64,43.69,43.58,43.59,105600.0
2011-03-29 12:30:00,43.57,43.58,43.33,43.45,82900.0,43.57,43.58,43.33,43.45,82900.0
2011-03-29 13:00:00,43.45,43.46,43.26,43.32,57800.0,43.45,43.46,43.26,43.32,57800.0
2011-03-29 13:30:00,43.32,43.42,43.31,43.37,44500.0,43.32,43.42,43.31,43.37,44500.0
2011-03-29 14:00:00,43.37,43.5,43.37,43.44,61700.0,43.37,43.5,43.37,43.44,61700.0
2011-03-29 14:30:00,43.45,43.58,43.43,43.52,58100.0,43.45,43.58,43.43,43.52,58100.0
2011-03-29 15:00:00,43.52,43.61,43.46,43.47,83100.0,43.52,43.61,43.46,43.47,83100.0
2011-03-29 15:30:00,43.48,43.51,43.35,43.4,265700.0,43.48,43.51,43.35,43.4,265700.0
2011-03-30 09:30:00,43.63,43.82,43.52,43.68,106200.0,43.63,43.82,43.52,43.68,106200.0
2011-03-30 10:00:00,43.7,43.72,43.38,43.44,103500.0,43.7,43.72,43.38,43.44,103500.0
2011-03-30 10:30:00,43.44,43.8,43.44,43.74,85700.0,43.44,43.8,43.44,43.74,85700.0
2011-03-30 11:00:00,43.75,43.78,43.58,43.58,83300.0,43.75,43.78,43.58,43.58,83300.0
2011-03-30 11:30:00,43.58,43.66,43.49,43.5,81000.0,43.58,43.66,43.49,43.5,81000.0
2011-03-30 12:00:00,43.51,43.77,43.51,43.7,92100.0,43.51,43.77,43.51,43.7,92100.0
2011-03-30 12:30:00,43.7,43.75,43.61,43.67,80200.0,43.7,43.75,43.61,43.67,80200.0
2011-03-30 13:00:00,43.67,43.69,43.6,43.61,71900.0,43.67,43.69,43.6,43.61,71900.0
2011-03-30 13:30:00,43.62,43.64,43.53,43.56,53800.0,43.62,43.64,43.53,43.56,53800.0
2011-03-30 14:00:00,43.56,43.66,43.51,43.64,83700.0,43.56,43.66,43.51,43.64,83700.0
2011-03-30 14:30:00,43.65,43.68,43.54,43.54,56900.0,43.65,43.68,43.54,43.54,56900.0
2011-03-30 15:00:00,43.54,43.71,43.54,43.63,110700.0,43.54,43.71,43.54,43.63,110700.0
2011-03-30 15:30:00,43.63,43.66,43.48,43.6,220300.0,43.63,43.66,43.48,43.6,220300.0
2011-03-31 09:30:00,43.62,44.43,43.54,44.13,723000.0,43.62,44.43,43.54,44.13,723000.0
2011-03-31 10:00:00,44.13,44.4,44.03,44.19,371900.0,44.13,44.4,44.03,44.19,371900.0
2011-03-31 10:30:00,44.19,44.33,44.18,44.27,209700.0,44.19,44.33,44.18,44.27,209700.0
2011-03-31 11:00:00,44.27,44.29,43.81,43.87,239400.0,44.27,44.29,43.81,43.87,239400.0
2011-03-31 11:30:00,43.91,44.0,43.8,43.94,175300.0,43.91,44.0,43.8,43.94,175300.0
2011-03-31 12:00:00,43.95,44.18,43.83,44.17,113800.0,43.95,44.18,43.83,44.17,113800.0
2011-03-31 12:30:00,44.15,44.2,44.02,44.2,139300.0,44.15,44.2,44.02,44.2,139300.0
2011-03-31 13:00:00,44.2,44.26,44.11,44.13,99500.0,44.2,44.26,44.11,44.13,99500.0
2011-03-31 13:30:00,44.13,44.22,44.06,44.06,64200.0,44.13,44.22,44.06,44.06,64200.0
2011-03-31 14:00:00,44.06,44.2,44.05,44.1,171400.0,44.06,44.2,44.05,44.1,171400.0
2011-03-31 14:30:00,44.1,44.21,44.09,44.21,89700.0,44.1,44.21,44.09,44.21,89700.0
2011-03-31 15:00:00,44.2,44.25,44.01,44.05,218300.0,44.2,44.25,44.01,44.05,218300.0
2011-03-31 15:30:00,44.04,44.27,43.95,44.12,529100.0,44.04,44.27,43.95,44.12,529100.0
2011-04-01 09:30:00,43.06,43.99,42.92,43.85,776400.0,43.06,43.99,42.92,43.85,776400.0
2011-04-01 10:00:00,43.84,44.0,43.78,43.87,317800.0,43.84,44.0,43.78,43.87,317800.0
2011-04-01 10:30:00,43.86,44.0,43.86,43.89,151400.0,43.86,44.0,43.86,43.89,151400.0
2011-04-01 11:00:00,43.89,43.91,43.72,43.89,160200.0,43.89,43.91,43.72,43.89,160200.0
2011-04-01 11:30:00,43.9,43.98,43.83,43.91,100600.0,43.9,43.98,43.83,43.91,100600.0
2011-04-01 12:00:00,43.92,43.95,43.67,43.69,203800.0,43.92,43.95,43.67,43.69,203800.0
2011-04-01 12:30:00,43.69,43.69,43.61,43.62,170800.0,43.69,43.69,43.61,43.62,170800.0
2011-04-01 13:00:00,43.62,43.79,43.61,43.78,131700.0,43.62,43.79,43.61,43.78,131700.0
2011-04-01 13:30:00,43.78,43.85,43.73,43.82,141900.0,43.78,43.85,43.73,43.82,141900.0
2011-04-01 14:00:00,43.83,43.9,43.8,43.88,190300.0,43.83,43.9,43.8,43.88,190300.0
2011-04-01 14:30:00,43.88,43.96,43.76,43.95,256400.0,43.88,43.96,43.76,43.95,256400.0
2011-04-01 15:00:00,43.94,43.94,43.61,43.74,158400.0,43.94,43.94,43.61,43.74,158400.0
2011-04-01 15:30:00,43.73,43.86,43.69,43.83,247600.0,43.73,43.86,43.69,43.83,247600.0
2011-04-04 09:30:00,43.74,44.25,43.71,44.24,408200.0,43.74,44.25,43.71,44.24,408200.0
2011-04-04 10:00:00,44.25,44.41,44.17,44.32,175200.0,44.25,44.41,44.17,44.32,175200.0
2011-04-04 10:30:00,44.32,44.47,44.22,44.38,199300.0,44.32,44.47,44.22,44.38,199300.0
2011-04-04 11:00:00,44.38,44.47,44.33,44.43,156100.0,44.38,44.47,44.33,44.43,156100.0
2011-04-04 11:30:00,44.44,44.5,44.37,44.37,205200.0,44.44,44.5,44.37,44.37,205200.0
2011-04-04 12:00:00,44.38,44.4,44.27,44.3,140900.0,44.38,44.4,44.27,44.3,140900.0
2011-04-04 12:30:00,44.31,44.32,44.14,44.25,112200.0,44.31,44.32,44.14,44.25,112200.0
2011-04-04 13:00:00,44.26,44.31,44.17,44.17,88000.0,44.26,44.31,44.17,44.17,88000.0
2011-04-04 13:30:00,44.18,44.19,43.91,44.04,98000.0,44.18,44.19,43.91,44.04,98000.0
2011-04-04 14:00:00,44.05,44.06,43.85,43.89,115700.0,44.05,44.06,43.85,43.89,115700.0
2011-04-04 14:30:00,43.9,43.91,43.83,43.88,107000.0,43.9,43.91,43.83,43.88,107000.0
2011-04-04 15:00:00,43.88,44.09,43.75,44.07,217100.0,43.88,44.09,43.75,44.07,217100.0
2011-04-04 15:30:00,44.08,44.08,43.92,44.0,325000.0,44.08,44.08,43.92,44.0,325000.0
2011-04-05 09:30:00,43.89,44.0,43.62,43.66,160400.0,43.89,44.0,43.62,43.66,160400.0
2011-04-05 10:00:00,43.65,43.81,43.46,43.81,195400.0,43.65,43.81,43.46,43.81,195400.0
2011-04-05 10:30:00,43.8,43.94,43.66,43.87,164300.0,43.8,43.94,43.66,43.87,164300.0
2011-04-05 11:00:00,43.89,44.11,43.88,44.09,153400.0,43.89,44.11,43.88,44.09,153400.0
2011-04-05 11:30:00,44.09,44.18,43.94,44.17,92300.0,44.09,44.18,43.94,44.17,92300.0
2011-04-05 12:00:00,44.16,44.19,43.99,43.99,104800.0,44.16,44.19,43.99,43.99,104800.0
2011-04-05 12:30:00,43.99,44.05,43.95,43.96,68600.0,43.99,44.05,43.95,43.96,68600.0
2011-04-05 13:00:00,43.97,44.02,43.89,43.92,59600.0,43.97,44.02,43.89,43.92,59600.0
2011-04-05 13:30:00,43.92,44.02,43.9,43.98,124100.0,43.92,44.02,43.9,43.98,124100.0
2011-04-05 14:00:00,43.98,44.03,43.89,43.97,103500.0,43.98,44.03,43.89,43.97,103500.0
2011-04-05 14:30:00,43.98,44.0,43.84,44.0,129300.0,43.98,44.0,43.84,44.0,129300.0
2011-04-05 15:00:00,43.99,44.08,43.86,43.98,173100.0,43.99,44.08,43.86,43.98,173100.0
2011-04-05 15:30:00,43.97,44.02,43.9,43.95,176700.0,43.97,44.02,43.9,43.95,176700.0
2011-04-06 09:30:00,44.2,44.5,44.13,44.23,209500.0,44.2,44.5,44.13,44.23,209500.0
2011-04-06 10:00:00,44.23,44.27,43.57,43.73,323700.0,44.23,44.27,43.57,43.73,323700.0
2011-04-06 10:30:00,43.71,43.85,43.61,43.7,173400.0,43.71,43.85,43.61,43.7,173400.0
2011-04-06 11:00:00,43.69,43.7,43.32,43.4,155400.0,43.69,43.7,43.32,43.4,155400.0
2011-04-06 11:30:00,43.41,43.48,43.05,43.05,165300.0,43.41,43.48,43.05,43.05,165300.0
2011-04-06 12:00:00,43.06,43.21,43.02,43.12,155700.0,43.06,43.21,43.02,43.12,155700.0
2011-04-06 12:30:00,43.12,43.19,43.01,43.09,114100.0,43.12,43.19,43.01,43.09,114100.0
2011-04-06 13:00:00,43.1,43.3,43.07,43.28,82400.0,43.1,43.3,43.07,43.28,82400.0
2011-04-06 13:30:00,43.27,43.32,43.21,43.27,74200.0,43.27,43.32,43.21,43.27,74200.0
2011-04-06 14:00:00,43.27,43.47,43.25,43.4,140500.0,43.27,43.47,43.25,43.4,140500.0
2011-04-06 14:30:00,43.4,43.55,43.4,43.5,119900.0,43.4,43.55,43.4,43.5,119900.0
2011-04-06 15:00:00,43.51,43.52,43.4,43.47,128800.0,43.51,43.52,43.4,43.47,128800.0
2011-04-06 15:30:00,43.47,43.54,43.44,43.49,220900.0,43.47,43.54,43.44,43.49,220900.0
2011-04-07 09:30:00,43.28,43.47,43.26,43.38,196200.0,43.28,43.47,43.26,43.38,196200.0
2011-04-07 10:00:00,43.39,43.43,43.18,43.2,161100.0,43.39,43.43,43.18,43.2,161100.0
2011-04-07 10:30:00,43.2,43.27,42.77,43.12,148600.0,43.2,43.27,42.77,43.12,148600.0
2011-04-07 11:00:00,43.14,43.28,43.09,43.18,100000.0,43.14,43.28,43.09,43.18,100000.0
2011-04-07 11:30:00,43.18,43.18,42.77,43.1,167000.0,43.18,43.18,42.77,43.1,167000.0
2011-04-07 12:00:00,43.09,43.38,43.04,43.25,301700.0,43.09,43.38,43.04,43.25,301700.0
2011-04-07 12:30:00,43.24,43.28,43.18,43.25,324600.0,43.24,43.28,43.18,43.25,324600.0
2011-04-07 13:00:00,43.24,43.25,43.02,43.07,132600.0,43.24,43.25,43.02,43.07,132600.0
2011-04-07 13:30:00,43.05,43.15,42.98,43.09,151300.0,43.05,43.15,42.98,43.09,151300.0
2011-04-07 14:00:00,43.1,43.16,43.09,43.12,100400.0,43.1,43.16,43.09,43.12,100400.0
2011-04-07 14:30:00,43.12,43.22,43.11,43.2,199700.0,43.12,43.22,43.11,43.2,199700.0
2011-04-07 15:00:00,43.2,43.21,43.07,43.12,126800.0,43.2,43.21,43.07,43.12,126800.0
2011-04-07 15:30:00,43.12,43.23,43.07,43.16,248500.0,43.12,43.23,43.07,43.16,248500.0
2011-04-08 09:30:00,43.38,43.46,42.96,43.2,211200.0,43.38,43.46,42.96,43.2,211200.0
2011-04-08 10:00:00,43.25,43.36,43.07,43.18,131700.0,43.25,43.36,43.07,43.18,131700.0
2011-04-08 10:30:00,43.17,43.28,42.98,42.98,111100.0,43.17,43.28,42.98,42.98,111100.0
2011-04-08 11:00:00,42.97,43.14,42.9,43.04,213500.0,42.97,43.14,42.9,43.04,213500.0
2011-04-08 11:30:00,43.04,43.1,42.91,43.08,160400.0,43.04,43.1,42.91,43.08,160400.0
2011-04-08 12:00:00,43.09,43.12,42.98,43.06,51500.0,43.09,43.12,42.98,43.06,51500.0
2011-04-08 12:30:00,43.06,43.11,42.88,42.9,81100.0,43.06,43.11,42.88,42.9,81100.0
2011-04-08 13:00:00,42.89,43.03,42.89,43.03,63000.0,42.89,43.03,42.89,43.03,63000.0
2011-04-08 13:30:00,43.03,43.04,42.95,42.99,63100.0,43.03,43.04,42.95,42.99,63100.0
2011-04-08 14:00:00,42.99,43.0,42.85,42.88,61800.0,42.99,43.0,42.85,42.88,61800.0
2011-04-08 14:30:00,42.87,42.9,42.48,42.48,167200.0,42.87,42.9,42.48,42.48,167200.0
2011-04-08 15:00:00,42.48,42.73,42.47,42.73,157300.0,42.48,42.73,42.47,42.73,157300.0
2011-04-08 15:30:00,42.72,42.83,42.67,42.77,184600.0,42.72,42.83,42.67,42.77,184600.0
2011-04-11 09:30:00,42.89,43.18,42.88,42.98,182500.0,42.89,43.18,42.88,42.98,182500.0
2011-04-11 10:00:00,42.99,43.03,42.67,42.82,125500.0,42.99,43.03,42.67,42.82,125500.0
2011-04-11 10:30:00,42.82,43.02,42.76,42.96,135100.0,42.82,43.02,42.76,42.96,135100.0
2011-04-11 11:00:00,42.95,43.15,42.92,42.98,79500.0,42.95,43.15,42.92,42.98,79500.0
2011-04-11 11:30:00,42.97,43.02,42.86,42.88,71400.0,42.97,43.02,42.86,42.88,71400.0
2011-04-11 12:00:00,42.87,42.9,42.78,42.85,91700.0,42.87,42.9,42.78,42.85,91700.0
2011-04-11 12:30:00,42.85,42.85,42.69,42.7,52600.0,42.85,42.85,42.69,42.7,52600.0
2011-04-11 13:00:00,42.7,42.82,42.62,42.81,48100.0,42.7,42.82,42.62,42.81,48100.0
2011-04-11 13:30:00,42.81,42.81,42.65,42.8,69100.0,42.81,42.81,42.65,42.8,69100.0
2011-04-11 14:00:00,42.79,42.82,42.77,42.81,139200.0,42.79,42.82,42.77,42.81,139200.0
2011-04-11 14:30:00,42.81,42.81,42.64,42.66,91200.0,42.81,42.81,42.64,42.66,91200.0
2011-04-11 15:00:00,42.67,42.68,42.53,42.59,130100.0,42.67,42.68,42.53,42.59,130100.0
2011-04-11 15:30:00,42.59,42.85,42.55,42.85,375300.0,42.59,42.85,42.55,42.85,375300.0
2011-04-12 09:30:00,42.63,43.0,42.38,42.67,274900.0,42.63,43.0,42.38,42.67,274900.0
2011-04-12 10:00:00,42.67,42.71,42.4,42.63,231700.0,42.67,42.71,42.4,42.63,231700.0
2011-04-12 10:30:00,42.64,42.67,42.26,42.4,170200.0,42.64,42.67,42.26,42.4,170200.0
2011-04-12 11:00:00,42.41,42.65,42.32,42.52,113200.0,42.41,42.65,42.32,42.52,113200.0
2011-04-12 11:30:00,42.55,42.61,42.45,42.48,97600.0,42.55,42.61,42.45,42.48,97600.0
2011-04-12 12:00:00,42.48,42.54,42.38,42.38,84000.0,42.48,42.54,42.38,42.38,84000.0
2011-04-12 12:30:00,42.38,42.4,42.26,42.36,84300.0,42.38,42.4,42.26,42.36,84300.0
2011-04-12 13:00:00,42.37,42.49,42.29,42.49,172200.0,42.37,42.49,42.29,42.49,172200.0
2011-04-12 13:30:00,42.5,42.52,42.34,42.44,100800.0,42.5,42.52,42.34,42.44,100800.0
2011-04-12 14:00:00,42.44,42.51,42.36,42.46,71600.0,42.44,42.51,42.36,42.46,71600.0
2011-04-12 14:30:00,42.47,42.48,42.33,42.38,63600.0,42.47,42.48,42.33,42.38,63600.0
2011-04-12 15:00:00,42.39,42.44,42.22,42.26,101800.0,42.39,42.44,42.22,42.26,101800.0
2011-04-12 15:30:00,42.26,42.4,42.2,42.35,216900.0,42.26,42.4,42.2,42.35,216900.0
2011-04-13 09:30:00,42.55,42.96,42.55,42.59,140400.0,42.55,42.96,42.55,42.59,140400.0
2011-04-13 10:00:00,42.59,42.61,42.42,42.6,169300.0,42.59,42.61,42.42,42.6,169300.0
2011-04-13 10:30:00,42.6,42.75,42.53,42.75,164000.0,42.6,42.75,42.53,42.75,164000.0
2011-04-13 11:00:00,42.75,42.76,42.64,42.65,141600.0,42.75,42.76,42.64,42.65,141600.0
2011-04-13 11:30:00,42.63,42.66,42.38,42.38,66400.0,42.63,42.66,42.38,42.38,66400.0
2011-04-13 12:00:00,42.36,42.52,42.34,42.47,38100.0,42.36,42.52,42.34,42.47,38100.0
2011-04-13 12:30:00,42.46,42.47,42.18,42.35,142800.0,42.46,42.47,42.18,42.35,142800.0
2011-04-13 13:00:00,42.36,42.64,42.36,42.59,52300.0,42.36,42.64,42.36,42.59,52300.0
2011-04-13 13:30:00,42.6,42.65,42.48,42.52,71700.0,42.6,42.65,42.48,42.52,71700.0
2011-04-13 14:00:00,42.53,42.66,42.51,42.6,339800.0,42.53,42.66,42.51,42.6,339800.0
2011-04-13 14:30:00,42.61,42.61,42.56,42.59,177300.0,42.61,42.61,42.56,42.59,177300.0
2011-04-13 15:00:00,42.59,42.65,42.54,42.6,186200.0,42.59,42.65,42.54,42.6,186200.0
2011-04-13 15:30:00,42.61,42.66,42.57,42.6,249200.0,42.61,42.66,42.57,42.6,249200.0
2011-04-14 09:30:00,42.31,42.49,42.05,42.32,120100.0,42.31,42.49,42.05,42.32,120100.0
2011-04-14 10:00:00,42.33,42.49,42.3,42.47,169900.0,42.33,42.49,42.3,42.47,169900.0
2011-04-14 10:30:00,42.46,42.59,42.4,42.41,86900.0,42.46,42.59,42.4,42.41,86900.0
2011-04-14 11:00:00,42.41,42.41,42.25,42.25,220100.0,42.41,42.41,42.25,42.25,220100.0
2011-04-14 11:30:00,42.27,42.51,42.26,42.48,74500.0,42.27,42.51,42.26,42.48,74500.0
2011-04-14 12:00:00,42.47,42.57,42.43,42.47,49100.0,42.47,42.57,42.43,42.47,49100.0
2011-04-14 12:30:00,42.47,42.58,42.45,42.51,56200.0,42.47,42.58,42.45,42.51,56200.0
2011-04-14 13:00:00,42.51,42.52,42.31,42.38,65100.0,42.51,42.52,42.31,42.38,65100.0
2011-04-14 13:30:00,42.36,42.38,42.24,42.27,29600.0,42.36,42.38,42.24,42.27,29600.0
2011-04-14 14:00:00,42.28,42.51,42.24,42.48,34300.0,42.28,42.51,42.24,42.48,34300.0
2011-04-14 14:30:00,42.47,42.52,42.34,42.51,101100.0,42.47,42.52,42.34,42.51,101100.0
2011-04-14 15:00:00,42.5,42.74,42.48,42.7,177600.0,42.5,42.74,42.48,42.7,177600.0
2011-04-14 15:30:00,42.7,42.76,42.64,42.69,243100.0,42.7,42.76,42.64,42.69,243100.0
2011-04-15 09:30:00,42.67,43.05,42.47,42.91,496100.0,42.67,43.05,42.47,42.91,496100.0
2011-04-15 10:00:00,42.92,42.97,42.76,42.9,147200.0,42.92,42.97,42.76,42.9,147200.0
2011-04-15 10:30:00,42.9,42.98,42.73,42.96,140400.0,42.9,42.98,42.73,42.96,140400.0
2011-04-15 11:00:00,42.93,43.07,42.92,43.05,108300.0,42.93,43.07,42.92,43.05,108300.0
2011-04-15 11:30:00,43.05,43.06,42.96,42.96,105900.0,43.05,43.06,42.96,42.96,105900.0
2011-04-15 12:00:00,42.97,43.16,42.97,43.12,122400.0,42.97,43.16,42.97,43.12,122400.0
2011-04-15 12:30:00,43.11,43.24,43.06,43.14,136500.0,43.11,43.24,43.06,43.14,136500.0
2011-04-15 13:00:00,43.15,43.16,43.06,43.1,49500.0,43.15,43.16,43.06,43.1,49500.0
2011-04-15 13:30:00,43.11,43.15,43.1,43.1,54700.0,43.11,43.15,43.1,43.1,54700.0
2011-04-15 14:00:00,43.1,43.19,43.08,43.15,63400.0,43.1,43.19,43.08,43.15,63400.0
2011-04-15 14:30:00,43.15,43.2,43.1,43.13,120100.0,43.15,43.2,43.1,43.13,120100.0
2011-04-15 15:00:00,43.13,43.15,43.01,43.08,99600.0,43.13,43.15,43.01,43.08,99600.0
2011-04-15 15:30:00,43.08,43.18,43.05,43.09,316700.0,43.08,43.18,43.05,43.09,316700.0
2011-04-18 09:30:00,42.44,42.55,41.89,42.19,254900.0,42.44,42.55,41.89,42.19,254900.0
2011-04-18 10:00:00,42.18,42.22,41.72,41.98,180400.0,42.18,42.22,41.72,41.98,180400.0
2011-04-18 10:30:00,41.98,42.09,41.88,41.91,123700.0,41.98,42.09,41.88,41.91,123700.0
2011-04-18 11:00:00,41.92,42.1,41.87,42.05,127100.0,41.92,42.1,41.87,42.05,127100.0
2011-04-18 11:30:00,42.04,42.11,41.94,42.03,84100.0,42.04,42.11,41.94,42.03,84100.0
2011-04-18 12:00:00,42.04,42.18,42.03,42.07,46900.0,42.04,42.18,42.03,42.07,46900.0
2011-04-18 12:30:00,42.07,42.12,42.06,42.1,52600.0,42.07,42.12,42.06,42.1,52600.0
2011-04-18 13:00:00,42.11,42.12,41.99,42.02,49300.0,42.11,42.12,41.99,42.02,49300.0
2011-04-18 13:30:00,42.02,42.18,42.0,42.14,95400.0,42.02,42.18,42.0,42.14,95400.0
2011-04-18 14:00:00,42.13,42.2,42.1,42.14,126800.0,42.13,42.2,42.1,42.14,126800.0
2011-04-18 14:30:00,42.15,42.52,42.14,42.48,130300.0,42.15,42.52,42.14,42.48,130300.0
2011-04-18 15:00:00,42.48,42.63,42.35,42.57,172000.0,42.48,42.63,42.35,42.57,172000.0
2011-04-18 15:30:00,42.58,42.65,42.43,42.47,357500.0,42.58,42.65,42.43,42.47,357500.0
2011-04-19 09:30:00,42.51,42.66,42.43,42.45,184100.0,42.51,42.66,42.43,42.45,184100.0
2011-04-19 10:00:00,42.45,42.56,42.28,42.44,101500.0,42.45,42.56,42.28,42.44,101500.0
2011-04-19 10:30:00,42.43,42.47,42.26,42.36,117700.0,42.43,42.47,42.26,42.36,117700.0
2011-04-19 11:00:00,42.35,42.43,42.26,42.28,135500.0,42.35,42.43,42.26,42.28,135500.0
2011-04-19 11:30:00,42.26,42.32,42.19,42.24,40600.0,42.26,42.32,42.19,42.24,40600.0
2011-04-19 12:00:00,42.24,42.29,42.18,42.26,51100.0,42.24,42.29,42.18,42.26,51100.0
2011-04-19 12:30:00,42.27,42.32,42.22,42.23,52600.0,42.27,42.32,42.22,42.23,52600.0
2011-04-19 13:00:00,42.22,42.37,42.22,42.35,56900.0,42.22,42.37,42.22,42.35,56900.0
2011-04-19 13:30:00,42.33,42.37,42.24,42.24,108500.0,42.33,42.37,42.24,42.24,108500.0
2011-04-19 14:00:00,42.25,42.26,42.15,42.23,109800.0,42.25,42.26,42.15,42.23,109800.0
2011-04-19 14:30:00,42.23,42.45,42.22,42.4,254100.0,42.23,42.45,42.22,42.4,254100.0
2011-04-19 15:00:00,42.4,42.53,42.4,42.5,187900.0,42.4,42.53,42.4,42.5,187900.0
2011-04-19 15:30:00,42.49,42.5,42.36,42.41,204300.0,42.49,42.5,42.36,42.41,204300.0
2011-04-20 09:30:00,43.09,43.91,43.09,43.6,457500.0,43.09,43.91,43.09,43.6,457500.0
2011-04-20 10:00:00,43.59,44.29,43.53,44.2,604400.0,43.59,44.29,43.53,44.2,604400.0
2011-04-20 10:30:00,44.2,44.44,44.2,44.38,378500.0,44.2,44.44,44.2,44.38,378500.0
2011-04-20 11:00:00,44.39,44.58,44.23,44.43,382800.0,44.39,44.58,44.23,44.43,382800.0
2011-04-20 11:30:00,44.44,44.64,44.38,44.56,185100.0,44.44,44.64,44.38,44.56,185100.0
2011-04-20 12:00:00,44.55,44.56,44.43,44.48,174700.0,44.55,44.56,44.43,44.48,174700.0
2011-04-20 12:30:00,44.49,44.52,44.41,44.45,191300.0,44.49,44.52,44.41,44.45,191300.0
2011-04-20 13:00:00,44.46,44.49,44.23,44.3,145400.0,44.46,44.49,44.23,44.3,145400.0
2011-04-20 13:30:00,44.31,44.31,44.16,44.18,403000.0,44.31,44.31,44.16,44.18,403000.0
2011-04-20 14:00:00,44.18,44.19,44.08,44.15,64100.0,44.18,44.19,44.08,44.15,64100.0
2011-04-20 14:30:00,44.15,44.31,44.13,44.25,107800.0,44.15,44.31,44.13,44.25,107800.0
2011-04-20 15:00:00,44.25,44.28,44.12,44.26,196900.0,44.25,44.28,44.12,44.26,196900.0
2011-04-20 15:30:00,44.26,44.42,44.23,44.36,384500.0,44.26,44.42,44.23,44.36,384500.0
2011-04-21 09:30:00,44.45,44.83,44.41,44.79,264000.0,44.45,44.83,44.41,44.79,264000.0
2011-04-21 10:00:00,44.79,44.8,44.54,44.77,155700.0,44.79,44.8,44.54,44.77,155700.0
2011-04-21 10:30:00,44.76,44.9,44.74,44.83,209700.0,44.76,44.9,44.74,44.83,209700.0
2011-04-21 11:00:00,44.85,44.94,44.78,44.91,123400.0,44.85,44.94,44.78,44.91,123400.0
2011-04-21 11:30:00,44.92,44.96,44.83,44.88,97300.0,44.92,44.96,44.83,44.88,97300.0
2011-04-21 12:00:00,44.88,44.91,44.85,44.89,99100.0,44.88,44.91,44.85,44.89,99100.0
2011-04-21 12:30:00,44.89,44.94,44.85,44.93,111000.0,44.89,44.94,44.85,44.93,111000.0
2011-04-21 13:00:00,44.91,44.91,44.87,44.9,44000.0,44.91,44.91,44.87,44.9,44000.0
2011-04-21 13:30:00,44.89,44.94,44.86,44.94,71700.0,44.89,44.94,44.86,44.94,71700.0
2011-04-21 14:00:00,44.93,44.95,44.9,44.91,58900.0,44.93,44.95,44.9,44.91,58900.0
2011-04-21 14:30:00,44.91,44.92,44.81,44.83,93900.0,44.91,44.92,44.81,44.83,93900.0
2011-04-21 15:00:00,44.83,44.88,44.81,44.85,132500.0,44.83,44.88,44.81,44.85,132500.0
2011-04-21 15:30:00,44.85,44.93,44.84,44.9,223600.0,44.85,44.93,44.84,44.9,223600.0
2011-04-25 09:30:00,44.79,45.01,44.67,44.98,593300.0,44.79,45.01,44.67,44.98,593300.0
2011-04-25 10:00:00,44.97,45.0,44.57,44.74,187100.0,44.97,45.0,44.57,44.74,187100.0
2011-04-25 10:30:00,44.71,44.95,44.63,44.9,185500.0,44.71,44.95,44.63,44.9,185500.0
2011-04-25 11:00:00,44.89,44.95,44.8,44.94,83400.0,44.89,44.95,44.8,44.94,83400.0
2011-04-25 11:30:00,44.94,45.0,44.94,44.98,179900.0,44.94,45.0,44.94,44.98,179900.0
2011-04-25 12:00:00,44.99,45.19,44.98,45.19,191400.0,44.99,45.19,44.98,45.19,191400.0
2011-04-25 12:30:00,45.18,45.29,45.14,45.21,110200.0,45.18,45.29,45.14,45.21,110200.0
2011-04-25 13:00:00,45.2,45.27,45.19,45.27,86100.0,45.2,45.27,45.19,45.27,86100.0
2011-04-25 13:30:00,45.26,45.32,45.25,45.28,95700.0,45.26,45.32,45.25,45.28,95700.0
2011-04-25 14:00:00,45.28,45.35,45.25,45.35,232500.0,45.28,45.35,45.25,45.35,232500.0
2011-04-25 14:30:00,45.34,45.46,45.32,45.46,221600.0,45.34,45.46,45.32,45.46,221600.0
2011-04-25 15:00:00,45.46,45.52,45.39,45.52,419200.0,45.46,45.52,45.39,45.52,419200.0
2011-04-25 15:30:00,45.52,45.58,45.41,45.56,413600.0,45.52,45.58,45.41,45.56,413600.0
2011-04-26 09:30:00,45.56,45.56,45.26,45.35,155100.0,45.56,45.56,45.26,45.35,155100.0
2011-04-26 10:00:00,45.36,45.44,45.21,45.35,122800.0,45.36,45.44,45.21,45.35,122800.0
2011-04-26 10:30:00,45.35,45.58,45.34,45.53,85600.0,45.35,45.58,45.34,45.53,85600.0
2011-04-26 11:00:00,45.52,45.57,45.4,45.53,72300.0,45.52,45.57,45.4,45.53,72300.0
2011-04-26 11:30:00,45.53,45.6,45.43,45.46,91700.0,45.53,45.6,45.43,45.46,91700.0
2011-04-26 12:00:00,45.45,45.52,45.35,45.37,93900.0,45.45,45.52,45.35,45.37,93900.0
2011-04-26 12:30:00,45.37,45.43,45.28,45.3,109700.0,45.37,45.43,45.28,45.3,109700.0
2011-04-26 13:00:00,45.3,45.3,45.11,45.12,68300.0,45.3,45.3,45.11,45.12,68300.0
2011-04-26 13:30:00,45.12,45.15,45.08,45.12,168500.0,45.12,45.15,45.08,45.12,168500.0
2011-04-26 14:00:00,45.12,45.12,45.03,45.07,186100.0,45.12,45.12,45.03,45.07,186100.0
2011-04-26 14:30:00,45.06,45.21,45.03,45.14,284600.0,45.06,45.21,45.03,45.14,284600.0
2011-04-26 15:00:00,45.14,45.22,45.04,45.08,255100.0,45.14,45.22,45.04,45.08,255100.0
2011-04-26 15:30:00,45.07,45.09,44.93,45.0,230300.0,45.07,45.09,44.93,45.0,230300.0
2011-04-27 09:30:00,44.9,45.13,44.77,44.94,170200.0,44.9,45.13,44.77,44.94,170200.0
2011-04-27 10:00:00,44.92,44.92,44.61,44.69,116800.0,44.92,44.92,44.61,44.69,116800.0
2011-04-27 10:30:00,44.69,44.7,44.59,44.62,54000.0,44.69,44.7,44.59,44.62,54000.0
2011-04-27 11:00:00,44.63,44.82,44.6,44.76,40900.0,44.63,44.82,44.6,44.76,40900.0
2011-04-27 11:30:00,44.75,44.82,44.7,44.78,69900.0,44.75,44.82,44.7,44.78,69900.0
2011-04-27 12:00:00,44.78,44.81,44.61,44.63,79300.0,44.78,44.81,44.61,44.63,79300.0
2011-04-27 12:30:00,44.65,44.91,44.62,44.86,85900.0,44.65,44.91,44.62,44.86,85900.0
2011-04-27 13:00:00,44.87,44.99,44.84,44.94,42100.0,44.87,44.99,44.84,44.94,42100.0
2011-04-27 13:30:00,44.93,45.02,44.89,45.0,62500.0,44.93,45.02,44.89,45.0,62500.0
2011-04-27 14:00:00,45.0,45.07,44.94,44.98,249300.0,45.0,45.07,44.94,44.98,249300.0
2011-04-27 14:30:00,44.99,45.08,44.95,45.02,167900.0,44.99,45.08,44.95,45.02,167900.0
2011-04-27 15:00:00,45.02,45.11,44.98,45.0,269500.0,45.02,45.11,44.98,45.0,269500.0
2011-04-27 15:30:00,45.0,45.12,44.99,45.08,423400.0,45.0,45.12,44.99,45.08,423400.0
2011-04-28 09:30:00,44.93,45.41,44.71,45.23,199800.0,44.93,45.41,44.71,45.23,199800.0
2011-04-28 10:00:00,45.24,45.4,45.18,45.33,133200.0,45.24,45.4,45.18,45.33,133200.0
2011-04-28 10:30:00,45.33,45.36,45.15,45.35,113200.0,45.33,45.36,45.15,45.35,113200.0
2011-04-28 11:00:00,45.35,45.45,45.33,45.39,36100.0,45.35,45.45,45.33,45.39,36100.0
2011-04-28 11:30:00,45.39,45.39,45.09,45.14,110500.0,45.39,45.39,45.09,45.14,110500.0
2011-04-28 12:00:00,45.13,45.19,45.03,45.17,54800.0,45.13,45.19,45.03,45.17,54800.0
2011-04-28 12:30:00,45.17,45.21,45.07,45.07,53200.0,45.17,45.21,45.07,45.07,53200.0
2011-04-28 13:00:00,45.07,45.11,44.92,45.03,59400.0,45.07,45.11,44.92,45.03,59400.0
2011-04-28 13:30:00,45.01,45.1,44.88,45.03,180500.0,45.01,45.1,44.88,45.03,180500.0
2011-04-28 14:00:00,45.04,45.16,44.97,44.97,122200.0,45.04,45.16,44.97,44.97,122200.0
2011-04-28 14:30:00,44.98,45.21,44.98,45.16,91800.0,44.98,45.21,44.98,45.16,91800.0
2011-04-28 15:00:00,45.16,45.29,45.09,45.1,193700.0,45.16,45.29,45.09,45.1,193700.0
2011-04-28 15:30:00,45.1,45.23,44.99,45.0,320400.0,45.1,45.23,44.99,45.0,320400.0
2011-04-29 09:30:00,44.95,45.18,44.81,44.86,134300.0,44.95,45.18,44.81,44.86,134300.0
2011-04-29 10:00:00,44.88,45.02,44.88,45.01,94100.0,44.88,45.02,44.88,45.01,94100.0
2011-04-29 10:30:00,45.01,45.1,44.92,45.07,95100.0,45.01,45.1,44.92,45.07,95100.0
2011-04-29 11:00:00,45.08,45.15,45.05,45.11,55700.0,45.08,45.15,45.05,45.11,55700.0
2011-04-29 11:30:00,45.1,45.21,45.1,45.19,66300.0,45.1,45.21,45.1,45.19,66300.0
2011-04-29 12:00:00,45.18,45.18,45.11,45.12,59600.0,45.18,45.18,45.11,45.12,59600.0
2011-04-29 12:30:00,45.13,45.15,45.07,45.14,57600.0,45.13,45.15,45.07,45.14,57600.0
2011-04-29 13:00:00,45.14,45.31,45.14,45.25,72800.0,45.14,45.31,45.14,45.25,72800.0
2011-04-29 13:30:00,45.24,45.28,45.16,45.18,45400.0,45.24,45.28,45.16,45.18,45400.0
2011-04-29 14:00:00,45.17,45.2,45.11,45.12,52200.0,45.17,45.2,45.11,45.12,52200.0
2011-04-29 14:30:00,45.13,45.23,45.09,45.09,85900.0,45.13,45.23,45.09,45.09,85900.0
2011-04-29 15:00:00,45.09,45.15,45.04,45.13,83200.0,45.09,45.15,45.04,45.13,83200.0
2011-04-29 15:30:00,45.13,45.29,44.9,45.0,649800.0,45.13,45.29,44.9,45.0,649800.0
2011-05-02 09:30:00,45.32,45.37,44.66,44.83,379700.0,45.32,45.37,44.66,44.83,379700.0
2011-05-02 10:00:00,44.82,44.94,44.57,44.93,227100.0,44.82,44.94,44.57,44.93,227100.0
2011-05-02 10:30:00,44.93,45.14,44.91,44.98,131500.0,44.93,45.14,44.91,44.98,131500.0
2011-05-02 11:00:00,44.98,45.01,44.52,44.55,152500.0,44.98,45.01,44.52,44.55,152500.0
2011-05-02 11:30:00,44.55,44.56,44.35,44.44,122300.0,44.55,44.56,44.35,44.44,122300.0
2011-05-02 12:00:00,44.44,44.61,44.35,44.35,99700.0,44.44,44.61,44.35,44.35,99700.0
2011-05-02 12:30:00,44.34,44.52,44.28,44.51,104900.0,44.34,44.52,44.28,44.51,104900.0
2011-05-02 13:00:00,44.51,44.75,44.46,44.75,110500.0,44.51,44.75,44.46,44.75,110500.0
2011-05-02 13:30:00,44.75,44.84,44.75,44.83,45600.0,44.75,44.84,44.75,44.83,45600.0
2011-05-02 14:00:00,44.84,44.89,44.73,44.77,81300.0,44.84,44.89,44.73,44.77,81300.0
2011-05-02 14:30:00,44.77,44.86,44.67,44.7,59800.0,44.77,44.86,44.67,44.7,59800.0
2011-05-02 15:00:00,44.7,44.8,44.62,44.63,111200.0,44.7,44.8,44.62,44.63,111200.0
2011-05-02 15:30:00,44.62,44.69,44.53,44.66,238700.0,44.62,44.69,44.53,44.66,238700.0
2011-05-03 09:30:00,44.72,44.81,44.41,44.55,126600.0,44.72,44.81,44.41,44.55,126600.0
2011-05-03 10:00:00,44.54,44.66,44.23,44.23,157500.0,44.54,44.66,44.23,44.23,157500.0
2011-05-03 10:30:00,44.24,44.26,43.96,44.17,146600.0,44.24,44.26,43.96,44.17,146600.0
2011-05-03 11:00:00,44.19,44.31,44.14,44.27,44900.0,44.19,44.31,44.14,44.27,44900.0
2011-05-03 11:30:00,44.28,44.42,44.27,44.35,82600.0,44.28,44.42,44.27,44.35,82600.0
2011-05-03 12:00:00,44.36,44.41,44.27,44.27,68400.0,44.36,44.41,44.27,44.27,68400.0
2011-05-03 12:30:00,44.26,44.26,43.94,43.94,42600.0,44.26,44.26,43.94,43.94,42600.0
2011-05-03 13:00:00,43.95,44.04,43.83,43.83,45400.0,43.95,44.04,43.83,43.83,45400.0
2011-05-03 13:30:00,43.84,43.93,43.77,43.9,49400.0,43.84,43.93,43.77,43.9,49400.0
2011-05-03 14:00:00,43.91,43.91,43.66,43.79,88900.0,43.91,43.91,43.66,43.79,88900.0
2011-05-03 14:30:00,43.79,43.89,43.74,43.84,45000.0,43.79,43.89,43.74,43.84,45000.0
2011-05-03 15:00:00,43.85,44.07,43.84,44.05,70300.0,43.85,44.07,43.84,44.05,70300.0
2011-05-03 15:30:00,44.05,44.3,44.05,44.22,167100.0,44.05,44.3,44.05,44.22,167100.0
2011-05-04 09:30:00,44.21,44.31,43.94,43.99,119400.0,44.21,44.31,43.94,43.99,119400.0
2011-05-04 10:00:00,43.96,44.0,43.7,43.78,66000.0,43.96,44.0,43.7,43.78,66000.0
2011-05-04 10:30:00,43.76,43.85,43.55,43.57,135600.0,43.76,43.85,43.55,43.57,135600.0
2011-05-04 11:00:00,43.58,43.62,43.25,43.3,126700.0,43.58,43.62,43.25,43.3,126700.0
2011-05-04 11:30:00,43.31,43.43,43.21,43.43,87800.0,43.31,43.43,43.21,43.43,87800.0
2011-05-04 12:00:00,43.43,43.51,43.25,43.29,66800.0,43.43,43.51,43.25,43.29,66800.0
2011-05-04 12:30:00,43.3,43.47,43.29,43.47,73900.0,43.3,43.47,43.29,43.47,73900.0
2011-05-04 13:00:00,43.47,43.64,43.47,43.62,85600.0,43.47,43.64,43.47,43.62,85600.0
2011-05-04 13:30:00,43.62,43.75,43.6,43.72,47200.0,43.62,43.75,43.6,43.72,47200.0
2011-05-04 14:00:00,43.69,44.06,43.62,44.02,85900.0,43.69,44.06,43.62,44.02,85900.0
2011-05-04 14:30:00,44.03,44.08,43.88,43.88,96700.0,44.03,44.08,43.88,43.88,96700.0
2011-05-04 15:00:00,43.9,43.94,43.74,43.91,90600.0,43.9,43.94,43.74,43.91,90600.0
2011-05-04 15:30:00,43.91,43.96,43.71,43.76,220200.0,43.91,43.96,43.71,43.76,220200.0
2011-05-05 09:30:00,43.66,43.73,43.35,43.5,225000.0,43.66,43.73,43.35,43.5,225000.0
2011-05-05 10:00:00,43.51,43.64,43.27,43.5,417800.0,43.51,43.64,43.27,43.5,417800.0
2011-05-05 10:30:00,43.48,43.85,43.39,43.76,245700.0,43.48,43.85,43.39,43.76,245700.0
2011-05-05 11:00:00,43.74,43.78,43.51,43.78,189800.0,43.74,43.78,43.51,43.78,189800.0
2011-05-05 11:30:00,43.79,44.11,43.79,44.0,161700.0,43.79,44.11,43.79,44.0,161700.0
2011-05-05 12:00:00,43.99,44.1,43.97,43.99,118000.0,43.99,44.1,43.97,43.99,118000.0
2011-05-05 12:30:00,43.98,43.98,43.83,43.91,99000.0,43.98,43.98,43.83,43.91,99000.0
2011-05-05 13:00:00,43.92,44.0,43.88,43.91,110800.0,43.92,44.0,43.88,43.91,110800.0
2011-05-05 13:30:00,43.91,43.95,43.81,43.88,91200.0,43.91,43.95,43.81,43.88,91200.0
2011-05-05 14:00:00,43.88,43.98,43.8,43.94,352400.0,43.88,43.98,43.8,43.94,352400.0
2011-05-05 14:30:00,43.94,43.98,43.72,43.72,127800.0,43.94,43.98,43.72,43.72,127800.0
2011-05-05 15:00:00,43.71,43.77,43.19,43.23,228200.0,43.71,43.77,43.19,43.23,228200.0
2011-05-05 15:30:00,43.22,43.5,43.22,43.42,220900.0,43.22,43.5,43.22,43.42,220900.0
2011-05-06 09:30:00,44.04,44.41,43.71,44.21,487600.0,44.04,44.41,43.71,44.21,487600.0
2011-05-06 10:00:00,44.2,44.61,44.12,44.59,251700.0,44.2,44.61,44.12,44.59,251700.0
2011-05-06 10:30:00,44.59,44.96,44.57,44.84,254700.0,44.59,44.96,44.57,44.84,254700.0
2011-05-06 11:00:00,44.84,45.16,44.78,45.13,215500.0,44.84,45.16,44.78,45.13,215500.0
2011-05-06 11:30:00,45.13,45.29,45.04,45.28,201500.0,45.13,45.29,45.04,45.28,201500.0
2011-05-06 12:00:00,45.27,45.29,44.93,44.93,255100.0,45.27,45.29,44.93,44.93,255100.0
2011-05-06 12:30:00,44.93,45.04,44.51,44.6,139300.0,44.93,45.04,44.51,44.6,139300.0
2011-05-06 13:00:00,44.61,44.68,44.32,44.44,110900.0,44.61,44.68,44.32,44.44,110900.0
2011-05-06 13:30:00,44.44,44.58,44.28,44.29,96000.0,44.44,44.58,44.28,44.29,96000.0
2011-05-06 14:00:00,44.29,44.49,44.15,44.19,98700.0,44.29,44.49,44.15,44.19,98700.0
2011-05-06 14:30:00,44.2,44.21,43.9,44.12,165600.0,44.2,44.21,43.9,44.12,165600.0
2011-05-06 15:00:00,44.11,44.33,44.1,44.26,135900.0,44.11,44.33,44.1,44.26,135900.0
2011-05-06 15:30:00,44.25,44.48,44.24,44.3,289400.0,44.25,44.48,44.24,44.3,289400.0
2011-05-09 09:30:00,44.37,44.4,44.08,44.28,117300.0,44.37,44.4,44.08,44.28,117300.0
2011-05-09 10:00:00,44.28,44.55,44.18,44.25,127000.0,44.28,44.55,44.18,44.25,127000.0
2011-05-09 10:30:00,44.25,44.4,44.12,44.38,83900.0,44.25,44.4,44.12,44.38,83900.0
2011-05-09 11:00:00,44.37,44.43,44.26,44.33,48700.0,44.37,44.43,44.26,44.33,48700.0
2011-05-09 11:30:00,44.35,44.68,44.32,44.68,72000.0,44.35,44.68,44.32,44.68,72000.0
2011-05-09 12:00:00,44.68,44.81,44.66,44.66,60000.0,44.68,44.81,44.66,44.66,60000.0
2011-05-09 12:30:00,44.67,44.69,44.46,44.48,106100.0,44.67,44.69,44.46,44.48,106100.0
2011-05-09 13:00:00,44.47,44.61,44.47,44.55,23500.0,44.47,44.61,44.47,44.55,23500.0
2011-05-09 13:30:00,44.53,44.65,44.53,44.6,52100.0,44.53,44.65,44.53,44.6,52100.0
2011-05-09 14:00:00,44.6,44.6,44.51,44.55,29300.0,44.6,44.6,44.51,44.55,29300.0
2011-05-09 14:30:00,44.57,44.7,44.51,44.58,44800.0,44.57,44.7,44.51,44.58,44800.0
2011-05-09 15:00:00,44.57,44.59,44.49,44.5,61800.0,44.57,44.59,44.49,44.5,61800.0
2011-05-09 15:30:00,44.49,44.51,44.25,44.29,286100.0,44.49,44.51,44.25,44.29,286100.0
2011-05-10 09:30:00,44.33,44.76,44.28,44.76,181900.0,44.33,44.76,44.28,44.76,181900.0
2011-05-10 10:00:00,44.76,44.8,44.41,44.43,190700.0,44.76,44.8,44.41,44.43,190700.0
2011-05-10 10:30:00,44.43,44.6,44.43,44.59,118600.0,44.43,44.6,44.43,44.59,118600.0
2011-05-10 11:00:00,44.58,44.6,44.49,44.54,91800.0,44.58,44.6,44.49,44.54,91800.0
2011-05-10 11:30:00,44.54,44.73,44.54,44.72,115200.0,44.54,44.73,44.54,44.72,115200.0
2011-05-10 12:00:00,44.71,44.78,44.69,44.76,73200.0,44.71,44.78,44.69,44.76,73200.0
2011-05-10 12:30:00,44.76,44.83,44.74,44.8,93100.0,44.76,44.83,44.74,44.8,93100.0
2011-05-10 13:00:00,44.79,44.87,44.74,44.84,63000.0,44.79,44.87,44.74,44.84,63000.0
2011-05-10 13:30:00,44.84,44.89,44.83,44.86,65800.0,44.84,44.89,44.83,44.86,65800.0
2011-05-10 14:00:00,44.86,44.89,44.81,44.87,61600.0,44.86,44.89,44.81,44.87,61600.0
2011-05-10 14:30:00,44.88,45.07,44.86,45.06,255400.0,44.88,45.07,44.86,45.06,255400.0
2011-05-10 15:00:00,45.05,45.23,45.02,45.23,220500.0,45.05,45.23,45.02,45.23,220500.0
2011-05-10 15:30:00,45.23,45.31,45.14,45.15,414500.0,45.23,45.31,45.14,45.15,414500.0
2011-05-11 09:30:00,45.06,45.5,44.98,45.41,113100.0,45.06,45.5,44.98,45.41,113100.0
2011-05-11 10:00:00,45.39,45.41,45.19,45.33,145400.0,45.39,45.41,45.19,45.33,145400.0
2011-05-11 10:30:00,45.32,45.39,45.14,45.3,192400.0,45.32,45.39,45.14,45.3,192400.0
2011-05-11 11:00:00,45.3,45.34,45.16,45.16,62800.0,45.3,45.34,45.16,45.16,62800.0
2011-05-11 11:30:00,45.17,45.24,45.0,45.02,85100.0,45.17,45.24,45.0,45.02,85100.0
2011-05-11 12:00:00,45.01,45.01,44.61,44.83,188600.0,45.01,45.01,44.61,44.83,188600.0
2011-05-11 12:30:00,44.82,45.01,44.77,44.99,136300.0,44.82,45.01,44.77,44.99,136300.0
2011-05-11 13:00:00,45.0,45.01,44.68,44.7,103400.0,45.0,45.01,44.68,44.7,103400.0
2011-05-11 13:30:00,44.71,44.79,44.52,44.72,104100.0,44.71,44.79,44.52,44.72,104100.0
2011-05-11 14:00:00,44.72,44.88,44.67,44.82,160700.0,44.72,44.88,44.67,44.82,160700.0
2011-05-11 14:30:00,44.82,45.18,44.82,45.1,226100.0,44.82,45.18,44.82,45.1,226100.0
2011-05-11 15:00:00,45.1,45.22,44.93,45.21,325700.0,45.1,45.22,44.93,45.21,325700.0
2011-05-11 15:30:00,45.21,45.29,45.14,45.22,337100.0,45.21,45.29,45.14,45.22,337100.0
2011-05-12 09:30:00,44.93,45.1,44.73,44.95,216300.0,44.93,45.1,44.73,44.95,216300.0
2011-05-12 10:00:00,44.96,45.51,44.96,45.4,324200.0,44.96,45.51,44.96,45.4,324200.0
2011-05-12 10:30:00,45.4,45.5,45.34,45.4,191500.0,45.4,45.5,45.34,45.4,191500.0
2011-05-12 11:00:00,45.39,45.55,45.29,45.49,248700.0,45.39,45.55,45.29,45.49,248700.0
2011-05-12 11:30:00,45.49,45.53,45.38,45.38,178800.0,45.49,45.53,45.38,45.38,178800.0
2011-05-12 12:00:00,45.38,45.49,45.31,45.48,91500.0,45.38,45.49,45.31,45.48,91500.0
2011-05-12 12:30:00,45.49,45.5,45.42,45.49,105400.0,45.49,45.5,45.42,45.49,105400.0
2011-05-12 13:00:00,45.49,45.75,45.48,45.75,382800.0,45.49,45.75,45.48,45.75,382800.0
2011-05-12 13:30:00,45.75,45.93,45.71,45.86,153500.0,45.75,45.93,45.71,45.86,153500.0
2011-05-12 14:00:00,45.85,45.99,45.82,45.85,139300.0,45.85,45.99,45.82,45.85,139300.0
2011-05-12 14:30:00,45.86,45.9,45.71,45.74,107900.0,45.86,45.9,45.71,45.74,107900.0
2011-05-12 15:00:00,45.73,45.96,45.69,45.95,238000.0,45.73,45.96,45.69,45.95,238000.0
2011-05-12 15:30:00,45.96,46.0,45.91,45.99,438300.0,45.96,46.0,45.91,45.99,438300.0
2011-05-13 09:30:00,45.72,46.1,45.58,45.93,367800.0,45.72,46.1,45.58,45.93,367800.0
2011-05-13 10:00:00,45.94,46.0,45.69,45.99,357600.0,45.94,46.0,45.69,45.99,357600.0
2011-05-13 10:30:00,45.97,46.15,45.82,45.85,200000.0,45.97,46.15,45.82,45.85,200000.0
2011-05-13 11:00:00,45.85,46.01,45.59,45.73,435000.0,45.85,46.01,45.59,45.73,435000.0
2011-05-13 11:30:00,45.73,45.83,45.68,45.76,179300.0,45.73,45.83,45.68,45.76,179300.0
2011-05-13 12:00:00,45.75,45.83,45.46,45.79,347300.0,45.75,45.83,45.46,45.79,347300.0
2011-05-13 12:30:00,45.8,45.82,45.66,45.68,170200.0,45.8,45.82,45.66,45.68,170200.0
2011-05-13 13:00:00,45.69,45.79,45.64,45.69,147000.0,45.69,45.79,45.64,45.69,147000.0
2011-05-13 13:30:00,45.7,45.73,45.57,45.67,104700.0,45.7,45.73,45.57,45.67,104700.0
2011-05-13 14:00:00,45.67,45.71,45.64,45.67,164300.0,45.67,45.71,45.64,45.67,164300.0
2011-05-13 14:30:00,45.68,45.73,45.58,45.58,143000.0,45.68,45.73,45.58,45.58,143000.0
2011-05-13 15:00:00,45.59,45.68,45.51,45.56,136900.0,45.59,45.68,45.51,45.56,136900.0
2011-05-13 15:30:00,45.56,45.65,45.52,45.57,368300.0,45.56,45.65,45.52,45.57,368300.0
2011-05-16 09:30:00,45.25,45.34,45.13,45.22,223500.0,45.25,45.34,45.13,45.22,223500.0
2011-05-16 10:00:00,45.2,45.28,45.05,45.07,177400.0,45.2,45.28,45.05,45.07,177400.0
2011-05-16 10:30:00,45.09,45.45,45.09,45.45,191900.0,45.09,45.45,45.09,45.45,191900.0
2011-05-16 11:00:00,45.45,45.54,45.32,45.36,112800.0,45.45,45.54,45.32,45.36,112800.0
2011-05-16 11:30:00,45.35,45.43,45.09,45.11,92300.0,45.35,45.43,45.09,45.11,92300.0
2011-05-16 12:00:00,45.11,45.12,44.92,45.02,72500.0,45.11,45.12,44.92,45.02,72500.0
2011-05-16 12:30:00,45.01,45.1,44.74,44.75,132100.0,45.01,45.1,44.74,44.75,132100.0
2011-05-16 13:00:00,44.75,44.76,44.61,44.74,166000.0,44.75,44.76,44.61,44.74,166000.0
2011-05-16 13:30:00,44.73,44.87,44.73,44.83,84800.0,44.73,44.87,44.73,44.83,84800.0
2011-05-16 14:00:00,44.83,44.89,44.69,44.71,84900.0,44.83,44.89,44.69,44.71,84900.0
2011-05-16 14:30:00,44.72,44.77,44.54,44.63,113900.0,44.72,44.77,44.54,44.63,113900.0
2011-05-16 15:00:00,44.63,44.69,44.48,44.49,165700.0,44.63,44.69,44.48,44.49,165700.0
2011-05-16 15:30:00,44.5,44.55,44.29,44.41,355700.0,44.5,44.55,44.29,44.41,355700.0
2011-05-17 09:30:00,44.2,44.41,44.0,44.03,244000.0,44.2,44.41,44.0,44.03,244000.0
2011-05-17 10:00:00,44.03,44.24,43.95,44.19,200900.0,44.03,44.24,43.95,44.19,200900.0
2011-05-17 10:30:00,44.19,44.2,43.79,43.84,208800.0,44.19,44.2,43.79,43.84,208800.0
2011-05-17 11:00:00,43.83,43.89,43.6,43.62,208600.0,43.83,43.89,43.6,43.62,208600.0
2011-05-17 11:30:00,43.63,43.68,43.51,43.59,164500.0,43.63,43.68,43.51,43.59,164500.0
2011-05-17 12:00:00,43.6,43.72,43.58,43.66,146600.0,43.6,43.72,43.58,43.66,146600.0
2011-05-17 12:30:00,43.66,43.69,43.41,43.44,179500.0,43.66,43.69,43.41,43.44,179500.0
2011-05-17 13:00:00,43.45,43.64,43.44,43.52,183100.0,43.45,43.64,43.44,43.52,183100.0
2011-05-17 13:30:00,43.52,43.57,43.46,43.48,305200.0,43.52,43.57,43.46,43.48,305200.0
2011-05-17 14:00:00,43.48,43.6,43.47,43.54,184300.0,43.48,43.6,43.47,43.54,184300.0
2011-05-17 14:30:00,43.54,43.62,43.45,43.6,150200.0,43.54,43.62,43.45,43.6,150200.0
2011-05-17 15:00:00,43.6,43.61,43.42,43.49,344900.0,43.6,43.61,43.42,43.49,344900.0
2011-05-17 15:30:00,43.49,43.54,43.37,43.5,514600.0,43.49,43.54,43.37,43.5,514600.0
2011-05-18 09:30:00,43.43,43.85,43.23,43.57,260400.0,43.43,43.85,43.23,43.57,260400.0
2011-05-18 10:00:00,43.58,43.82,43.55,43.79,202500.0,43.58,43.82,43.55,43.79,202500.0
2011-05-18 10:30:00,43.79,43.96,43.74,43.76,135400.0,43.79,43.96,43.74,43.76,135400.0
2011-05-18 11:00:00,43.77,43.91,43.75,43.85,144100.0,43.77,43.91,43.75,43.85,144100.0
2011-05-18 11:30:00,43.87,43.89,43.69,43.86,142000.0,43.87,43.89,43.69,43.86,142000.0
2011-05-18 12:00:00,43.86,43.9,43.74,43.86,79900.0,43.86,43.9,43.74,43.86,79900.0
2011-05-18 12:30:00,43.86,43.95,43.79,43.84,117700.0,43.86,43.95,43.79,43.84,117700.0
2011-05-18 13:00:00,43.83,43.89,43.83,43.84,130200.0,43.83,43.89,43.83,43.84,130200.0
2011-05-18 13:30:00,43.85,43.95,43.8,43.92,229700.0,43.85,43.95,43.8,43.92,229700.0
2011-05-18 14:00:00,43.92,44.16,43.9,44.0,291900.0,43.92,44.16,43.9,44.0,291900.0
2011-05-18 14:30:00,43.99,44.22,43.99,44.1,174800.0,43.99,44.22,43.99,44.1,174800.0
2011-05-18 15:00:00,44.09,44.31,44.08,44.28,150100.0,44.09,44.31,44.08,44.28,150100.0
2011-05-18 15:30:00,44.28,44.38,44.24,44.28,255900.0,44.28,44.38,44.24,44.28,255900.0
2011-05-19 09:30:00,44.5,44.76,44.32,44.67,98100.0,44.5,44.76,44.32,44.67,98100.0
2011-05-19 10:00:00,44.66,44.69,44.33,44.39,140200.0,44.66,44.69,44.33,44.39,140200.0
2011-05-19 10:30:00,44.39,44.61,44.15,44.18,107400.0,44.39,44.61,44.15,44.18,107400.0
2011-05-19 11:00:00,44.18,44.41,44.07,44.37,86200.0,44.18,44.41,44.07,44.37,86200.0
2011-05-19 11:30:00,44.36,44.53,44.36,44.42,126200.0,44.36,44.53,44.36,44.42,126200.0
2011-05-19 12:00:00,44.42,44.72,44.41,44.69,145400.0,44.42,44.72,44.41,44.69,145400.0
2011-05-19 12:30:00,44.7,44.77,44.62,44.67,87000.0,44.7,44.77,44.62,44.67,87000.0
2011-05-19 13:00:00,44.67,44.91,44.65,44.89,84600.0,44.67,44.91,44.65,44.89,84600.0
2011-05-19 13:30:00,44.89,45.0,44.67,44.95,322100.0,44.89,45.0,44.67,44.95,322100.0
2011-05-19 14:00:00,44.95,44.95,44.63,44.65,111600.0,44.95,44.95,44.63,44.65,111600.0
2011-05-19 14:30:00,44.66,44.67,44.47,44.58,204600.0,44.66,44.67,44.47,44.58,204600.0
2011-05-19 15:00:00,44.58,44.64,44.34,44.36,201400.0,44.58,44.64,44.34,44.36,201400.0
2011-05-19 15:30:00,44.36,44.5,44.25,44.39,507700.0,44.36,44.5,44.25,44.39,507700.0
2011-05-20 09:30:00,44.36,44.36,42.75,43.0,884700.0,44.36,44.36,42.75,43.0,884700.0
2011-05-20 10:00:00,43.0,43.04,42.7,42.89,402600.0,43.0,43.04,42.7,42.89,402600.0
2011-05-20 10:30:00,42.89,42.91,42.09,42.21,560200.0,42.89,42.91,42.09,42.21,560200.0
2011-05-20 11:00:00,42.19,42.2,41.59,41.89,527000.0,42.19,42.2,41.59,41.89,527000.0
2011-05-20 11:30:00,41.88,42.22,41.84,42.15,413300.0,41.88,42.22,41.84,42.15,413300.0
2011-05-20 12:00:00,42.16,42.74,42.1,42.73,492900.0,42.16,42.74,42.1,42.73,492900.0
2011-05-20 12:30:00,42.74,42.99,42.59,42.81,380100.0,42.74,42.99,42.59,42.81,380100.0
2011-05-20 13:00:00,42.81,43.18,42.8,42.96,268400.0,42.81,43.18,42.8,42.96,268400.0
2011-05-20 13:30:00,42.97,43.28,42.71,42.95,298700.0,42.97,43.28,42.71,42.95,298700.0
2011-05-20 14:00:00,42.95,43.05,42.68,42.95,284900.0,42.95,43.05,42.68,42.95,284900.0
2011-05-20 14:30:00,42.94,42.97,42.59,42.71,296700.0,42.94,42.97,42.59,42.71,296700.0
2011-05-20 15:00:00,42.7,42.7,42.34,42.42,481200.0,42.7,42.7,42.34,42.42,481200.0
2011-05-20 15:30:00,42.43,42.58,42.26,42.32,962100.0,42.43,42.58,42.26,42.32,962100.0
2011-05-23 09:30:00,41.72,41.83,41.17,41.32,842400.0,41.72,41.83,41.17,41.32,842400.0
2011-05-23 10:00:00,41.32,41.48,41.25,41.48,457600.0,41.32,41.48,41.25,41.48,457600.0
2011-05-23 10:30:00,41.48,41.7,41.48,41.57,448200.0,41.48,41.7,41.48,41.57,448200.0
2011-05-23 11:00:00,41.56,41.76,41.55,41.73,243000.0,41.56,41.76,41.55,41.73,243000.0
2011-05-23 11:30:00,41.73,41.75,41.46,41.52,331700.0,41.73,41.75,41.46,41.52,331700.0
2011-05-23 12:00:00,41.52,41.7,41.49,41.52,243900.0,41.52,41.7,41.49,41.52,243900.0
2011-05-23 12:30:00,41.52,41.85,41.49,41.84,190200.0,41.52,41.85,41.49,41.84,190200.0
2011-05-23 13:00:00,41.84,41.9,41.79,41.84,175600.0,41.84,41.9,41.79,41.84,175600.0
2011-05-23 13:30:00,41.84,42.03,41.81,42.01,171900.0,41.84,42.03,41.81,42.01,171900.0
2011-05-23 14:00:00,42.0,42.16,41.98,42.01,209800.0,42.0,42.16,41.98,42.01,209800.0
2011-05-23 14:30:00,42.0,42.15,41.96,41.98,230400.0,42.0,42.15,41.96,41.98,230400.0
2011-05-23 15:00:00,41.99,42.27,41.98,42.23,388600.0,41.99,42.27,41.98,42.23,388600.0
2011-05-23 15:30:00,42.22,42.39,42.15,42.27,857200.0,42.22,42.39,42.15,42.27,857200.0
2011-05-24 09:30:00,42.29,42.68,42.26,42.65,307800.0,42.29,42.68,42.26,42.65,307800.0
2011-05-24 10:00:00,42.65,42.85,42.52,42.63,247300.0,42.65,42.85,42.52,42.63,247300.0
2011-05-24 10:30:00,42.63,42.63,42.37,42.5,304300.0,42.63,42.63,42.37,42.5,304300.0
2011-05-24 11:00:00,42.5,42.61,42.48,42.49,163600.0,42.5,42.61,42.48,42.49,163600.0
2011-05-24 11:30:00,42.49,42.61,42.37,42.46,221500.0,42.49,42.61,42.37,42.46,221500.0
2011-05-24 12:00:00,42.46,42.55,42.34,42.36,359800.0,42.46,42.55,42.34,42.36,359800.0
2011-05-24 12:30:00,42.36,42.41,42.12,42.16,401100.0,42.36,42.41,42.12,42.16,401100.0
2011-05-24 13:00:00,42.16,42.2,42.01,42.08,153400.0,42.16,42.2,42.01,42.08,153400.0
2011-05-24 13:30:00,42.1,42.22,42.04,42.22,136400.0,42.1,42.22,42.04,42.22,136400.0
2011-05-24 14:00:00,42.22,42.5,42.22,42.5,135100.0,42.22,42.5,42.22,42.5,135100.0
2011-05-24 14:30:00,42.5,42.51,42.32,42.45,216400.0,42.5,42.51,42.32,42.45,216400.0
2011-05-24 15:00:00,42.45,42.51,42.33,42.34,219600.0,42.45,42.51,42.33,42.34,219600.0
2011-05-24 15:30:00,42.34,42.35,42.07,42.11,741100.0,42.34,42.35,42.07,42.11,741100.0
2011-05-25 09:30:00,42.06,42.51,41.98,42.48,193400.0,42.06,42.51,41.98,42.48,193400.0
2011-05-25 10:00:00,42.49,42.51,42.29,42.38,183100.0,42.49,42.51,42.29,42.38,183100.0
2011-05-25 10:30:00,42.38,42.51,42.37,42.4,132800.0,42.38,42.51,42.37,42.4,132800.0
2011-05-25 11:00:00,42.38,42.51,42.37,42.47,76700.0,42.38,42.51,42.37,42.47,76700.0
2011-05-25 11:30:00,42.47,42.55,42.43,42.46,85800.0,42.47,42.55,42.43,42.46,85800.0
2011-05-25 12:00:00,42.46,42.47,42.39,42.4,179500.0,42.46,42.47,42.39,42.4,179500.0
2011-05-25 12:30:00,42.4,42.5,42.39,42.5,79300.0,42.4,42.5,42.39,42.5,79300.0
2011-05-25 13:00:00,42.5,42.51,42.33,42.34,102600.0,42.5,42.51,42.33,42.34,102600.0
2011-05-25 13:30:00,42.34,42.38,42.28,42.33,117100.0,42.34,42.38,42.28,42.33,117100.0
2011-05-25 14:00:00,42.33,42.52,42.28,42.5,147300.0,42.33,42.52,42.28,42.5,147300.0
2011-05-25 14:30:00,42.5,42.56,42.4,42.45,127300.0,42.5,42.56,42.4,42.45,127300.0
2011-05-25 15:00:00,42.44,42.64,42.44,42.48,146100.0,42.44,42.64,42.44,42.48,146100.0
2011-05-25 15:30:00,42.48,42.55,42.37,42.38,248000.0,42.48,42.55,42.37,42.38,248000.0
2011-05-26 09:30:00,42.36,42.72,42.15,42.53,113100.0,42.36,42.72,42.15,42.53,113100.0
2011-05-26 10:00:00,42.55,42.65,42.44,42.55,179700.0,42.55,42.65,42.44,42.55,179700.0
2011-05-26 10:30:00,42.56,42.65,42.43,42.48,140400.0,42.56,42.65,42.43,42.48,140400.0
2011-05-26 11:00:00,42.48,42.66,42.45,42.58,77800.0,42.48,42.66,42.45,42.58,77800.0
2011-05-26 11:30:00,42.58,42.64,42.52,42.61,67800.0,42.58,42.64,42.52,42.61,67800.0
2011-05-26 12:00:00,42.61,42.65,42.55,42.64,50400.0,42.61,42.65,42.55,42.64,50400.0
2011-05-26 12:30:00,42.64,42.74,42.57,42.73,71400.0,42.64,42.74,42.57,42.73,71400.0
2011-05-26 13:00:00,42.73,42.77,42.67,42.74,112400.0,42.73,42.77,42.67,42.74,112400.0
2011-05-26 13:30:00,42.74,42.79,42.62,42.63,111600.0,42.74,42.79,42.62,42.63,111600.0
2011-05-26 14:00:00,42.63,42.81,42.63,42.77,92200.0,42.63,42.81,42.63,42.77,92200.0
2011-05-26 14:30:00,42.77,42.83,42.73,42.82,106300.0,42.77,42.83,42.73,42.82,106300.0
2011-05-26 15:00:00,42.81,42.83,42.71,42.77,116600.0,42.81,42.83,42.71,42.77,116600.0
2011-05-26 15:30:00,42.77,42.81,42.68,42.68,266600.0,42.77,42.81,42.68,42.68,266600.0
2011-05-27 09:30:00,42.88,42.91,42.69,42.77,144600.0,42.88,42.91,42.69,42.77,144600.0
2011-05-27 10:00:00,42.76,42.85,42.65,42.85,101000.0,42.76,42.85,42.65,42.85,101000.0
2011-05-27 10:30:00,42.85,42.88,42.72,42.87,84900.0,42.85,42.88,42.72,42.87,84900.0
2011-05-27 11:00:00,42.87,42.9,42.73,42.84,87900.0,42.87,42.9,42.73,42.84,87900.0
2011-05-27 11:30:00,42.84,42.84,42.75,42.76,120000.0,42.84,42.84,42.75,42.76,120000.0
2011-05-27 12:00:00,42.76,42.77,42.67,42.73,49000.0,42.76,42.77,42.67,42.73,49000.0
2011-05-27 12:30:00,42.75,42.76,42.62,42.64,45800.0,42.75,42.76,42.62,42.64,45800.0
2011-05-27 13:00:00,42.64,42.64,42.55,42.62,79800.0,42.64,42.64,42.55,42.62,79800.0
2011-05-27 13:30:00,42.62,42.67,42.59,42.64,35200.0,42.62,42.67,42.59,42.64,35200.0
2011-05-27 14:00:00,42.64,42.66,42.51,42.52,49500.0,42.64,42.66,42.51,42.52,49500.0
2011-05-27 14:30:00,42.52,42.59,42.37,42.44,126800.0,42.52,42.59,42.37,42.44,126800.0
2011-05-27 15:00:00,42.43,42.55,42.39,42.54,91200.0,42.43,42.55,42.39,42.54,91200.0
2011-05-27 15:30:00,42.54,42.57,42.44,42.48,287700.0,42.54,42.57,42.44,42.48,287700.0
2011-05-31 09:30:00,42.81,43.0,42.66,42.83,208200.0,42.81,43.0,42.66,42.83,208200.0
2011-05-31 10:00:00,42.82,42.86,42.41,42.55,167000.0,42.82,42.86,42.41,42.55,167000.0
2011-05-31 10:30:00,42.56,42.74,42.53,42.63,91900.0,42.56,42.74,42.53,42.63,91900.0
2011-05-31 11:00:00,42.63,42.67,42.54,42.64,96900.0,42.63,42.67,42.54,42.64,96900.0
2011-05-31 11:30:00,42.64,42.78,42.55,42.61,72900.0,42.64,42.78,42.55,42.61,72900.0
2011-05-31 12:00:00,42.61,42.61,42.42,42.55,122200.0,42.61,42.61,42.42,42.55,122200.0
2011-05-31 12:30:00,42.55,42.62,42.43,42.56,69500.0,42.55,42.62,42.43,42.56,69500.0
2011-05-31 13:00:00,42.56,42.7,42.56,42.65,118100.0,42.56,42.7,42.56,42.65,118100.0
2011-05-31 13:30:00,42.66,42.81,42.6,42.74,93700.0,42.66,42.81,42.6,42.74,93700.0
2011-05-31 14:00:00,42.74,42.8,42.74,42.74,83000.0,42.74,42.8,42.74,42.74,83000.0
2011-05-31 14:30:00,42.75,42.9,42.73,42.88,116100.0,42.75,42.9,42.73,42.88,116100.0
2011-05-31 15:00:00,42.87,42.88,42.76,42.85,120000.0,42.87,42.88,42.76,42.85,120000.0
2011-05-31 15:30:00,42.86,43.0,42.79,42.98,350600.0,42.86,43.0,42.79,42.98,350600.0
2011-06-01 09:30:00,42.75,42.96,42.62,42.8,117400.0,42.75,42.96,42.62,42.8,117400.0
2011-06-01 10:00:00,42.8,42.8,42.53,42.58,153100.0,42.8,42.8,42.53,42.58,153100.0
2011-06-01 10:30:00,42.59,42.6,42.26,42.32,176100.0,42.59,42.6,42.26,42.32,176100.0
2011-06-01 11:00:00,42.33,42.35,42.18,42.26,107900.0,42.33,42.35,42.18,42.26,107900.0
2011-06-01 11:30:00,42.26,42.26,42.15,42.18,77400.0,42.26,42.26,42.15,42.18,77400.0
2011-06-01 12:00:00,42.18,42.2,41.92,41.97,147200.0,42.18,42.2,41.92,41.97,147200.0
2011-06-01 12:30:00,41.97,42.02,41.88,41.94,105100.0,41.97,42.02,41.88,41.94,105100.0
2011-06-01 13:00:00,41.94,42.0,41.58,41.63,173100.0,41.94,42.0,41.58,41.63,173100.0
2011-06-01 13:30:00,41.64,41.78,41.57,41.75,142800.0,41.64,41.78,41.57,41.75,142800.0
2011-06-01 14:00:00,41.74,41.74,41.5,41.51,176400.0,41.74,41.74,41.5,41.51,176400.0
2011-06-01 14:30:00,41.5,41.66,41.43,41.64,196200.0,41.5,41.66,41.43,41.64,196200.0
2011-06-01 15:00:00,41.64,41.68,41.4,41.49,287400.0,41.64,41.68,41.4,41.49,287400.0
2011-06-01 15:30:00,41.49,41.62,41.4,41.45,475400.0,41.49,41.62,41.4,41.45,475400.0
2011-06-02 09:30:00,41.41,41.63,40.98,41.3,263200.0,41.41,41.63,40.98,41.3,263200.0
2011-06-02 10:00:00,41.31,41.48,41.19,41.48,175200.0,41.31,41.48,41.19,41.48,175200.0
2011-06-02 10:30:00,41.48,41.49,41.28,41.29,184000.0,41.48,41.49,41.28,41.29,184000.0
2011-06-02 11:00:00,41.29,41.31,40.98,41.0,170700.0,41.29,41.31,40.98,41.0,170700.0
2011-06-02 11:30:00,41.01,41.08,40.78,41.08,319600.0,41.01,41.08,40.78,41.08,319600.0
2011-06-02 12:00:00,41.09,41.22,41.05,41.17,166200.0,41.09,41.22,41.05,41.17,166200.0
2011-06-02 12:30:00,41.17,41.26,41.12,41.23,92400.0,41.17,41.26,41.12,41.23,92400.0
2011-06-02 13:00:00,41.23,41.3,41.06,41.07,125100.0,41.23,41.3,41.06,41.07,125100.0
2011-06-02 13:30:00,41.06,41.17,40.96,41.17,132900.0,41.06,41.17,40.96,41.17,132900.0
2011-06-02 14:00:00,41.16,41.34,41.13,41.25,359900.0,41.16,41.34,41.13,41.25,359900.0
2011-06-02 14:30:00,41.24,41.47,41.22,41.44,173000.0,41.24,41.47,41.22,41.44,173000.0
2011-06-02 15:00:00,41.44,41.48,41.36,41.43,286200.0,41.44,41.48,41.36,41.43,286200.0
2011-06-02 15:30:00,41.42,41.44,41.28,41.32,555900.0,41.42,41.44,41.28,41.32,555900.0
2011-06-03 09:30:00,40.93,40.93,40.54,40.56,268400.0,40.93,40.93,40.54,40.56,268400.0
2011-06-03 10:00:00,40.58,40.91,40.58,40.86,192100.0,40.58,40.91,40.58,40.86,192100.0
2011-06-03 10:30:00,40.86,41.09,40.85,41.07,133300.0,40.86,41.09,40.85,41.07,133300.0
2011-06-03 11:00:00,41.06,41.09,40.88,40.9,150400.0,41.06,41.09,40.88,40.9,150400.0
2011-06-03 11:30:00,40.9,40.96,40.81,40.95,110900.0,40.9,40.96,40.81,40.95,110900.0
2011-06-03 12:00:00,40.95,41.06,40.94,41.0,94400.0,40.95,41.06,40.94,41.0,94400.0
2011-06-03 12:30:00,41.0,41.09,40.97,41.0,64400.0,41.0,41.09,40.97,41.0,64400.0
2011-06-03 13:00:00,41.01,41.09,40.98,41.0,49600.0,41.01,41.09,40.98,41.0,49600.0
2011-06-03 13:30:00,41.01,41.03,40.93,40.94,94300.0,41.01,41.03,40.93,40.94,94300.0
2011-06-03 14:00:00,40.94,40.96,40.86,40.9,97000.0,40.94,40.96,40.86,40.9,97000.0
2011-06-03 14:30:00,40.9,41.0,40.88,40.9,262700.0,40.9,41.0,40.88,40.9,262700.0
2011-06-03 15:00:00,40.91,40.92,40.64,40.74,148900.0,40.91,40.92,40.64,40.74,148900.0
2011-06-03 15:30:00,40.74,41.04,40.74,40.83,468500.0,40.74,41.04,40.74,40.83,468500.0
2011-06-06 09:30:00,40.68,40.8,40.47,40.49,120300.0,40.68,40.8,40.47,40.49,120300.0
2011-06-06 10:00:00,40.49,40.49,40.2,40.44,229800.0,40.49,40.49,40.2,40.44,229800.0
2011-06-06 10:30:00,40.44,40.47,40.19,40.25,108000.0,40.44,40.47,40.19,40.25,108000.0
2011-06-06 11:00:00,40.25,40.52,40.25,40.48,61600.0,40.25,40.52,40.25,40.48,61600.0
2011-06-06 11:30:00,40.47,40.52,40.37,40.44,72900.0,40.47,40.52,40.37,40.44,72900.0
2011-06-06 12:00:00,40.43,40.43,40.33,40.34,61400.0,40.43,40.43,40.33,40.34,61400.0
2011-06-06 12:30:00,40.34,40.39,40.3,40.38,49800.0,40.34,40.39,40.3,40.38,49800.0
2011-06-06 13:00:00,40.38,40.52,40.32,40.5,101400.0,40.38,40.52,40.32,40.5,101400.0
2011-06-06 13:30:00,40.5,40.52,40.41,40.48,147600.0,40.5,40.52,40.41,40.48,147600.0
2011-06-06 14:00:00,40.49,40.6,40.46,40.58,95200.0,40.49,40.6,40.46,40.58,95200.0
2011-06-06 14:30:00,40.57,40.61,40.5,40.53,215300.0,40.57,40.61,40.5,40.53,215300.0
2011-06-06 15:00:00,40.53,40.57,40.19,40.21,210400.0,40.53,40.57,40.19,40.21,210400.0
2011-06-06 15:30:00,40.21,40.42,40.21,40.29,305300.0,40.21,40.42,40.21,40.29,305300.0
2011-06-07 09:30:00,39.92,40.16,39.47,39.5,503600.0,39.92,40.16,39.47,39.5,503600.0
2011-06-07 10:00:00,39.51,39.65,39.39,39.55,846800.0,39.51,39.65,39.39,39.55,846800.0
2011-06-07 10:30:00,39.56,39.87,39.55,39.65,374500.0,39.56,39.87,39.55,39.65,374500.0
2011-06-07 11:00:00,39.66,39.66,39.45,39.48,369000.0,39.66,39.66,39.45,39.48,369000.0
2011-06-07 11:30:00,39.48,39.54,39.47,39.54,198000.0,39.48,39.54,39.47,39.54,198000.0
2011-06-07 12:00:00,39.54,39.65,39.53,39.53,114000.0,39.54,39.65,39.53,39.53,114000.0
2011-06-07 12:30:00,39.53,39.78,39.49,39.78,184500.0,39.53,39.78,39.49,39.78,184500.0
2011-06-07 13:00:00,39.78,39.96,39.74,39.96,199700.0,39.78,39.96,39.74,39.96,199700.0
2011-06-07 13:30:00,39.96,40.03,39.95,39.99,173000.0,39.96,40.03,39.95,39.99,173000.0
2011-06-07 14:00:00,39.99,40.17,39.98,40.15,177800.0,39.99,40.17,39.98,40.15,177800.0
2011-06-07 14:30:00,40.15,40.16,39.94,40.0,199000.0,40.15,40.16,39.94,40.0,199000.0
2011-06-07 15:00:00,40.01,40.06,39.76,39.83,230900.0,40.01,40.06,39.76,39.83,230900.0
2011-06-07 15:30:00,39.82,39.82,39.52,39.54,674800.0,39.82,39.82,39.52,39.54,674800.0
2011-06-08 09:30:00,39.5,39.5,38.81,38.82,456800.0,39.5,39.5,38.81,38.82,456800.0
2011-06-08 10:00:00,38.82,39.09,38.8,39.0,297900.0,38.82,39.09,38.8,39.0,297900.0
2011-06-08 10:30:00,39.0,39.0,38.78,38.81,273200.0,39.0,39.0,38.78,38.81,273200.0
2011-06-08 11:00:00,38.82,38.97,38.69,38.7,349600.0,38.82,38.97,38.69,38.7,349600.0
2011-06-08 11:30:00,38.7,38.76,38.64,38.75,405900.0,38.7,38.76,38.64,38.75,405900.0
2011-06-08 12:00:00,38.75,38.8,38.58,38.58,345800.0,38.75,38.8,38.58,38.58,345800.0
2011-06-08 12:30:00,38.58,38.6,38.36,38.55,344100.0,38.58,38.6,38.36,38.55,344100.0
2011-06-08 13:00:00,38.55,38.55,38.2,38.26,323800.0,38.55,38.55,38.2,38.26,323800.0
2011-06-08 13:30:00,38.26,38.26,37.65,37.78,643500.0,38.26,38.26,37.65,37.78,643500.0
2011-06-08 14:00:00,37.78,38.03,37.77,37.97,606600.0,37.78,38.03,37.77,37.97,606600.0
2011-06-08 14:30:00,37.97,38.26,37.97,38.15,600200.0,37.97,38.26,37.97,38.15,600200.0
2011-06-08 15:00:00,38.15,38.24,38.05,38.11,397500.0,38.15,38.24,38.05,38.11,397500.0
2011-06-08 15:30:00,38.12,38.34,38.08,38.24,823100.0,38.12,38.34,38.08,38.24,823100.0
2011-06-09 09:30:00,38.41,38.42,37.99,38.19,311800.0,38.41,38.42,37.99,38.19,311800.0
2011-06-09 10:00:00,38.19,38.32,38.15,38.23,285100.0,38.19,38.32,38.15,38.23,285100.0
2011-06-09 10:30:00,38.24,38.31,38.2,38.2,240100.0,38.24,38.31,38.2,38.2,240100.0
2011-06-09 11:00:00,38.19,38.38,38.11,38.22,185000.0,38.19,38.38,38.11,38.22,185000.0
2011-06-09 11:30:00,38.22,38.25,38.07,38.1,178100.0,38.22,38.25,38.07,38.1,178100.0
2011-06-09 12:00:00,38.11,38.12,38.02,38.04,154900.0,38.11,38.12,38.02,38.04,154900.0
2011-06-09 12:30:00,38.04,38.18,38.03,38.11,194000.0,38.04,38.18,38.03,38.11,194000.0
2011-06-09 13:00:00,38.12,38.26,38.1,38.13,165400.0,38.12,38.26,38.1,38.13,165400.0
2011-06-09 13:30:00,38.12,38.22,38.1,38.12,129400.0,38.12,38.22,38.1,38.12,129400.0
2011-06-09 14:00:00,38.12,38.16,38.09,38.12,255400.0,38.12,38.16,38.09,38.12,255400.0
2011-06-09 14:30:00,38.12,38.14,38.03,38.04,261100.0,38.12,38.14,38.03,38.04,261100.0
2011-06-09 15:00:00,38.05,38.2,38.04,38.16,350800.0,38.05,38.2,38.04,38.16,350800.0
2011-06-09 15:30:00,38.16,38.17,37.97,38.08,657700.0,38.16,38.17,37.97,38.08,657700.0
2011-06-10 09:30:00,37.97,38.1,37.85,37.95,314400.0,37.97,38.1,37.85,37.95,314400.0
2011-06-10 10:00:00,37.95,38.0,37.87,37.98,246900.0,37.95,38.0,37.87,37.98,246900.0
2011-06-10 10:30:00,37.99,37.99,37.75,37.79,259800.0,37.99,37.99,37.75,37.79,259800.0
2011-06-10 11:00:00,37.78,37.79,37.61,37.72,322600.0,37.78,37.79,37.61,37.72,322600.0
2011-06-10 11:30:00,37.71,37.86,37.64,37.8,79600.0,37.71,37.86,37.64,37.8,79600.0
2011-06-10 12:00:00,37.81,37.86,37.72,37.75,72500.0,37.81,37.86,37.72,37.75,72500.0
2011-06-10 12:30:00,37.76,37.96,37.76,37.94,105800.0,37.76,37.96,37.76,37.94,105800.0
2011-06-10 13:00:00,37.94,37.94,37.86,37.94,133600.0,37.94,37.94,37.86,37.94,133600.0
2011-06-10 13:30:00,37.95,37.96,37.76,37.83,164100.0,37.95,37.96,37.76,37.83,164100.0
2011-06-10 14:00:00,37.84,38.15,37.82,38.01,281600.0,37.84,38.15,37.82,38.01,281600.0
2011-06-10 14:30:00,38.0,38.19,37.99,38.19,198500.0,38.0,38.19,37.99,38.19,198500.0
2011-06-10 15:00:00,38.2,38.22,38.04,38.11,238800.0,38.2,38.22,38.04,38.11,238800.0
2011-06-10 15:30:00,38.12,38.17,37.81,37.9,461500.0,38.12,38.17,37.81,37.9,461500.0
2011-06-13 09:30:00,37.99,38.27,37.89,38.1,187700.0,37.99,38.27,37.89,38.1,187700.0
2011-06-13 10:00:00,38.09,38.12,38.0,38.09,144200.0,38.09,38.12,38.0,38.09,144200.0
2011-06-13 10:30:00,38.1,38.1,37.87,37.89,183500.0,38.1,38.1,37.87,37.89,183500.0
2011-06-13 11:00:00,37.9,37.98,37.79,37.88,115500.0,37.9,37.98,37.79,37.88,115500.0
2011-06-13 11:30:00,37.87,37.93,37.79,37.81,99000.0,37.87,37.93,37.79,37.81,99000.0
2011-06-13 12:00:00,37.8,37.86,37.68,37.72,95900.0,37.8,37.86,37.68,37.72,95900.0
2011-06-13 12:30:00,37.73,37.79,37.65,37.68,129800.0,37.73,37.79,37.65,37.68,129800.0
2011-06-13 13:00:00,37.68,37.7,37.52,37.66,245700.0,37.68,37.7,37.52,37.66,245700.0
2011-06-13 13:30:00,37.67,37.73,37.62,37.73,237600.0,37.67,37.73,37.62,37.73,237600.0
2011-06-13 14:00:00,37.74,37.77,37.66,37.67,308000.0,37.74,37.77,37.66,37.67,308000.0
2011-06-13 14:30:00,37.67,37.67,37.56,37.58,466000.0,37.67,37.67,37.56,37.58,466000.0
2011-06-13 15:00:00,37.57,37.65,37.48,37.6,498200.0,37.57,37.65,37.48,37.6,498200.0
2011-06-13 15:30:00,37.59,37.66,37.51,37.55,566400.0,37.59,37.66,37.51,37.55,566400.0
2011-06-14 09:30:00,37.88,38.04,37.84,37.93,265400.0,37.88,38.04,37.84,37.93,265400.0
2011-06-14 10:00:00,37.94,38.08,37.9,37.94,133200.0,37.94,38.08,37.9,37.94,133200.0
2011-06-14 10:30:00,37.93,38.12,37.93,38.1,107900.0,37.93,38.12,37.93,38.1,107900.0
2011-06-14 11:00:00,38.09,38.13,37.98,38.08,97900.0,38.09,38.13,37.98,38.08,97900.0
2011-06-14 11:30:00,38.09,38.2,38.09,38.18,94300.0,38.09,38.2,38.09,38.18,94300.0
2011-06-14 12:00:00,38.18,38.22,38.11,38.13,92400.0,38.18,38.22,38.11,38.13,92400.0
2011-06-14 12:30:00,38.14,38.16,38.09,38.11,69200.0,38.14,38.16,38.09,38.11,69200.0
2011-06-14 13:00:00,38.11,38.11,38.04,38.06,83200.0,38.11,38.11,38.04,38.06,83200.0
2011-06-14 13:30:00,38.05,38.12,38.01,38.05,120900.0,38.05,38.12,38.01,38.05,120900.0
2011-06-14 14:00:00,38.05,38.08,37.96,38.0,106300.0,38.05,38.08,37.96,38.0,106300.0
2011-06-14 14:30:00,37.99,38.01,37.94,37.95,127100.0,37.99,38.01,37.94,37.95,127100.0
2011-06-14 15:00:00,37.96,38.03,37.93,37.98,153900.0,37.96,38.03,37.93,37.98,153900.0
2011-06-14 15:30:00,37.98,38.0,37.87,37.89,376800.0,37.98,38.0,37.87,37.89,376800.0
2011-06-15 09:30:00,37.46,37.57,37.15,37.39,280400.0,37.46,37.57,37.15,37.39,280400.0
2011-06-15 10:00:00,37.41,37.49,37.32,37.33,248600.0,37.41,37.49,37.32,37.33,248600.0
2011-06-15 10:30:00,37.34,37.43,37.29,37.31,142400.0,37.34,37.43,37.29,37.31,142400.0
2011-06-15 11:00:00,37.31,37.32,37.18,37.25,86500.0,37.31,37.32,37.18,37.25,86500.0
2011-06-15 11:30:00,37.26,37.26,36.95,36.98,212500.0,37.26,37.26,36.95,36.98,212500.0
2011-06-15 12:00:00,36.99,37.01,36.71,36.83,219100.0,36.99,37.01,36.71,36.83,219100.0
2011-06-15 12:30:00,36.82,36.88,36.58,36.6,362800.0,36.82,36.88,36.58,36.6,362800.0
2011-06-15 13:00:00,36.6,36.62,36.34,36.48,724800.0,36.6,36.62,36.34,36.48,724800.0
2011-06-15 13:30:00,36.48,36.57,36.41,36.52,374800.0,36.48,36.57,36.41,36.52,374800.0
2011-06-15 14:00:00,36.52,36.56,36.42,36.43,285800.0,36.52,36.56,36.42,36.43,285800.0
2011-06-15 14:30:00,36.44,36.59,36.41,36.48,341900.0,36.44,36.59,36.41,36.48,341900.0
2011-06-15 15:00:00,36.47,36.65,36.43,36.62,588700.0,36.47,36.65,36.43,36.62,588700.0
2011-06-15 15:30:00,36.63,36.69,36.48,36.59,784100.0,36.63,36.69,36.48,36.59,784100.0
2011-06-16 09:30:00,36.65,36.68,36.26,36.4,216300.0,36.65,36.68,36.26,36.4,216300.0
2011-06-16 10:00:00,36.39,36.58,36.26,36.54,215400.0,36.39,36.58,36.26,36.54,215400.0
2011-06-16 10:30:00,36.54,36.85,36.5,36.71,180100.0,36.54,36.85,36.5,36.71,180100.0
2011-06-16 11:00:00,36.71,36.74,36.52,36.73,167100.0,36.71,36.74,36.52,36.73,167100.0
2011-06-16 11:30:00,36.74,36.77,36.6,36.71,145400.0,36.74,36.77,36.6,36.71,145400.0
2011-06-16 12:00:00,36.71,36.83,36.7,36.79,120100.0,36.71,36.83,36.7,36.79,120100.0
2011-06-16 12:30:00,36.79,36.82,36.74,36.75,102100.0,36.79,36.82,36.74,36.75,102100.0
2011-06-16 13:00:00,36.74,36.77,36.59,36.59,123400.0,36.74,36.77,36.59,36.59,123400.0
2011-06-16 13:30:00,36.59,36.6,36.4,36.41,114600.0,36.59,36.6,36.4,36.41,114600.0
2011-06-16 14:00:00,36.41,36.46,36.2,36.29,120600.0,36.41,36.46,36.2,36.29,120600.0
2011-06-16 14:30:00,36.29,36.29,36.0,36.17,149800.0,36.29,36.29,36.0,36.17,149800.0
2011-06-16 15:00:00,36.16,36.33,36.13,36.3,158100.0,36.16,36.33,36.13,36.3,158100.0
2011-06-16 15:30:00,36.3,36.49,36.29,36.45,376700.0,36.3,36.49,36.29,36.45,376700.0
2011-06-17 09:30:00,36.81,36.9,36.47,36.53,851200.0,36.81,36.9,36.47,36.53,851200.0
2011-06-17 10:00:00,36.52,36.65,36.34,36.38,227000.0,36.52,36.65,36.34,36.38,227000.0
2011-06-17 10:30:00,36.4,36.5,36.39,36.39,154200.0,36.4,36.5,36.39,36.39,154200.0
2011-06-17 11:00:00,36.38,36.4,36.25,36.35,74200.0,36.38,36.4,36.25,36.35,74200.0
2011-06-17 11:30:00,36.37,36.44,36.29,36.42,86400.0,36.37,36.44,36.29,36.42,86400.0
2011-06-17 12:00:00,36.43,36.47,36.3,36.3,129900.0,36.43,36.47,36.3,36.3,129900.0
2011-06-17 12:30:00,36.31,36.33,36.15,36.17,150900.0,36.31,36.33,36.15,36.17,150900.0
2011-06-17 13:00:00,36.18,36.22,36.05,36.06,144800.0,36.18,36.22,36.05,36.06,144800.0
2011-06-17 13:30:00,36.06,36.14,35.8,35.88,273300.0,36.06,36.14,35.8,35.88,273300.0
2011-06-17 14:00:00,35.88,35.95,35.78,35.9,283800.0,35.88,35.95,35.78,35.9,283800.0
2011-06-17 14:30:00,35.91,35.95,35.75,35.86,235600.0,35.91,35.95,35.75,35.86,235600.0
2011-06-17 15:00:00,35.88,35.91,35.69,35.7,276900.0,35.88,35.91,35.69,35.7,276900.0
2011-06-17 15:30:00,35.7,35.75,35.65,35.69,793700.0,35.7,35.75,35.65,35.69,793700.0
2011-06-20 09:30:00,35.67,35.78,35.55,35.75,264800.0,35.67,35.78,35.55,35.75,264800.0
2011-06-20 10:00:00,35.75,35.78,35.53,35.67,288200.0,35.75,35.78,35.53,35.67,288200.0
2011-06-20 10:30:00,35.68,35.75,35.64,35.68,212100.0,35.68,35.75,35.64,35.68,212100.0
2011-06-20 11:00:00,35.68,35.72,35.63,35.72,174100.0,35.68,35.72,35.63,35.72,174100.0
2011-06-20 11:30:00,35.72,35.86,35.7,35.84,289900.0,35.72,35.86,35.7,35.84,289900.0
2011-06-20 12:00:00,35.85,35.91,35.77,35.82,136100.0,35.85,35.91,35.77,35.82,136100.0
2011-06-20 12:30:00,35.82,35.82,35.71,35.74,124300.0,35.82,35.82,35.71,35.74,124300.0
2011-06-20 13:00:00,35.74,35.76,35.63,35.69,127800.0,35.74,35.76,35.63,35.69,127800.0
2011-06-20 13:30:00,35.7,35.73,35.66,35.72,121000.0,35.7,35.73,35.66,35.72,121000.0
2011-06-20 14:00:00,35.73,35.76,35.64,35.66,151400.0,35.73,35.76,35.64,35.66,151400.0
2011-06-20 14:30:00,35.65,35.73,35.65,35.68,251100.0,35.65,35.73,35.65,35.68,251100.0
2011-06-20 15:00:00,35.69,35.69,35.59,35.62,355800.0,35.69,35.69,35.59,35.62,355800.0
2011-06-20 15:30:00,35.62,35.74,35.59,35.7,556900.0,35.62,35.74,35.59,35.7,556900.0
2011-06-21 09:30:00,35.88,36.36,35.75,36.35,385200.0,35.88,36.36,35.75,36.35,385200.0
2011-06-21 10:00:00,36.35,36.8,36.32,36.79,666100.0,36.35,36.8,36.32,36.79,666100.0
2011-06-21 10:30:00,36.79,36.92,36.77,36.83,393700.0,36.79,36.92,36.77,36.83,393700.0
2011-06-21 11:00:00,36.83,37.06,36.82,37.01,322900.0,36.83,37.06,36.82,37.01,322900.0
2011-06-21 11:30:00,37.0,37.07,36.78,36.79,334800.0,37.0,37.07,36.78,36.79,334800.0
2011-06-21 12:00:00,36.8,36.81,36.52,36.53,282100.0,36.8,36.81,36.52,36.53,282100.0
2011-06-21 12:30:00,36.54,36.59,36.46,36.52,143700.0,36.54,36.59,36.46,36.52,143700.0
2011-06-21 13:00:00,36.52,36.52,36.4,36.48,127800.0,36.52,36.52,36.4,36.48,127800.0
2011-06-21 13:30:00,36.48,36.58,36.46,36.58,90600.0,36.48,36.58,36.46,36.58,90600.0
2011-06-21 14:00:00,36.57,36.7,36.57,36.7,180700.0,36.57,36.7,36.57,36.7,180700.0
2011-06-21 14:30:00,36.7,36.94,36.7,36.9,255100.0,36.7,36.94,36.7,36.9,255100.0
2011-06-21 15:00:00,36.91,36.91,36.76,36.88,220600.0,36.91,36.91,36.76,36.88,220600.0
2011-06-21 15:30:00,36.89,37.11,36.86,37.04,1187500.0,36.89,37.11,36.86,37.04,1187500.0
2011-06-22 09:30:00,36.66,36.72,36.11,36.36,405500.0,36.66,36.72,36.11,36.36,405500.0
2011-06-22 10:00:00,36.35,36.35,36.01,36.21,220700.0,36.35,36.35,36.01,36.21,220700.0
2011-06-22 10:30:00,36.21,36.42,36.13,36.4,178700.0,36.21,36.42,36.13,36.4,178700.0
2011-06-22 11:00:00,36.4,36.55,36.37,36.52,119100.0,36.4,36.55,36.37,36.52,119100.0
2011-06-22 11:30:00,36.53,36.66,36.45,36.66,91500.0,36.53,36.66,36.45,36.66,91500.0
2011-06-22 12:00:00,36.64,36.65,36.52,36.6,162600.0,36.64,36.65,36.52,36.6,162600.0
2011-06-22 12:30:00,36.6,36.76,36.5,36.75,118700.0,36.6,36.76,36.5,36.75,118700.0
2011-06-22 13:00:00,36.75,36.76,36.69,36.7,102700.0,36.75,36.76,36.69,36.7,102700.0
2011-06-22 13:30:00,36.7,36.76,36.68,36.76,99800.0,36.7,36.76,36.68,36.76,99800.0
2011-06-22 14:00:00,36.75,36.79,36.62,36.72,171800.0,36.75,36.79,36.62,36.72,171800.0
2011-06-22 14:30:00,36.72,36.73,36.54,36.57,137400.0,36.72,36.73,36.54,36.57,137400.0
2011-06-22 15:00:00,36.57,36.6,36.51,36.52,179500.0,36.57,36.6,36.51,36.52,179500.0
2011-06-22 15:30:00,36.52,36.55,36.43,36.5,777800.0,36.52,36.55,36.43,36.5,777800.0
2011-06-23 09:30:00,36.02,36.18,35.87,36.06,208900.0,36.02,36.18,35.87,36.06,208900.0
2011-06-23 10:00:00,36.04,36.39,36.02,36.34,223700.0,36.04,36.39,36.02,36.34,223700.0
2011-06-23 10:30:00,36.34,36.36,35.87,36.0,179900.0,36.34,36.36,35.87,36.0,179900.0
2011-06-23 11:00:00,36.0,36.27,35.98,36.26,118600.0,36.0,36.27,35.98,36.26,118600.0
2011-06-23 11:30:00,36.26,36.44,36.23,36.4,154900.0,36.26,36.44,36.23,36.4,154900.0
2011-06-23 12:00:00,36.4,36.5,36.39,36.43,107200.0,36.4,36.5,36.39,36.43,107200.0
2011-06-23 12:30:00,36.43,36.59,36.37,36.59,122500.0,36.43,36.59,36.37,36.59,122500.0
2011-06-23 13:00:00,36.59,36.78,36.55,36.72,140700.0,36.59,36.78,36.55,36.72,140700.0
2011-06-23 13:30:00,36.72,36.88,36.68,36.77,139600.0,36.72,36.88,36.68,36.77,139600.0
2011-06-23 14:00:00,36.78,36.78,36.54,36.66,194200.0,36.78,36.78,36.54,36.66,194200.0
2011-06-23 14:30:00,36.66,36.96,36.52,36.96,233600.0,36.66,36.96,36.52,36.96,233600.0
2011-06-23 15:00:00,36.97,37.15,36.76,36.94,482500.0,36.97,37.15,36.76,36.94,482500.0
2011-06-23 15:30:00,36.93,37.23,36.77,37.17,1191100.0,36.93,37.23,36.77,37.17,1191100.0
2011-06-24 09:30:00,37.35,37.35,36.68,36.95,277900.0,37.35,37.35,36.68,36.95,277900.0
2011-06-24 10:00:00,36.95,37.01,36.54,36.63,211200.0,36.95,37.01,36.54,36.63,211200.0
2011-06-24 10:30:00,36.63,36.75,36.54,36.68,221800.0,36.63,36.75,36.54,36.68,221800.0
2011-06-24 11:00:00,36.67,36.7,36.55,36.66,176200.0,36.67,36.7,36.55,36.66,176200.0
2011-06-24 11:30:00,36.66,36.75,36.6,36.61,131400.0,36.66,36.75,36.6,36.61,131400.0
2011-06-24 12:00:00,36.61,36.8,36.61,36.73,159100.0,36.61,36.8,36.61,36.73,159100.0
2011-06-24 12:30:00,36.73,36.84,36.66,36.73,202600.0,36.73,36.84,36.66,36.73,202600.0
2011-06-24 13:00:00,36.73,36.86,36.7,36.84,191600.0,36.73,36.86,36.7,36.84,191600.0
2011-06-24 13:30:00,36.84,36.99,36.84,36.94,185800.0,36.84,36.99,36.84,36.94,185800.0
2011-06-24 14:00:00,36.93,36.94,36.79,36.9,166400.0,36.93,36.94,36.79,36.9,166400.0
2011-06-24 14:30:00,36.9,36.94,36.82,36.89,231400.0,36.9,36.94,36.82,36.89,231400.0
2011-06-24 15:00:00,36.88,36.9,36.76,36.78,330600.0,36.88,36.9,36.76,36.78,330600.0
2011-06-24 15:30:00,36.78,36.92,36.32,36.71,908000.0,36.78,36.92,36.32,36.71,908000.0
2011-06-27 09:30:00,36.55,36.93,36.5,36.76,246200.0,36.55,36.93,36.5,36.76,246200.0
2011-06-27 10:00:00,36.76,37.21,36.73,37.2,165100.0,36.76,37.21,36.73,37.2,165100.0
2011-06-27 10:30:00,37.22,37.25,37.03,37.03,117200.0,37.22,37.25,37.03,37.03,117200.0
2011-06-27 11:00:00,37.04,37.11,36.97,37.06,126700.0,37.04,37.11,36.97,37.06,126700.0
2011-06-27 11:30:00,37.06,37.22,36.99,37.17,130700.0,37.06,37.22,36.99,37.17,130700.0
2011-06-27 12:00:00,37.17,37.37,37.17,37.3,171800.0,37.17,37.37,37.17,37.3,171800.0
2011-06-27 12:30:00,37.29,37.38,37.28,37.3,102200.0,37.29,37.38,37.28,37.3,102200.0
2011-06-27 13:00:00,37.29,37.41,37.23,37.25,106400.0,37.29,37.41,37.23,37.25,106400.0
2011-06-27 13:30:00,37.24,37.44,37.22,37.32,171100.0,37.24,37.44,37.22,37.32,171100.0
2011-06-27 14:00:00,37.33,37.62,37.33,37.58,249900.0,37.33,37.62,37.33,37.58,249900.0
2011-06-27 14:30:00,37.59,37.72,37.44,37.46,219500.0,37.59,37.72,37.44,37.46,219500.0
2011-06-27 15:00:00,37.46,37.51,37.38,37.48,165500.0,37.46,37.51,37.38,37.48,165500.0
2011-06-27 15:30:00,37.48,37.49,37.36,37.42,461800.0,37.48,37.49,37.36,37.42,461800.0
2011-06-28 09:30:00,37.44,37.96,37.41,37.89,234800.0,37.44,37.96,37.41,37.89,234800.0
2011-06-28 10:00:00,37.89,38.0,37.75,37.97,153600.0,37.89,38.0,37.75,37.97,153600.0
2011-06-28 10:30:00,37.96,38.1,37.87,37.91,249200.0,37.96,38.1,37.87,37.91,249200.0
2011-06-28 11:00:00,37.9,37.9,37.76,37.79,106400.0,37.9,37.9,37.76,37.79,106400.0
2011-06-28 11:30:00,37.8,37.89,37.7,37.78,79900.0,37.8,37.89,37.7,37.78,79900.0
2011-06-28 12:00:00,37.79,37.89,37.75,37.83,58600.0,37.79,37.89,37.75,37.83,58600.0
2011-06-28 12:30:00,37.82,37.86,37.75,37.81,74800.0,37.82,37.86,37.75,37.81,74800.0
2011-06-28 13:00:00,37.82,37.87,37.75,37.77,67200.0,37.82,37.87,37.75,37.77,67200.0
2011-06-28 13:30:00,37.77,38.0,37.75,38.0,166400.0,37.77,38.0,37.75,38.0,166400.0
2011-06-28 14:00:00,37.98,38.06,37.95,38.03,92000.0,37.98,38.06,37.95,38.03,92000.0
2011-06-28 14:30:00,38.03,38.1,38.0,38.09,241500.0,38.03,38.1,38.0,38.09,241500.0
2011-06-28 15:00:00,38.08,38.12,37.99,38.02,518400.0,38.08,38.12,37.99,38.02,518400.0
2011-06-28 15:30:00,38.02,38.24,37.98,38.18,950900.0,38.02,38.24,37.98,38.18,950900.0
2011-06-29 09:30:00,38.26,38.29,37.63,37.8,529500.0,38.26,38.29,37.63,37.8,529500.0
2011-06-29 10:00:00,37.81,37.91,37.59,37.73,466000.0,37.81,37.91,37.59,37.73,466000.0
2011-06-29 10:30:00,37.72,37.88,37.64,37.86,314000.0,37.72,37.88,37.64,37.86,314000.0
2011-06-29 11:00:00,37.86,38.23,37.8,38.16,311900.0,37.86,38.23,37.8,38.16,311900.0
2011-06-29 11:30:00,38.17,38.44,38.16,38.4,218600.0,38.17,38.44,38.16,38.4,218600.0
2011-06-29 12:00:00,38.39,38.71,38.36,38.52,284800.0,38.39,38.71,38.36,38.52,284800.0
2011-06-29 12:30:00,38.52,38.72,38.47,38.57,250700.0,38.52,38.72,38.47,38.57,250700.0
2011-06-29 13:00:00,38.56,38.68,38.48,38.51,161100.0,38.56,38.68,38.48,38.51,161100.0
2011-06-29 13:30:00,38.5,38.69,38.49,38.5,163000.0,38.5,38.69,38.49,38.5,163000.0
2011-06-29 14:00:00,38.5,38.53,38.26,38.28,225300.0,38.5,38.53,38.26,38.28,225300.0
2011-06-29 14:30:00,38.27,38.42,38.24,38.41,195500.0,38.27,38.42,38.24,38.41,195500.0
2011-06-29 15:00:00,38.41,38.62,38.34,38.52,347200.0,38.41,38.62,38.34,38.52,347200.0
2011-06-29 15:30:00,38.52,38.54,38.39,38.53,561400.0,38.52,38.54,38.39,38.53,561400.0
2011-06-30 09:30:00,38.76,39.15,38.51,38.75,396600.0,38.76,39.15,38.51,38.75,396600.0
2011-06-30 10:00:00,38.75,38.9,38.71,38.8,217500.0,38.75,38.9,38.71,38.8,217500.0
2011-06-30 10:30:00,38.8,38.85,38.53,38.62,135900.0,38.8,38.85,38.53,38.62,135900.0
2011-06-30 11:00:00,38.61,38.87,38.6,38.69,255600.0,38.61,38.87,38.6,38.69,255600.0
2011-06-30 11:30:00,38.69,38.85,38.67,38.85,140400.0,38.69,38.85,38.67,38.85,140400.0
2011-06-30 12:00:00,38.84,38.94,38.82,38.88,146600.0,38.84,38.94,38.82,38.88,146600.0
2011-06-30 12:30:00,38.87,38.88,38.69,38.72,75500.0,38.87,38.88,38.69,38.72,75500.0
2011-06-30 13:00:00,38.71,38.77,38.53,38.59,90400.0,38.71,38.77,38.53,38.59,90400.0
2011-06-30 13:30:00,38.59,38.65,38.49,38.62,143300.0,38.59,38.65,38.49,38.62,143300.0
2011-06-30 14:00:00,38.63,38.7,38.57,38.59,222600.0,38.63,38.7,38.57,38.59,222600.0
2011-06-30 14:30:00,38.6,38.72,38.59,38.61,185700.0,38.6,38.72,38.59,38.61,185700.0
2011-06-30 15:00:00,38.61,38.62,38.52,38.56,117800.0,38.61,38.62,38.52,38.56,117800.0
2011-06-30 15:30:00,38.56,38.66,38.55,38.6,474400.0,38.56,38.66,38.55,38.6,474400.0
2011-07-01 09:30:00,38.6,38.78,38.44,38.5,161100.0,38.6,38.78,38.44,38.5,161100.0
2011-07-01 10:00:00,38.52,38.63,38.5,38.57,458600.0,38.52,38.63,38.5,38.57,458600.0
2011-07-01 10:30:00,38.57,38.73,38.57,38.63,152400.0,38.57,38.73,38.57,38.63,152400.0
2011-07-01 11:00:00,38.63,38.69,38.55,38.68,120600.0,38.63,38.69,38.55,38.68,120600.0
2011-07-01 11:30:00,38.68,38.74,38.62,38.63,133500.0,38.68,38.74,38.62,38.63,133500.0
2011-07-01 12:00:00,38.63,38.7,38.61,38.66,93000.0,38.63,38.7,38.61,38.66,93000.0
2011-07-01 12:30:00,38.65,38.68,38.59,38.66,103400.0,38.65,38.68,38.59,38.66,103400.0
2011-07-01 13:00:00,38.66,38.69,38.6,38.67,176300.0,38.66,38.69,38.6,38.67,176300.0
2011-07-01 13:30:00,38.68,38.71,38.61,38.7,228200.0,38.68,38.71,38.61,38.7,228200.0
2011-07-01 14:00:00,38.7,38.86,38.7,38.83,212100.0,38.7,38.86,38.7,38.83,212100.0
2011-07-01 14:30:00,38.82,38.89,38.81,38.87,306400.0,38.82,38.89,38.81,38.87,306400.0
2011-07-01 15:00:00,38.87,38.88,38.78,38.78,240300.0,38.87,38.88,38.78,38.78,240300.0
2011-07-01 15:30:00,38.79,38.81,38.69,38.71,706500.0,38.79,38.81,38.69,38.71,706500.0
2011-07-05 09:30:00,38.83,38.83,38.53,38.62,212500.0,38.83,38.83,38.53,38.62,212500.0
2011-07-05 10:00:00,38.61,38.67,38.44,38.57,176400.0,38.61,38.67,38.44,38.57,176400.0
2011-07-05 10:30:00,38.56,38.75,38.56,38.59,144600.0,38.56,38.75,38.56,38.59,144600.0
2011-07-05 11:00:00,38.59,38.76,38.54,38.73,136500.0,38.59,38.76,38.54,38.73,136500.0
2011-07-05 11:30:00,38.72,38.85,38.7,38.8,116500.0,38.72,38.85,38.7,38.8,116500.0
2011-07-05 12:00:00,38.8,38.81,38.7,38.71,117000.0,38.8,38.81,38.7,38.71,117000.0
2011-07-05 12:30:00,38.71,38.84,38.7,38.84,107000.0,38.71,38.84,38.7,38.84,107000.0
2011-07-05 13:00:00,38.84,38.86,38.81,38.84,88500.0,38.84,38.86,38.81,38.84,88500.0
2011-07-05 13:30:00,38.84,38.84,38.77,38.81,90500.0,38.84,38.84,38.77,38.81,90500.0
2011-07-05 14:00:00,38.81,38.84,38.59,38.62,211200.0,38.81,38.84,38.59,38.62,211200.0
2011-07-05 14:30:00,38.62,38.84,38.6,38.82,113800.0,38.62,38.84,38.6,38.82,113800.0
2011-07-05 15:00:00,38.82,38.91,38.75,38.91,173900.0,38.82,38.91,38.75,38.91,173900.0
2011-07-05 15:30:00,38.9,38.93,38.83,38.87,325800.0,38.9,38.93,38.83,38.87,325800.0
2011-07-06 09:30:00,38.92,38.98,38.69,38.88,286200.0,38.92,38.98,38.69,38.88,286200.0
2011-07-06 10:00:00,38.88,38.92,38.72,38.89,157700.0,38.88,38.92,38.72,38.89,157700.0
2011-07-06 10:30:00,38.9,39.11,38.85,39.1,166200.0,38.9,39.11,38.85,39.1,166200.0
2011-07-06 11:00:00,39.1,39.17,39.04,39.16,132100.0,39.1,39.17,39.04,39.16,132100.0
2011-07-06 11:30:00,39.16,39.34,39.12,39.31,92600.0,39.16,39.34,39.12,39.31,92600.0
2011-07-06 12:00:00,39.3,39.33,39.23,39.33,81500.0,39.3,39.33,39.23,39.33,81500.0
2011-07-06 12:30:00,39.33,39.43,39.27,39.4,84300.0,39.33,39.43,39.27,39.4,84300.0
2011-07-06 13:00:00,39.39,39.4,39.27,39.27,69700.0,39.39,39.4,39.27,39.27,69700.0
2011-07-06 13:30:00,39.27,39.34,39.22,39.32,59100.0,39.27,39.34,39.22,39.32,59100.0
2011-07-06 14:00:00,39.33,39.33,39.12,39.17,73700.0,39.33,39.33,39.12,39.17,73700.0
2011-07-06 14:30:00,39.17,39.3,39.16,39.19,89600.0,39.17,39.3,39.16,39.19,89600.0
2011-07-06 15:00:00,39.19,39.35,39.15,39.34,191700.0,39.19,39.35,39.15,39.34,191700.0
2011-07-06 15:30:00,39.34,39.4,39.27,39.38,392300.0,39.34,39.4,39.27,39.38,392300.0
2011-07-07 09:30:00,39.58,40.18,39.55,40.09,365600.0,39.58,40.18,39.55,40.09,365600.0
2011-07-07 10:00:00,40.1,40.18,39.96,40.16,152000.0,40.1,40.18,39.96,40.16,152000.0
2011-07-07 10:30:00,40.16,40.38,40.16,40.3,185400.0,40.16,40.38,40.16,40.3,185400.0
2011-07-07 11:00:00,40.3,40.4,40.15,40.33,172900.0,40.3,40.4,40.15,40.33,172900.0
2011-07-07 11:30:00,40.33,40.33,40.23,40.26,129600.0,40.33,40.33,40.23,40.26,129600.0
2011-07-07 12:00:00,40.27,40.38,40.25,40.33,109600.0,40.27,40.38,40.25,40.33,109600.0
2011-07-07 12:30:00,40.32,40.41,40.31,40.36,106500.0,40.32,40.41,40.31,40.36,106500.0
2011-07-07 13:00:00,40.37,40.45,40.33,40.43,133700.0,40.37,40.45,40.33,40.43,133700.0
2011-07-07 13:30:00,40.43,40.43,40.32,40.32,99600.0,40.43,40.43,40.32,40.32,99600.0
2011-07-07 14:00:00,40.32,40.37,40.27,40.36,97000.0,40.32,40.37,40.27,40.36,97000.0
2011-07-07 14:30:00,40.35,40.45,40.34,40.38,168300.0,40.35,40.45,40.34,40.38,168300.0
2011-07-07 15:00:00,40.38,40.43,40.36,40.37,138300.0,40.38,40.43,40.36,40.37,138300.0
2011-07-07 15:30:00,40.37,40.44,40.34,40.39,591600.0,40.37,40.44,40.34,40.39,591600.0
2011-07-08 09:30:00,39.95,40.24,39.9,40.14,226400.0,39.95,40.24,39.9,40.14,226400.0
2011-07-08 10:00:00,40.14,40.15,39.76,39.84,206800.0,40.14,40.15,39.76,39.84,206800.0
2011-07-08 10:30:00,39.83,39.94,39.78,39.85,161700.0,39.83,39.94,39.78,39.85,161700.0
2011-07-08 11:00:00,39.84,39.87,39.77,39.82,186200.0,39.84,39.87,39.77,39.82,186200.0
2011-07-08 11:30:00,39.82,39.94,39.78,39.85,141000.0,39.82,39.94,39.78,39.85,141000.0
2011-07-08 12:00:00,39.85,39.9,39.78,39.79,141100.0,39.85,39.9,39.78,39.79,141100.0
2011-07-08 12:30:00,39.8,39.91,39.76,39.84,66500.0,39.8,39.91,39.76,39.84,66500.0
2011-07-08 13:00:00,39.84,39.91,39.81,39.91,82900.0,39.84,39.91,39.81,39.91,82900.0
2011-07-08 13:30:00,39.91,39.99,39.81,39.84,126100.0,39.91,39.99,39.81,39.84,126100.0
2011-07-08 14:00:00,39.84,39.91,39.73,39.76,89400.0,39.84,39.91,39.73,39.76,89400.0
2011-07-08 14:30:00,39.77,39.89,39.77,39.87,133300.0,39.77,39.89,39.77,39.87,133300.0
2011-07-08 15:00:00,39.87,39.96,39.86,39.94,130400.0,39.87,39.96,39.86,39.94,130400.0
2011-07-08 15:30:00,39.93,40.14,39.93,40.12,385200.0,39.93,40.14,39.93,40.12,385200.0
2011-07-11 09:30:00,39.72,39.91,39.44,39.76,202500.0,39.72,39.91,39.44,39.76,202500.0
2011-07-11 10:00:00,39.75,39.77,39.42,39.49,192000.0,39.75,39.77,39.42,39.49,192000.0
2011-07-11 10:30:00,39.45,39.49,39.21,39.22,147700.0,39.45,39.49,39.21,39.22,147700.0
2011-07-11 11:00:00,39.22,39.33,39.09,39.31,107900.0,39.22,39.33,39.09,39.31,107900.0
2011-07-11 11:30:00,39.3,39.38,39.22,39.28,96200.0,39.3,39.38,39.22,39.28,96200.0
2011-07-11 12:00:00,39.27,39.27,39.07,39.19,106100.0,39.27,39.27,39.07,39.19,106100.0
2011-07-11 12:30:00,39.19,39.21,39.05,39.12,58500.0,39.19,39.21,39.05,39.12,58500.0
2011-07-11 13:00:00,39.11,39.15,39.0,39.05,74300.0,39.11,39.15,39.0,39.05,74300.0
2011-07-11 13:30:00,39.05,39.15,39.04,39.15,67900.0,39.05,39.15,39.04,39.15,67900.0
2011-07-11 14:00:00,39.15,39.17,39.0,39.0,75100.0,39.15,39.17,39.0,39.0,75100.0
2011-07-11 14:30:00,39.0,39.08,38.92,39.07,133100.0,39.0,39.08,38.92,39.07,133100.0
2011-07-11 15:00:00,39.07,39.11,38.92,39.05,242300.0,39.07,39.11,38.92,39.05,242300.0
2011-07-11 15:30:00,39.05,39.09,38.91,39.0,673300.0,39.05,39.09,38.91,39.0,673300.0
2011-07-12 09:30:00,39.03,39.19,37.76,38.09,565200.0,39.03,39.19,37.76,38.09,565200.0
2011-07-12 10:00:00,38.1,38.25,37.98,38.11,283900.0,38.1,38.25,37.98,38.11,283900.0
2011-07-12 10:30:00,38.13,38.13,37.63,37.88,324200.0,38.13,38.13,37.63,37.88,324200.0
2011-07-12 11:00:00,37.88,38.0,37.85,37.95,144600.0,37.88,38.0,37.85,37.95,144600.0
2011-07-12 11:30:00,37.96,38.1,37.88,37.95,129200.0,37.96,38.1,37.88,37.95,129200.0
2011-07-12 12:00:00,37.95,38.02,37.76,37.76,87200.0,37.95,38.02,37.76,37.76,87200.0
2011-07-12 12:30:00,37.76,37.83,37.67,37.83,84300.0,37.76,37.83,37.67,37.83,84300.0
2011-07-12 13:00:00,37.83,37.93,37.71,37.71,105300.0,37.83,37.93,37.71,37.71,105300.0
2011-07-12 13:30:00,37.7,37.83,37.68,37.72,65800.0,37.7,37.83,37.68,37.72,65800.0
2011-07-12 14:00:00,37.72,37.98,37.7,37.97,181300.0,37.72,37.98,37.7,37.97,181300.0
2011-07-12 14:30:00,37.97,38.0,37.78,37.81,130500.0,37.97,38.0,37.78,37.81,130500.0
2011-07-12 15:00:00,37.81,37.87,37.5,37.62,405600.0,37.81,37.87,37.5,37.62,405600.0
2011-07-12 15:30:00,37.63,37.66,37.14,37.23,1028600.0,37.63,37.66,37.14,37.23,1028600.0
2011-07-13 09:30:00,37.54,37.69,37.21,37.23,203400.0,37.54,37.69,37.21,37.23,203400.0
2011-07-13 10:00:00,37.23,37.63,37.23,37.59,283600.0,37.23,37.63,37.23,37.59,283600.0
2011-07-13 10:30:00,37.59,38.13,37.59,38.13,332100.0,37.59,38.13,37.59,38.13,332100.0
2011-07-13 11:00:00,38.12,38.21,38.01,38.16,178900.0,38.12,38.21,38.01,38.16,178900.0
2011-07-13 11:30:00,38.15,38.16,37.99,38.01,104800.0,38.15,38.16,37.99,38.01,104800.0
2011-07-13 12:00:00,38.02,38.11,37.92,38.09,101000.0,38.02,38.11,37.92,38.09,101000.0
2011-07-13 12:30:00,38.08,38.09,37.94,37.95,66000.0,38.08,38.09,37.94,37.95,66000.0
2011-07-13 13:00:00,37.94,37.98,37.86,37.89,86700.0,37.94,37.98,37.86,37.89,86700.0
2011-07-13 13:30:00,37.89,37.92,37.7,37.71,72800.0,37.89,37.92,37.7,37.71,72800.0
2011-07-13 14:00:00,37.71,37.78,37.53,37.58,104600.0,37.71,37.78,37.53,37.58,104600.0
2011-07-13 14:30:00,37.57,37.68,37.57,37.64,102900.0,37.57,37.68,37.57,37.64,102900.0
2011-07-13 15:00:00,37.64,37.74,37.3,37.4,226100.0,37.64,37.74,37.3,37.4,226100.0
2011-07-13 15:30:00,37.4,37.41,37.2,37.27,456900.0,37.4,37.41,37.2,37.27,456900.0
2011-07-14 09:30:00,37.43,37.69,37.15,37.66,121300.0,37.43,37.69,37.15,37.66,121300.0
2011-07-14 10:00:00,37.66,37.69,37.49,37.65,156900.0,37.66,37.69,37.49,37.65,156900.0
2011-07-14 10:30:00,37.65,37.69,37.12,37.17,255200.0,37.65,37.69,37.12,37.17,255200.0
2011-07-14 11:00:00,37.16,37.29,37.08,37.15,114100.0,37.16,37.29,37.08,37.15,114100.0
2011-07-14 11:30:00,37.15,37.16,36.94,37.03,104000.0,37.15,37.16,36.94,37.03,104000.0
2011-07-14 12:00:00,37.02,37.02,36.81,36.87,114500.0,37.02,37.02,36.81,36.87,114500.0
2011-07-14 12:30:00,36.87,36.92,36.65,36.67,109400.0,36.87,36.92,36.65,36.67,109400.0
2011-07-14 13:00:00,36.67,36.7,36.39,36.48,175100.0,36.67,36.7,36.39,36.48,175100.0
2011-07-14 13:30:00,36.48,36.75,36.45,36.55,337000.0,36.48,36.75,36.45,36.55,337000.0
2011-07-14 14:00:00,36.56,36.73,36.43,36.48,201300.0,36.56,36.73,36.43,36.48,201300.0
2011-07-14 14:30:00,36.49,36.53,36.39,36.46,170500.0,36.49,36.53,36.39,36.46,170500.0
2011-07-14 15:00:00,36.46,36.49,36.3,36.37,214100.0,36.46,36.49,36.3,36.37,214100.0
2011-07-14 15:30:00,36.37,36.46,36.24,36.34,721500.0,36.37,36.46,36.24,36.34,721500.0
2011-07-15 09:30:00,36.57,36.8,36.2,36.32,392100.0,36.57,36.8,36.2,36.32,392100.0
2011-07-15 10:00:00,36.32,36.57,35.97,36.03,227700.0,36.32,36.57,35.97,36.03,227700.0
2011-07-15 10:30:00,36.03,36.16,35.97,36.09,238100.0,36.03,36.16,35.97,36.09,238100.0
2011-07-15 11:00:00,36.08,36.16,36.01,36.11,217500.0,36.08,36.16,36.01,36.11,217500.0
2011-07-15 11:30:00,36.11,36.11,35.89,35.89,159800.0,36.11,36.11,35.89,35.89,159800.0
2011-07-15 12:00:00,35.89,36.13,35.89,36.03,159900.0,35.89,36.13,35.89,36.03,159900.0
2011-07-15 12:30:00,36.03,36.1,35.97,36.09,90300.0,36.03,36.1,35.97,36.09,90300.0
2011-07-15 13:00:00,36.09,36.13,35.98,36.11,64800.0,36.09,36.13,35.98,36.11,64800.0
2011-07-15 13:30:00,36.11,36.14,35.94,35.94,76900.0,36.11,36.14,35.94,35.94,76900.0
2011-07-15 14:00:00,35.94,36.01,35.83,35.84,92200.0,35.94,36.01,35.83,35.84,92200.0
2011-07-15 14:30:00,35.83,35.95,35.82,35.91,98900.0,35.83,35.95,35.82,35.91,98900.0
2011-07-15 15:00:00,35.91,36.07,35.88,36.04,181500.0,35.91,36.07,35.88,36.04,181500.0
2011-07-15 15:30:00,36.03,36.16,36.02,36.15,473900.0,36.03,36.16,36.02,36.15,473900.0
2011-07-18 09:30:00,36.02,36.04,35.57,35.67,250700.0,36.02,36.04,35.57,35.67,250700.0
2011-07-18 10:00:00,35.67,35.81,35.31,35.41,331700.0,35.67,35.81,35.31,35.41,331700.0
2011-07-18 10:30:00,35.41,35.43,35.18,35.32,249500.0,35.41,35.43,35.18,35.32,249500.0
2011-07-18 11:00:00,35.31,35.32,35.21,35.25,125700.0,35.31,35.32,35.21,35.25,125700.0
2011-07-18 11:30:00,35.24,35.28,35.0,35.05,210300.0,35.24,35.28,35.0,35.05,210300.0
2011-07-18 12:00:00,35.06,35.22,34.99,35.2,202400.0,35.06,35.22,34.99,35.2,202400.0
2011-07-18 12:30:00,35.2,35.21,35.05,35.11,268900.0,35.2,35.21,35.05,35.11,268900.0
2011-07-18 13:00:00,35.12,35.14,35.01,35.09,122300.0,35.12,35.14,35.01,35.09,122300.0
2011-07-18 13:30:00,35.09,35.29,35.08,35.27,119700.0,35.09,35.29,35.08,35.27,119700.0
2011-07-18 14:00:00,35.26,35.27,35.16,35.2,140000.0,35.26,35.27,35.16,35.2,140000.0
2011-07-18 14:30:00,35.2,35.26,35.12,35.26,168600.0,35.2,35.26,35.12,35.26,168600.0
2011-07-18 15:00:00,35.26,35.39,35.19,35.22,237000.0,35.26,35.39,35.19,35.22,237000.0
2011-07-18 15:30:00,35.23,35.35,35.19,35.34,526300.0,35.23,35.35,35.19,35.34,526300.0
2011-07-19 09:30:00,35.59,36.36,35.58,36.14,407600.0,35.59,36.36,35.58,36.14,407600.0
2011-07-19 10:00:00,36.15,36.26,36.02,36.09,289000.0,36.15,36.26,36.02,36.09,289000.0
2011-07-19 10:30:00,36.09,36.13,35.92,35.98,193500.0,36.09,36.13,35.92,35.98,193500.0
2011-07-19 11:00:00,35.99,36.04,35.95,36.01,338800.0,35.99,36.04,35.95,36.01,338800.0
2011-07-19 11:30:00,36.0,36.08,35.95,36.02,231500.0,36.0,36.08,35.95,36.02,231500.0
2011-07-19 12:00:00,36.02,36.06,35.98,36.01,114500.0,36.02,36.06,35.98,36.01,114500.0
2011-07-19 12:30:00,36.01,36.15,36.01,36.09,113900.0,36.01,36.15,36.01,36.09,113900.0
2011-07-19 13:00:00,36.1,36.12,35.97,36.09,124700.0,36.1,36.12,35.97,36.09,124700.0
2011-07-19 13:30:00,36.1,36.28,36.0,36.28,367300.0,36.1,36.28,36.0,36.28,367300.0
2011-07-19 14:00:00,36.27,36.3,36.21,36.28,311600.0,36.27,36.3,36.21,36.28,311600.0
2011-07-19 14:30:00,36.29,36.45,36.25,36.44,334400.0,36.29,36.45,36.25,36.44,334400.0
2011-07-19 15:00:00,36.45,36.57,36.34,36.34,579700.0,36.45,36.57,36.34,36.34,579700.0
2011-07-19 15:30:00,36.34,36.36,36.24,36.35,703000.0,36.34,36.36,36.24,36.35,703000.0
2011-07-20 09:30:00,36.27,36.29,35.6,35.68,335100.0,36.27,36.29,35.6,35.68,335100.0
2011-07-20 10:00:00,35.67,35.71,35.5,35.66,355300.0,35.67,35.71,35.5,35.66,355300.0
2011-07-20 10:30:00,35.65,35.8,35.6,35.79,110900.0,35.65,35.8,35.6,35.79,110900.0
2011-07-20 11:00:00,35.79,35.82,35.55,35.55,209100.0,35.79,35.82,35.55,35.55,209100.0
2011-07-20 11:30:00,35.56,35.63,35.46,35.54,266100.0,35.56,35.63,35.46,35.54,266100.0
2011-07-20 12:00:00,35.55,35.57,35.47,35.53,111400.0,35.55,35.57,35.47,35.53,111400.0
2011-07-20 12:30:00,35.53,35.62,35.51,35.6,86300.0,35.53,35.62,35.51,35.6,86300.0
2011-07-20 13:00:00,35.6,35.81,35.6,35.78,207300.0,35.6,35.81,35.6,35.78,207300.0
2011-07-20 13:30:00,35.78,35.86,35.77,35.81,131700.0,35.78,35.86,35.77,35.81,131700.0
2011-07-20 14:00:00,35.8,35.82,35.77,35.8,93900.0,35.8,35.82,35.77,35.8,93900.0
2011-07-20 14:30:00,35.8,35.87,35.77,35.82,206900.0,35.8,35.87,35.77,35.82,206900.0
2011-07-20 15:00:00,35.82,35.9,35.78,35.81,280400.0,35.82,35.9,35.78,35.81,280400.0
2011-07-20 15:30:00,35.81,35.88,35.79,35.87,462700.0,35.81,35.88,35.79,35.87,462700.0
2011-07-21 09:30:00,35.97,36.0,35.5,35.83,239800.0,35.97,36.0,35.5,35.83,239800.0
2011-07-21 10:00:00,35.83,36.25,35.79,36.23,369900.0,35.83,36.25,35.79,36.23,369900.0
2011-07-21 10:30:00,36.23,36.32,36.15,36.19,250000.0,36.23,36.32,36.15,36.19,250000.0
2011-07-21 11:00:00,36.18,36.23,35.94,35.97,158900.0,36.18,36.23,35.94,35.97,158900.0
2011-07-21 11:30:00,35.97,36.07,35.9,35.97,180100.0,35.97,36.07,35.9,35.97,180100.0
2011-07-21 12:00:00,35.96,36.11,35.96,36.08,181000.0,35.96,36.11,35.96,36.08,181000.0
2011-07-21 12:30:00,36.08,36.33,36.05,36.31,415200.0,36.08,36.33,36.05,36.31,415200.0
2011-07-21 13:00:00,36.31,36.34,36.2,36.32,157000.0,36.31,36.34,36.2,36.32,157000.0
2011-07-21 13:30:00,36.32,36.32,36.15,36.24,123200.0,36.32,36.32,36.15,36.24,123200.0
2011-07-21 14:00:00,36.23,36.4,36.21,36.35,304000.0,36.23,36.4,36.21,36.35,304000.0
2011-07-21 14:30:00,36.35,36.42,36.3,36.4,195200.0,36.35,36.42,36.3,36.4,195200.0
2011-07-21 15:00:00,36.39,36.43,36.33,36.36,375800.0,36.39,36.43,36.33,36.36,375800.0
2011-07-21 15:30:00,36.35,36.37,36.1,36.19,545100.0,36.35,36.37,36.1,36.19,545100.0
2011-07-22 09:30:00,37.09,37.59,36.73,36.8,559100.0,37.09,37.59,36.73,36.8,559100.0
2011-07-22 10:00:00,36.8,36.91,36.5,36.62,242200.0,36.8,36.91,36.5,36.62,242200.0
2011-07-22 10:30:00,36.61,36.79,36.6,36.77,152300.0,36.61,36.79,36.6,36.77,152300.0
2011-07-22 11:00:00,36.78,36.83,36.62,36.64,142800.0,36.78,36.83,36.62,36.64,142800.0
2011-07-22 11:30:00,36.65,36.85,36.64,36.81,101600.0,36.65,36.85,36.64,36.81,101600.0
2011-07-22 12:00:00,36.81,36.87,36.78,36.83,107800.0,36.81,36.87,36.78,36.83,107800.0
2011-07-22 12:30:00,36.84,36.92,36.8,36.89,80000.0,36.84,36.92,36.8,36.89,80000.0
2011-07-22 13:00:00,36.9,36.92,36.79,36.91,177600.0,36.9,36.92,36.79,36.91,177600.0
2011-07-22 13:30:00,36.91,37.0,36.87,36.98,69200.0,36.91,37.0,36.87,36.98,69200.0
2011-07-22 14:00:00,36.98,36.98,36.88,36.91,79400.0,36.98,36.98,36.88,36.91,79400.0
2011-07-22 14:30:00,36.91,37.04,36.89,37.04,127000.0,36.91,37.04,36.89,37.04,127000.0
2011-07-22 15:00:00,37.04,37.12,36.99,37.0,217400.0,37.04,37.12,36.99,37.0,217400.0
2011-07-22 15:30:00,37.0,37.09,36.96,37.06,533400.0,37.0,37.09,36.96,37.06,533400.0
2011-07-25 09:30:00,36.64,36.77,36.37,36.73,234000.0,36.64,36.77,36.37,36.73,234000.0
2011-07-25 10:00:00,36.75,36.96,36.7,36.84,142000.0,36.75,36.96,36.7,36.84,142000.0
2011-07-25 10:30:00,36.87,36.89,36.65,36.75,148200.0,36.87,36.89,36.65,36.75,148200.0
2011-07-25 11:00:00,36.75,36.83,36.63,36.81,140900.0,36.75,36.83,36.63,36.81,140900.0
2011-07-25 11:30:00,36.81,36.9,36.75,36.86,104800.0,36.81,36.9,36.75,36.86,104800.0
2011-07-25 12:00:00,36.86,36.94,36.82,36.9,84800.0,36.86,36.94,36.82,36.9,84800.0
2011-07-25 12:30:00,36.9,36.96,36.82,36.82,135200.0,36.9,36.96,36.82,36.82,135200.0
2011-07-25 13:00:00,36.83,36.87,36.78,36.84,98800.0,36.83,36.87,36.78,36.84,98800.0
2011-07-25 13:30:00,36.83,36.85,36.74,36.77,281600.0,36.83,36.85,36.74,36.77,281600.0
2011-07-25 14:00:00,36.77,36.81,36.64,36.65,155500.0,36.77,36.81,36.64,36.65,155500.0
2011-07-25 14:30:00,36.65,36.65,36.48,36.56,179400.0,36.65,36.65,36.48,36.56,179400.0
2011-07-25 15:00:00,36.56,36.56,36.4,36.49,172800.0,36.56,36.56,36.4,36.49,172800.0
2011-07-25 15:30:00,36.49,36.53,36.39,36.48,364500.0,36.49,36.53,36.39,36.48,364500.0
2011-07-26 09:30:00,36.48,36.64,36.22,36.33,162400.0,36.48,36.64,36.22,36.33,162400.0
2011-07-26 10:00:00,36.33,36.45,36.25,36.37,113500.0,36.33,36.45,36.25,36.37,113500.0
2011-07-26 10:30:00,36.36,36.48,36.28,36.33,91600.0,36.36,36.48,36.28,36.33,91600.0
2011-07-26 11:00:00,36.33,36.58,36.33,36.56,133700.0,36.33,36.58,36.33,36.56,133700.0
2011-07-26 11:30:00,36.55,36.55,36.4,36.51,185700.0,36.55,36.55,36.4,36.51,185700.0
2011-07-26 12:00:00,36.51,36.63,36.48,36.6,114600.0,36.51,36.63,36.48,36.6,114600.0
2011-07-26 12:30:00,36.59,36.64,36.48,36.58,98700.0,36.59,36.64,36.48,36.58,98700.0
2011-07-26 13:00:00,36.59,36.6,36.48,36.54,46600.0,36.59,36.6,36.48,36.54,46600.0
2011-07-26 13:30:00,36.53,36.59,36.48,36.59,51800.0,36.53,36.59,36.48,36.59,51800.0
2011-07-26 14:00:00,36.58,36.77,36.55,36.71,96600.0,36.58,36.77,36.55,36.71,96600.0
2011-07-26 14:30:00,36.7,36.75,36.67,36.67,83300.0,36.7,36.75,36.67,36.67,83300.0
2011-07-26 15:00:00,36.68,36.69,36.57,36.6,112500.0,36.68,36.69,36.57,36.6,112500.0
2011-07-26 15:30:00,36.6,36.62,36.51,36.57,478700.0,36.6,36.62,36.51,36.57,478700.0
2011-07-27 09:30:00,36.27,36.33,35.62,35.62,216700.0,36.27,36.33,35.62,35.62,216700.0
2011-07-27 10:00:00,35.62,35.62,35.01,35.01,426300.0,35.62,35.62,35.01,35.01,426300.0
2011-07-27 10:30:00,35.01,35.26,34.93,35.18,348200.0,35.01,35.26,34.93,35.18,348200.0
2011-07-27 11:00:00,35.18,35.32,35.15,35.29,141300.0,35.18,35.32,35.15,35.29,141300.0
2011-07-27 11:30:00,35.29,35.35,35.0,35.01,348700.0,35.29,35.35,35.0,35.01,348700.0
2011-07-27 12:00:00,35.01,35.1,34.95,35.08,174200.0,35.01,35.1,34.95,35.08,174200.0
2011-07-27 12:30:00,35.09,35.11,34.98,34.98,149400.0,35.09,35.11,34.98,34.98,149400.0
2011-07-27 13:00:00,34.99,35.12,34.99,35.05,172200.0,34.99,35.12,34.99,35.05,172200.0
2011-07-27 13:30:00,35.04,35.1,35.03,35.06,101800.0,35.04,35.1,35.03,35.06,101800.0
2011-07-27 14:00:00,35.07,35.09,34.94,34.95,185600.0,35.07,35.09,34.94,34.95,185600.0
2011-07-27 14:30:00,34.94,35.02,34.84,35.02,279100.0,34.94,35.02,34.84,35.02,279100.0
2011-07-27 15:00:00,35.02,35.05,34.88,34.96,299000.0,35.02,35.05,34.88,34.96,299000.0
2011-07-27 15:30:00,34.96,35.01,34.87,34.91,884500.0,34.96,35.01,34.87,34.91,884500.0
2011-07-28 09:30:00,34.91,34.98,34.7,34.98,137900.0,34.91,34.98,34.7,34.98,137900.0
2011-07-28 10:00:00,34.98,35.11,34.88,34.94,180000.0,34.98,35.11,34.88,34.94,180000.0
2011-07-28 10:30:00,34.94,35.1,34.86,34.91,163200.0,34.94,35.1,34.86,34.91,163200.0
2011-07-28 11:00:00,34.9,35.07,34.88,35.04,255400.0,34.9,35.07,34.88,35.04,255400.0
2011-07-28 11:30:00,35.04,35.04,34.92,34.99,111100.0,35.04,35.04,34.92,34.99,111100.0
2011-07-28 12:00:00,34.98,35.06,34.92,34.94,78300.0,34.98,35.06,34.92,34.94,78300.0
2011-07-28 12:30:00,34.94,35.04,34.9,34.99,198200.0,34.94,35.04,34.9,34.99,198200.0
2011-07-28 13:00:00,35.0,35.02,34.88,34.91,214200.0,35.0,35.02,34.88,34.91,214200.0
2011-07-28 13:30:00,34.91,34.97,34.82,34.84,238700.0,34.91,34.97,34.82,34.84,238700.0
2011-07-28 14:00:00,34.85,34.85,34.64,34.65,272200.0,34.85,34.85,34.64,34.65,272200.0
2011-07-28 14:30:00,34.65,34.67,34.55,34.62,196700.0,34.65,34.67,34.55,34.62,196700.0
2011-07-28 15:00:00,34.62,34.62,34.41,34.42,253700.0,34.62,34.62,34.41,34.42,253700.0
2011-07-28 15:30:00,34.43,34.5,34.29,34.34,652300.0,34.43,34.5,34.29,34.34,652300.0
2011-07-29 09:30:00,34.09,34.13,33.67,33.96,202700.0,34.09,34.13,33.67,33.96,202700.0
2011-07-29 10:00:00,33.96,34.17,33.81,34.14,202500.0,33.96,34.17,33.81,34.14,202500.0
2011-07-29 10:30:00,34.14,34.62,34.1,34.49,373600.0,34.14,34.62,34.1,34.49,373600.0
2011-07-29 11:00:00,34.5,34.79,34.49,34.64,159200.0,34.5,34.79,34.49,34.64,159200.0
2011-07-29 11:30:00,34.64,34.69,34.55,34.64,173300.0,34.64,34.69,34.55,34.64,173300.0
2011-07-29 12:00:00,34.63,34.66,34.47,34.51,160200.0,34.63,34.66,34.47,34.51,160200.0
2011-07-29 12:30:00,34.51,34.63,34.45,34.48,106900.0,34.51,34.63,34.45,34.48,106900.0
2011-07-29 13:00:00,34.48,34.56,34.43,34.51,103700.0,34.48,34.56,34.43,34.51,103700.0
2011-07-29 13:30:00,34.51,34.73,34.47,34.68,75900.0,34.51,34.73,34.47,34.68,75900.0
2011-07-29 14:00:00,34.68,34.74,34.55,34.58,104000.0,34.68,34.74,34.55,34.58,104000.0
2011-07-29 14:30:00,34.58,34.65,34.5,34.51,149700.0,34.58,34.65,34.5,34.51,149700.0
2011-07-29 15:00:00,34.5,34.59,34.41,34.43,152200.0,34.5,34.59,34.41,34.43,152200.0
2011-07-29 15:30:00,34.42,34.51,34.36,34.41,645200.0,34.42,34.51,34.36,34.41,645200.0
2011-08-01 09:30:00,34.66,34.8,34.33,34.52,295200.0,34.66,34.8,34.33,34.52,295200.0
2011-08-01 10:00:00,34.5,34.5,33.96,34.01,452900.0,34.5,34.5,33.96,34.01,452900.0
2011-08-01 10:30:00,34.0,34.14,33.91,33.98,148700.0,34.0,34.14,33.91,33.98,148700.0
2011-08-01 11:00:00,33.97,34.0,33.71,33.91,143700.0,33.97,34.0,33.71,33.91,143700.0
2011-08-01 11:30:00,33.9,33.93,33.58,33.8,378100.0,33.9,33.93,33.58,33.8,378100.0
2011-08-01 12:00:00,33.8,33.94,33.75,33.94,300100.0,33.8,33.94,33.75,33.94,300100.0
2011-08-01 12:30:00,33.93,34.0,33.72,33.87,209700.0,33.93,34.0,33.72,33.87,209700.0
2011-08-01 13:00:00,33.86,33.96,33.84,33.91,154300.0,33.86,33.96,33.84,33.91,154300.0
2011-08-01 13:30:00,33.9,33.97,33.9,33.97,80200.0,33.9,33.97,33.9,33.97,80200.0
2011-08-01 14:00:00,33.96,33.97,33.74,33.76,126600.0,33.96,33.97,33.74,33.76,126600.0
2011-08-01 14:30:00,33.76,34.01,33.75,33.99,137400.0,33.76,34.01,33.75,33.99,137400.0
2011-08-01 15:00:00,34.0,34.15,33.97,34.14,370200.0,34.0,34.15,33.97,34.14,370200.0
2011-08-01 15:30:00,34.14,34.51,34.07,34.41,1686900.0,34.14,34.51,34.07,34.41,1686900.0
2011-08-02 09:30:00,34.08,34.42,34.05,34.3,205700.0,34.08,34.42,34.05,34.3,205700.0
2011-08-02 10:00:00,34.31,34.48,34.27,34.35,165600.0,34.31,34.48,34.27,34.35,165600.0
2011-08-02 10:30:00,34.35,34.44,34.17,34.19,234000.0,34.35,34.44,34.17,34.19,234000.0
2011-08-02 11:00:00,34.18,34.29,34.09,34.14,260700.0,34.18,34.29,34.09,34.14,260700.0
2011-08-02 11:30:00,34.13,34.19,34.04,34.15,141500.0,34.13,34.19,34.04,34.15,141500.0
2011-08-02 12:00:00,34.15,34.23,34.05,34.23,111700.0,34.15,34.23,34.05,34.23,111700.0
2011-08-02 12:30:00,34.23,34.25,33.86,33.94,314300.0,34.23,34.25,33.86,33.94,314300.0
2011-08-02 13:00:00,33.92,33.98,33.83,33.86,157900.0,33.92,33.98,33.83,33.86,157900.0
2011-08-02 13:30:00,33.85,33.89,33.67,33.72,316800.0,33.85,33.89,33.67,33.72,316800.0
2011-08-02 14:00:00,33.7,33.8,33.65,33.68,132500.0,33.7,33.8,33.65,33.68,132500.0
2011-08-02 14:30:00,33.69,33.78,33.53,33.73,119900.0,33.69,33.78,33.53,33.73,119900.0
2011-08-02 15:00:00,33.73,33.84,33.7,33.76,729300.0,33.73,33.84,33.7,33.76,729300.0
2011-08-02 15:30:00,33.77,33.78,33.44,33.46,899100.0,33.77,33.78,33.44,33.46,899100.0
2011-08-03 09:30:00,33.38,33.78,33.38,33.71,379800.0,33.38,33.78,33.38,33.71,379800.0
2011-08-03 10:00:00,33.72,33.84,33.26,33.36,454800.0,33.72,33.84,33.26,33.36,454800.0
2011-08-03 10:30:00,33.36,33.6,32.86,33.56,524000.0,33.36,33.6,32.86,33.56,524000.0
2011-08-03 11:00:00,33.56,33.97,33.56,33.86,646400.0,33.56,33.97,33.56,33.86,646400.0
2011-08-03 11:30:00,33.87,33.9,33.65,33.74,256700.0,33.87,33.9,33.65,33.74,256700.0
2011-08-03 12:00:00,33.75,33.76,33.49,33.61,278400.0,33.75,33.76,33.49,33.61,278400.0
2011-08-03 12:30:00,33.6,33.66,33.52,33.55,217100.0,33.6,33.66,33.52,33.55,217100.0
2011-08-03 13:00:00,33.54,33.61,33.46,33.55,445300.0,33.54,33.61,33.46,33.55,445300.0
2011-08-03 13:30:00,33.55,34.01,33.55,33.87,487000.0,33.55,34.01,33.55,33.87,487000.0
2011-08-03 14:00:00,33.88,33.96,33.73,33.76,190000.0,33.88,33.96,33.73,33.76,190000.0
2011-08-03 14:30:00,33.78,33.96,33.73,33.92,136500.0,33.78,33.96,33.73,33.92,136500.0
2011-08-03 15:00:00,33.91,33.97,33.78,33.89,473400.0,33.91,33.97,33.78,33.89,473400.0
2011-08-03 15:30:00,33.89,33.99,33.78,33.95,427300.0,33.89,33.99,33.78,33.95,427300.0
2011-08-04 09:30:00,33.36,33.62,32.96,33.17,205700.0,33.36,33.62,32.96,33.17,205700.0
2011-08-04 10:00:00,33.17,33.32,32.93,32.98,416800.0,33.17,33.32,32.93,32.98,416800.0
2011-08-04 10:30:00,32.98,33.11,32.75,32.78,349900.0,32.98,33.11,32.75,32.78,349900.0
2011-08-04 11:00:00,32.77,32.87,32.6,32.65,337800.0,32.77,32.87,32.6,32.65,337800.0
2011-08-04 11:30:00,32.65,32.79,32.31,32.57,321100.0,32.65,32.79,32.31,32.57,321100.0
2011-08-04 12:00:00,32.59,32.8,32.51,32.77,189500.0,32.59,32.8,32.51,32.77,189500.0
2011-08-04 12:30:00,32.8,32.89,32.71,32.73,172100.0,32.8,32.89,32.71,32.73,172100.0
2011-08-04 13:00:00,32.73,32.81,32.61,32.77,188500.0,32.73,32.81,32.61,32.77,188500.0
2011-08-04 13:30:00,32.78,32.78,32.47,32.53,178700.0,32.78,32.78,32.47,32.53,178700.0
2011-08-04 14:00:00,32.54,32.56,32.16,32.2,327300.0,32.54,32.56,32.16,32.2,327300.0
2011-08-04 14:30:00,32.2,32.46,32.15,32.36,237600.0,32.2,32.46,32.15,32.36,237600.0
2011-08-04 15:00:00,32.35,32.5,32.0,32.0,309800.0,32.35,32.5,32.0,32.0,309800.0
2011-08-04 15:30:00,32.01,32.04,31.54,31.57,999300.0,32.01,32.04,31.54,31.57,999300.0
2011-08-05 09:30:00,31.91,32.06,30.66,30.72,391400.0,31.91,32.06,30.66,30.72,391400.0
2011-08-05 10:00:00,30.71,31.63,30.6,31.45,659000.0,30.71,31.63,30.6,31.45,659000.0
2011-08-05 10:30:00,31.44,31.46,30.86,31.21,350000.0,31.44,31.46,30.86,31.21,350000.0
2011-08-05 11:00:00,31.21,31.21,30.47,30.84,542900.0,31.21,31.21,30.47,30.84,542900.0
2011-08-05 11:30:00,30.83,31.02,29.86,30.06,583700.0,30.83,31.02,29.86,30.06,583700.0
2011-08-05 12:00:00,30.08,30.94,30.04,30.68,622100.0,30.08,30.94,30.04,30.68,622100.0
2011-08-05 12:30:00,30.68,31.66,30.66,31.43,539300.0,30.68,31.66,30.66,31.43,539300.0
2011-08-05 13:00:00,31.43,31.7,31.08,31.49,477400.0,31.43,31.7,31.08,31.49,477400.0
2011-08-05 13:30:00,31.49,31.74,31.24,31.55,343400.0,31.49,31.74,31.24,31.55,343400.0
2011-08-05 14:00:00,31.54,31.57,31.12,31.12,243600.0,31.54,31.57,31.12,31.12,243600.0
2011-08-05 14:30:00,31.13,31.27,30.92,31.08,292700.0,31.13,31.27,30.92,31.08,292700.0
2011-08-05 15:00:00,31.08,31.15,30.62,30.65,400700.0,31.08,31.15,30.62,30.65,400700.0
2011-08-05 15:30:00,30.66,31.11,30.64,30.92,550100.0,30.66,31.11,30.64,30.92,550100.0
2011-08-08 09:30:00,29.93,30.24,29.74,29.93,588800.0,29.93,30.24,29.74,29.93,588800.0
2011-08-08 10:00:00,29.91,29.99,29.0,29.05,762700.0,29.91,29.99,29.0,29.05,762700.0
2011-08-08 10:30:00,29.05,29.25,28.8,28.85,814400.0,29.05,29.25,28.8,28.85,814400.0
2011-08-08 11:00:00,28.84,29.32,28.75,29.08,530800.0,28.84,29.32,28.75,29.08,530800.0
2011-08-08 11:30:00,29.08,29.21,28.81,29.05,388400.0,29.08,29.21,28.81,29.05,388400.0
2011-08-08 12:00:00,29.06,29.06,28.7,28.74,242100.0,29.06,29.06,28.7,28.74,242100.0
2011-08-08 12:30:00,28.75,28.82,28.58,28.59,403000.0,28.75,28.82,28.58,28.59,403000.0
2011-08-08 13:00:00,28.59,28.75,28.43,28.69,408600.0,28.59,28.75,28.43,28.69,408600.0
2011-08-08 13:30:00,28.69,28.89,28.5,28.56,1471600.0,28.69,28.89,28.5,28.56,1471600.0
2011-08-08 14:00:00,28.56,28.89,28.12,28.38,790400.0,28.56,28.89,28.12,28.38,790400.0
2011-08-08 14:30:00,28.38,28.79,28.28,28.55,987000.0,28.38,28.79,28.28,28.55,987000.0
2011-08-08 15:00:00,28.56,29.41,28.49,28.83,690800.0,28.56,29.41,28.49,28.83,690800.0
2011-08-08 15:30:00,28.83,28.9,28.05,28.06,1530300.0,28.83,28.9,28.05,28.06,1530300.0
2011-08-09 09:30:00,28.48,29.09,28.09,28.95,597900.0,28.48,29.09,28.09,28.95,597900.0
2011-08-09 10:00:00,28.97,29.34,28.92,29.26,678800.0,28.97,29.34,28.92,29.26,678800.0
2011-08-09 10:30:00,29.27,29.47,29.13,29.24,431200.0,29.27,29.47,29.13,29.24,431200.0
2011-08-09 11:00:00,29.24,29.36,28.86,29.36,307300.0,29.24,29.36,28.86,29.36,307300.0
2011-08-09 11:30:00,29.36,29.48,29.23,29.4,279700.0,29.36,29.48,29.23,29.4,279700.0
2011-08-09 12:00:00,29.41,29.47,29.23,29.31,441700.0,29.41,29.47,29.23,29.31,441700.0
2011-08-09 12:30:00,29.31,29.32,29.0,29.0,225800.0,29.31,29.32,29.0,29.0,225800.0
2011-08-09 13:00:00,29.0,29.14,28.96,29.02,217700.0,29.0,29.14,28.96,29.02,217700.0
2011-08-09 13:30:00,29.01,29.05,28.73,28.93,369800.0,29.01,29.05,28.73,28.93,369800.0
2011-08-09 14:00:00,28.92,29.29,28.5,28.94,1240300.0,28.92,29.29,28.5,28.94,1240300.0
2011-08-09 14:30:00,28.94,28.94,27.82,28.4,659800.0,28.94,28.94,27.82,28.4,659800.0
2011-08-09 15:00:00,28.39,29.19,28.18,29.03,486300.0,28.39,29.19,28.18,29.03,486300.0
2011-08-09 15:30:00,29.04,29.97,28.84,29.97,909300.0,29.04,29.97,28.84,29.97,909300.0
2011-08-10 09:30:00,29.29,29.45,28.74,28.82,602000.0,29.29,29.45,28.74,28.82,602000.0
2011-08-10 10:00:00,28.82,28.86,28.26,28.56,930400.0,28.82,28.86,28.26,28.56,930400.0
2011-08-10 10:30:00,28.57,29.05,28.5,28.82,869200.0,28.57,29.05,28.5,28.82,869200.0
2011-08-10 11:00:00,28.82,28.88,28.54,28.62,374500.0,28.82,28.88,28.54,28.62,374500.0
2011-08-10 11:30:00,28.63,29.05,28.59,29.05,448200.0,28.63,29.05,28.59,29.05,448200.0
2011-08-10 12:00:00,29.03,29.37,28.85,28.86,567500.0,29.03,29.37,28.85,28.86,567500.0
2011-08-10 12:30:00,28.84,29.05,28.7,29.03,166600.0,28.84,29.05,28.7,29.03,166600.0
2011-08-10 13:00:00,29.01,29.08,28.7,28.85,252900.0,29.01,29.08,28.7,28.85,252900.0
2011-08-10 13:30:00,28.84,29.21,28.76,29.19,293300.0,28.84,29.21,28.76,29.19,293300.0
2011-08-10 14:00:00,29.18,29.42,29.06,29.24,391300.0,29.18,29.42,29.06,29.24,391300.0
2011-08-10 14:30:00,29.23,29.34,28.83,28.83,255400.0,29.23,29.34,28.83,28.83,255400.0
2011-08-10 15:00:00,28.84,28.94,28.5,28.63,388400.0,28.84,28.94,28.5,28.63,388400.0
2011-08-10 15:30:00,28.63,28.7,28.09,28.14,920300.0,28.63,28.7,28.09,28.14,920300.0
2011-08-11 09:30:00,28.4,28.82,28.19,28.4,301800.0,28.4,28.82,28.19,28.4,301800.0
2011-08-11 10:00:00,28.42,28.94,28.36,28.69,377800.0,28.42,28.94,28.36,28.69,377800.0
2011-08-11 10:30:00,28.71,29.01,28.65,28.77,332700.0,28.71,29.01,28.65,28.77,332700.0
2011-08-11 11:00:00,28.77,28.88,28.51,28.67,276200.0,28.77,28.88,28.51,28.67,276200.0
2011-08-11 11:30:00,28.67,28.8,28.53,28.56,260100.0,28.67,28.8,28.53,28.56,260100.0
2011-08-11 12:00:00,28.57,28.63,28.33,28.37,259000.0,28.57,28.63,28.33,28.37,259000.0
2011-08-11 12:30:00,28.37,28.88,28.34,28.81,286300.0,28.37,28.88,28.34,28.81,286300.0
2011-08-11 13:00:00,28.82,28.87,28.63,28.75,474400.0,28.82,28.87,28.63,28.75,474400.0
2011-08-11 13:30:00,28.75,28.86,28.64,28.84,331000.0,28.75,28.86,28.64,28.84,331000.0
2011-08-11 14:00:00,28.84,29.0,28.75,28.92,339200.0,28.84,29.0,28.75,28.92,339200.0
2011-08-11 14:30:00,28.93,29.0,28.74,28.97,336900.0,28.93,29.0,28.74,28.97,336900.0
2011-08-11 15:00:00,28.97,29.05,28.88,28.95,575400.0,28.97,29.05,28.88,28.95,575400.0
2011-08-11 15:30:00,28.96,29.16,28.75,28.78,1724700.0,28.96,29.16,28.75,28.78,1724700.0
2011-08-12 09:30:00,28.89,29.17,28.41,28.67,384800.0,28.89,29.17,28.41,28.67,384800.0
2011-08-12 10:00:00,28.63,28.87,28.45,28.81,1257700.0,28.63,28.87,28.45,28.81,1257700.0
2011-08-12 10:30:00,28.79,29.14,28.78,28.92,486600.0,28.79,29.14,28.78,28.92,486600.0
2011-08-12 11:00:00,28.92,29.01,28.8,28.84,476600.0,28.92,29.01,28.8,28.84,476600.0
2011-08-12 11:30:00,28.84,29.12,28.83,29.08,439900.0,28.84,29.12,28.83,29.08,439900.0
2011-08-12 12:00:00,29.08,29.23,29.08,29.2,248600.0,29.08,29.23,29.08,29.2,248600.0
2011-08-12 12:30:00,29.2,29.24,29.1,29.15,145300.0,29.2,29.24,29.1,29.15,145300.0
2011-08-12 13:00:00,29.16,29.29,29.14,29.29,157700.0,29.16,29.29,29.14,29.29,157700.0
2011-08-12 13:30:00,29.29,29.45,29.24,29.41,179700.0,29.29,29.45,29.24,29.41,179700.0
2011-08-12 14:00:00,29.41,29.49,29.17,29.32,233600.0,29.41,29.49,29.17,29.32,233600.0
2011-08-12 14:30:00,29.31,29.36,29.12,29.27,222800.0,29.31,29.36,29.12,29.27,222800.0
2011-08-12 15:00:00,29.27,29.36,29.24,29.25,226900.0,29.27,29.36,29.24,29.25,226900.0
2011-08-12 15:30:00,29.26,29.27,29.1,29.17,776300.0,29.26,29.27,29.1,29.17,776300.0
2011-08-15 09:30:00,29.17,29.6,29.14,29.28,186300.0,29.17,29.6,29.14,29.28,186300.0
2011-08-15 10:00:00,29.28,29.49,29.17,29.45,246700.0,29.28,29.49,29.17,29.45,246700.0
2011-08-15 10:30:00,29.45,29.56,29.39,29.4,245000.0,29.45,29.56,29.39,29.4,245000.0
2011-08-15 11:00:00,29.41,29.44,29.3,29.38,279900.0,29.41,29.44,29.3,29.38,279900.0
2011-08-15 11:30:00,29.38,29.48,29.25,29.42,117700.0,29.38,29.48,29.25,29.42,117700.0
2011-08-15 12:00:00,29.43,29.53,29.39,29.47,106600.0,29.43,29.53,29.39,29.47,106600.0
2011-08-15 12:30:00,29.46,29.6,29.38,29.56,77300.0,29.46,29.6,29.38,29.56,77300.0
2011-08-15 13:00:00,29.57,29.64,29.45,29.53,94300.0,29.57,29.64,29.45,29.53,94300.0
2011-08-15 13:30:00,29.53,29.57,29.46,29.54,121600.0,29.53,29.57,29.46,29.54,121600.0
2011-08-15 14:00:00,29.54,29.72,29.54,29.7,137300.0,29.54,29.72,29.54,29.7,137300.0
2011-08-15 14:30:00,29.71,29.81,29.64,29.79,214000.0,29.71,29.81,29.64,29.79,214000.0
2011-08-15 15:00:00,29.79,30.0,29.78,29.89,407200.0,29.79,30.0,29.78,29.89,407200.0
2011-08-15 15:30:00,29.9,30.11,29.88,30.09,703600.0,29.9,30.11,29.88,30.09,703600.0
2011-08-16 09:30:00,29.8,29.88,29.53,29.65,240100.0,29.8,29.88,29.53,29.65,240100.0
2011-08-16 10:00:00,29.63,29.66,29.35,29.64,340100.0,29.63,29.66,29.35,29.64,340100.0
2011-08-16 10:30:00,29.65,29.78,29.58,29.72,164500.0,29.65,29.78,29.58,29.72,164500.0
2011-08-16 11:00:00,29.72,29.72,29.5,29.61,160400.0,29.72,29.72,29.5,29.61,160400.0
2011-08-16 11:30:00,29.6,29.69,29.52,29.65,101400.0,29.6,29.69,29.52,29.65,101400.0
2011-08-16 12:00:00,29.64,29.8,29.28,29.31,431800.0,29.64,29.8,29.28,29.31,431800.0
2011-08-16 12:30:00,29.3,29.38,29.2,29.24,296600.0,29.3,29.38,29.2,29.24,296600.0
2011-08-16 13:00:00,29.24,29.26,28.94,29.06,240400.0,29.24,29.26,28.94,29.06,240400.0
2011-08-16 13:30:00,29.05,29.32,29.03,29.27,129800.0,29.05,29.32,29.03,29.27,129800.0
2011-08-16 14:00:00,29.28,29.46,29.27,29.42,161800.0,29.28,29.46,29.27,29.42,161800.0
2011-08-16 14:30:00,29.41,29.43,29.22,29.24,191300.0,29.41,29.43,29.22,29.24,191300.0
2011-08-16 15:00:00,29.24,29.62,29.23,29.61,321700.0,29.24,29.62,29.23,29.61,321700.0
2011-08-16 15:30:00,29.61,29.63,29.41,29.46,479500.0,29.61,29.63,29.41,29.46,479500.0
2011-08-17 09:30:00,29.5,29.84,29.34,29.8,190600.0,29.5,29.84,29.34,29.8,190600.0
2011-08-17 10:00:00,29.78,29.92,29.64,29.91,169300.0,29.78,29.92,29.64,29.91,169300.0
2011-08-17 10:30:00,29.9,29.91,29.57,29.57,188300.0,29.9,29.91,29.57,29.57,188300.0
2011-08-17 11:00:00,29.57,29.69,29.37,29.43,173500.0,29.57,29.69,29.37,29.43,173500.0
2011-08-17 11:30:00,29.43,29.5,29.18,29.23,205800.0,29.43,29.5,29.18,29.23,205800.0
2011-08-17 12:00:00,29.23,29.26,28.97,29.08,173700.0,29.23,29.26,28.97,29.08,173700.0
2011-08-17 12:30:00,29.08,29.18,28.92,28.96,87300.0,29.08,29.18,28.92,28.96,87300.0
2011-08-17 13:00:00,28.97,28.97,28.79,28.81,162000.0,28.97,28.97,28.79,28.81,162000.0
2011-08-17 13:30:00,28.81,28.85,28.63,28.7,189200.0,28.81,28.85,28.63,28.7,189200.0
2011-08-17 14:00:00,28.7,28.87,28.7,28.77,265800.0,28.7,28.87,28.7,28.77,265800.0
2011-08-17 14:30:00,28.76,28.79,28.65,28.76,158900.0,28.76,28.79,28.65,28.76,158900.0
2011-08-17 15:00:00,28.76,28.84,28.71,28.81,358800.0,28.76,28.84,28.71,28.81,358800.0
2011-08-17 15:30:00,28.81,28.87,28.7,28.85,452600.0,28.81,28.87,28.7,28.85,452600.0
2011-08-18 09:30:00,27.49,27.9,26.62,26.79,614000.0,27.49,27.9,26.62,26.79,614000.0
2011-08-18 10:00:00,26.78,26.78,26.17,26.4,981500.0,26.78,26.78,26.17,26.4,981500.0
2011-08-18 10:30:00,26.4,26.59,26.2,26.52,711500.0,26.4,26.59,26.2,26.52,711500.0
2011-08-18 11:00:00,26.52,26.73,26.42,26.71,491000.0,26.52,26.73,26.42,26.71,491000.0
2011-08-18 11:30:00,26.72,26.79,26.51,26.77,466700.0,26.72,26.79,26.51,26.77,466700.0
2011-08-18 12:00:00,26.78,26.81,26.52,26.72,350900.0,26.78,26.81,26.52,26.72,350900.0
2011-08-18 12:30:00,26.72,26.72,26.55,26.6,460900.0,26.72,26.72,26.55,26.6,460900.0
2011-08-18 13:00:00,26.6,26.63,26.36,26.49,385700.0,26.6,26.63,26.36,26.49,385700.0
2011-08-18 13:30:00,26.49,26.53,26.16,26.2,426800.0,26.49,26.53,26.16,26.2,426800.0
2011-08-18 14:00:00,26.2,26.6,26.2,26.52,637200.0,26.2,26.6,26.2,26.52,637200.0
2011-08-18 14:30:00,26.52,26.6,26.32,26.35,477700.0,26.52,26.6,26.32,26.35,477700.0
2011-08-18 15:00:00,26.34,26.46,26.22,26.43,855300.0,26.34,26.46,26.22,26.43,855300.0
2011-08-18 15:30:00,26.43,26.69,26.24,26.49,1585000.0,26.43,26.69,26.24,26.49,1585000.0
2011-08-19 09:30:00,27.32,27.4,25.25,25.64,2332200.0,27.32,27.4,25.25,25.64,2332200.0
2011-08-19 10:00:00,25.64,25.86,24.79,25.78,2253900.0,25.64,25.86,24.79,25.78,2253900.0
2011-08-19 10:30:00,25.79,26.01,25.38,25.76,1726800.0,25.79,26.01,25.38,25.76,1726800.0
2011-08-19 11:00:00,25.77,25.86,25.23,25.32,950600.0,25.77,25.86,25.23,25.32,950600.0
2011-08-19 11:30:00,25.32,25.59,25.18,25.25,982400.0,25.32,25.59,25.18,25.25,982400.0
2011-08-19 12:00:00,25.24,25.3,24.88,25.0,404900.0,25.24,25.3,24.88,25.0,404900.0
2011-08-19 12:30:00,25.0,25.04,24.56,24.56,423900.0,25.0,25.04,24.56,24.56,423900.0
2011-08-19 13:00:00,24.56,24.57,23.64,23.88,1752000.0,24.56,24.57,23.64,23.88,1752000.0
2011-08-19 13:30:00,23.88,23.98,23.51,23.61,1109900.0,23.88,23.98,23.51,23.61,1109900.0
2011-08-19 14:00:00,23.6,23.75,23.55,23.7,1014900.0,23.6,23.75,23.55,23.7,1014900.0
2011-08-19 14:30:00,23.7,23.7,23.28,23.44,1190000.0,23.7,23.7,23.28,23.44,1190000.0
2011-08-19 15:00:00,23.43,23.46,23.07,23.28,1338000.0,23.43,23.46,23.07,23.28,1338000.0
2011-08-19 15:30:00,23.29,23.41,22.99,23.4,3683800.0,23.29,23.41,22.99,23.4,3683800.0
2011-08-22 09:30:00,24.21,24.79,24.15,24.4,819300.0,24.21,24.79,24.15,24.4,819300.0
2011-08-22 10:00:00,24.4,24.68,24.39,24.59,717600.0,24.4,24.68,24.39,24.59,717600.0
2011-08-22 10:30:00,24.59,24.83,24.56,24.64,656700.0,24.59,24.83,24.56,24.64,656700.0
2011-08-22 11:00:00,24.63,24.68,24.47,24.57,433300.0,24.63,24.68,24.47,24.57,433300.0
2011-08-22 11:30:00,24.57,24.59,24.32,24.4,684800.0,24.57,24.59,24.32,24.4,684800.0
2011-08-22 12:00:00,24.4,24.54,24.39,24.49,342100.0,24.4,24.54,24.39,24.49,342100.0
2011-08-22 12:30:00,24.49,24.78,24.49,24.77,296700.0,24.49,24.78,24.49,24.77,296700.0
2011-08-22 13:00:00,24.76,24.77,24.58,24.59,343400.0,24.76,24.77,24.58,24.59,343400.0
2011-08-22 13:30:00,24.59,24.61,24.39,24.57,345400.0,24.59,24.61,24.39,24.57,345400.0
2011-08-22 14:00:00,24.57,24.64,24.44,24.48,484300.0,24.57,24.64,24.44,24.48,484300.0
2011-08-22 14:30:00,24.48,24.55,24.41,24.45,387000.0,24.48,24.55,24.41,24.45,387000.0
2011-08-22 15:00:00,24.44,24.46,24.28,24.36,1189100.0,24.44,24.46,24.28,24.36,1189100.0
2011-08-22 15:30:00,24.36,24.45,24.23,24.29,717100.0,24.36,24.45,24.23,24.29,717100.0
2011-08-23 09:30:00,24.56,24.6,24.0,24.45,435400.0,24.56,24.6,24.0,24.45,435400.0
2011-08-23 10:00:00,24.46,24.85,24.42,24.83,328600.0,24.46,24.85,24.42,24.83,328600.0
2011-08-23 10:30:00,24.83,24.92,24.66,24.67,308900.0,24.83,24.92,24.66,24.67,308900.0
2011-08-23 11:00:00,24.68,24.71,24.51,24.65,406200.0,24.68,24.71,24.51,24.65,406200.0
2011-08-23 11:30:00,24.66,24.79,24.56,24.79,713400.0,24.66,24.79,24.56,24.79,713400.0
2011-08-23 12:00:00,24.78,24.84,24.7,24.82,173200.0,24.78,24.84,24.7,24.82,173200.0
2011-08-23 12:30:00,24.82,25.04,24.82,25.01,152500.0,24.82,25.04,24.82,25.01,152500.0
2011-08-23 13:00:00,25.02,25.08,24.98,25.01,157300.0,25.02,25.08,24.98,25.01,157300.0
2011-08-23 13:30:00,25.01,25.06,24.75,24.94,382200.0,25.01,25.06,24.75,24.94,382200.0
2011-08-23 14:00:00,24.95,24.99,24.7,24.82,622500.0,24.95,24.99,24.7,24.82,622500.0
2011-08-23 14:30:00,24.81,24.92,24.79,24.89,317700.0,24.81,24.92,24.79,24.89,317700.0
2011-08-23 15:00:00,24.9,25.15,24.9,24.97,384300.0,24.9,25.15,24.9,24.97,384300.0
2011-08-23 15:30:00,24.97,25.51,24.96,25.28,1023400.0,24.97,25.51,24.96,25.28,1023400.0
2011-08-24 09:30:00,25.18,25.52,24.89,25.52,333400.0,25.18,25.52,24.89,25.52,333400.0
2011-08-24 10:00:00,25.5,25.89,25.47,25.5,423600.0,25.5,25.89,25.47,25.5,423600.0
2011-08-24 10:30:00,25.52,25.65,25.38,25.56,434300.0,25.52,25.65,25.38,25.56,434300.0
2011-08-24 11:00:00,25.55,25.82,25.5,25.78,375900.0,25.55,25.82,25.5,25.78,375900.0
2011-08-24 11:30:00,25.77,25.84,25.61,25.71,275900.0,25.77,25.84,25.61,25.71,275900.0
2011-08-24 12:00:00,25.71,25.73,25.55,25.72,321500.0,25.71,25.73,25.55,25.72,321500.0
2011-08-24 12:30:00,25.72,25.95,25.68,25.92,220900.0,25.72,25.95,25.68,25.92,220900.0
2011-08-24 13:00:00,25.92,26.06,25.85,25.97,197400.0,25.92,26.06,25.85,25.97,197400.0
2011-08-24 13:30:00,25.98,26.02,25.8,26.0,266500.0,25.98,26.02,25.8,26.0,266500.0
2011-08-24 14:00:00,26.0,26.1,25.97,26.04,262000.0,26.0,26.1,25.97,26.04,262000.0
2011-08-24 14:30:00,26.04,26.16,25.99,26.14,308500.0,26.04,26.16,25.99,26.14,308500.0
2011-08-24 15:00:00,26.16,26.4,26.16,26.37,600300.0,26.16,26.4,26.16,26.37,600300.0
2011-08-24 15:30:00,26.36,26.52,26.36,26.47,932100.0,26.36,26.52,26.36,26.47,932100.0
2011-08-25 09:30:00,26.55,26.66,25.97,26.09,266800.0,26.55,26.66,25.97,26.09,266800.0
2011-08-25 10:00:00,26.1,26.42,25.91,26.18,340300.0,26.1,26.42,25.91,26.18,340300.0
2011-08-25 10:30:00,26.18,26.25,25.71,25.73,318800.0,26.18,26.25,25.71,25.73,318800.0
2011-08-25 11:00:00,25.72,26.13,25.72,26.05,214300.0,25.72,26.13,25.72,26.05,214300.0
2011-08-25 11:30:00,26.06,26.15,25.88,26.03,180500.0,26.06,26.15,25.88,26.03,180500.0
2011-08-25 12:00:00,26.03,26.06,25.8,25.87,241500.0,26.03,26.06,25.8,25.87,241500.0
2011-08-25 12:30:00,25.88,25.9,25.61,25.78,148200.0,25.88,25.9,25.61,25.78,148200.0
2011-08-25 13:00:00,25.79,25.9,25.76,25.89,154400.0,25.79,25.9,25.76,25.89,154400.0
2011-08-25 13:30:00,25.9,25.92,25.73,25.84,175100.0,25.9,25.92,25.73,25.84,175100.0
2011-08-25 14:00:00,25.84,25.86,25.7,25.76,138300.0,25.84,25.86,25.7,25.76,138300.0
2011-08-25 14:30:00,25.76,25.81,25.54,25.54,172000.0,25.76,25.81,25.54,25.54,172000.0
2011-08-25 15:00:00,25.53,25.84,25.48,25.72,379300.0,25.53,25.84,25.48,25.72,379300.0
2011-08-25 15:30:00,25.71,25.77,25.45,25.56,690900.0,25.71,25.77,25.45,25.56,690900.0
2011-08-26 09:30:00,25.86,26.21,25.46,25.68,223800.0,25.86,26.21,25.46,25.68,223800.0
2011-08-26 10:00:00,25.67,26.2,25.29,25.99,390000.0,25.67,26.2,25.29,25.99,390000.0
2011-08-26 10:30:00,26.0,26.5,25.83,25.98,293800.0,26.0,26.5,25.83,25.98,293800.0
2011-08-26 11:00:00,25.97,26.52,25.95,26.26,362100.0,25.97,26.52,25.95,26.26,362100.0
2011-08-26 11:30:00,26.25,26.5,26.25,26.47,225800.0,26.25,26.5,26.25,26.47,225800.0
2011-08-26 12:00:00,26.48,26.8,26.47,26.8,252200.0,26.48,26.8,26.47,26.8,252200.0
2011-08-26 12:30:00,26.8,26.8,26.59,26.69,119000.0,26.8,26.8,26.59,26.69,119000.0
2011-08-26 13:00:00,26.69,26.72,26.6,26.64,149300.0,26.69,26.72,26.6,26.64,149300.0
2011-08-26 13:30:00,26.64,26.7,26.57,26.7,190000.0,26.64,26.7,26.57,26.7,190000.0
2011-08-26 14:00:00,26.7,26.77,26.49,26.51,187200.0,26.7,26.77,26.49,26.51,187200.0
2011-08-26 14:30:00,26.5,26.6,26.45,26.54,121800.0,26.5,26.6,26.45,26.54,121800.0
2011-08-26 15:00:00,26.54,26.58,26.3,26.4,259300.0,26.54,26.58,26.3,26.4,259300.0
2011-08-26 15:30:00,26.4,26.66,26.37,26.63,745900.0,26.4,26.66,26.37,26.63,745900.0
2011-08-29 09:30:00,27.0,27.26,27.0,27.21,234600.0,27.0,27.26,27.0,27.21,234600.0
2011-08-29 10:00:00,27.22,27.42,27.04,27.33,260100.0,27.22,27.42,27.04,27.33,260100.0
2011-08-29 10:30:00,27.33,27.44,27.31,27.41,183400.0,27.33,27.44,27.31,27.41,183400.0
2011-08-29 11:00:00,27.41,27.42,27.28,27.38,151200.0,27.41,27.42,27.28,27.38,151200.0
2011-08-29 11:30:00,27.39,27.6,27.38,27.58,137600.0,27.39,27.6,27.38,27.58,137600.0
2011-08-29 12:00:00,27.57,27.71,27.57,27.7,178800.0,27.57,27.71,27.57,27.7,178800.0
2011-08-29 12:30:00,27.7,27.76,27.66,27.72,171700.0,27.7,27.76,27.66,27.72,171700.0
2011-08-29 13:00:00,27.72,27.88,27.71,27.84,196600.0,27.72,27.88,27.71,27.84,196600.0
2011-08-29 13:30:00,27.84,27.86,27.75,27.76,130000.0,27.84,27.86,27.75,27.76,130000.0
2011-08-29 14:00:00,27.75,27.84,27.75,27.83,133300.0,27.75,27.84,27.75,27.83,133300.0
2011-08-29 14:30:00,27.83,27.97,27.81,27.84,214300.0,27.83,27.97,27.81,27.84,214300.0
2011-08-29 15:00:00,27.84,27.93,27.8,27.93,175900.0,27.84,27.93,27.8,27.93,175900.0
2011-08-29 15:30:00,27.92,28.07,27.91,28.04,772700.0,27.92,28.07,27.91,28.04,772700.0
2011-08-30 09:30:00,27.79,27.96,27.71,27.9,261700.0,27.79,27.96,27.71,27.9,261700.0
2011-08-30 10:00:00,27.9,27.92,27.58,27.78,378500.0,27.9,27.92,27.58,27.78,378500.0
2011-08-30 10:30:00,27.78,27.89,27.64,27.73,164200.0,27.78,27.89,27.64,27.73,164200.0
2011-08-30 11:00:00,27.72,27.96,27.68,27.91,166300.0,27.72,27.96,27.68,27.91,166300.0
2011-08-30 11:30:00,27.9,28.08,27.89,27.98,240100.0,27.9,28.08,27.89,27.98,240100.0
2011-08-30 12:00:00,27.98,28.0,27.7,27.71,185900.0,27.98,28.0,27.7,27.71,185900.0
2011-08-30 12:30:00,27.71,27.74,27.45,27.48,305000.0,27.71,27.74,27.45,27.48,305000.0
2011-08-30 13:00:00,27.49,27.6,27.4,27.51,193700.0,27.49,27.6,27.4,27.51,193700.0
2011-08-30 13:30:00,27.51,27.54,27.39,27.47,200900.0,27.51,27.54,27.39,27.47,200900.0
2011-08-30 14:00:00,27.48,27.7,27.42,27.7,301500.0,27.48,27.7,27.42,27.7,301500.0
2011-08-30 14:30:00,27.69,27.73,27.57,27.68,337000.0,27.69,27.73,27.57,27.68,337000.0
2011-08-30 15:00:00,27.69,27.8,27.62,27.8,375600.0,27.69,27.8,27.62,27.8,375600.0
2011-08-30 15:30:00,27.8,27.98,27.69,27.69,785700.0,27.8,27.98,27.69,27.69,785700.0
2011-08-31 09:30:00,27.86,28.5,27.84,28.43,399100.0,27.86,28.5,27.84,28.43,399100.0
2011-08-31 10:00:00,28.43,28.89,28.43,28.86,354600.0,28.43,28.89,28.43,28.86,354600.0
2011-08-31 10:30:00,28.86,28.92,28.54,28.57,342400.0,28.86,28.92,28.54,28.57,342400.0
2011-08-31 11:00:00,28.57,28.64,28.34,28.35,276100.0,28.57,28.64,28.34,28.35,276100.0
2011-08-31 11:30:00,28.37,28.4,28.13,28.13,233000.0,28.37,28.4,28.13,28.13,233000.0
2011-08-31 12:00:00,28.12,28.35,28.1,28.32,160200.0,28.12,28.35,28.1,28.32,160200.0
2011-08-31 12:30:00,28.33,28.5,28.29,28.5,152100.0,28.33,28.5,28.29,28.5,152100.0
2011-08-31 13:00:00,28.52,28.56,28.32,28.37,109600.0,28.52,28.56,28.32,28.37,109600.0
2011-08-31 13:30:00,28.37,28.44,28.23,28.24,137300.0,28.37,28.44,28.23,28.24,137300.0
2011-08-31 14:00:00,28.25,28.29,28.11,28.15,146600.0,28.25,28.29,28.11,28.15,146600.0
2011-08-31 14:30:00,28.15,28.16,27.93,28.04,247400.0,28.15,28.16,27.93,28.04,247400.0
2011-08-31 15:00:00,28.03,28.19,27.91,28.07,346900.0,28.03,28.19,27.91,28.07,346900.0
2011-08-31 15:30:00,28.07,28.3,28.04,28.2,715200.0,28.07,28.3,28.04,28.2,715200.0
2011-09-01 09:30:00,28.39,28.46,28.01,28.17,151300.0,28.39,28.46,28.01,28.17,151300.0
2011-09-01 10:00:00,28.16,28.53,28.05,28.23,315000.0,28.16,28.53,28.05,28.23,315000.0
2011-09-01 10:30:00,28.21,28.24,27.94,27.95,194000.0,28.21,28.24,27.94,27.95,194000.0
2011-09-01 11:00:00,27.96,28.02,27.85,27.98,168800.0,27.96,28.02,27.85,27.98,168800.0
2011-09-01 11:30:00,27.98,28.01,27.74,27.88,150300.0,27.98,28.01,27.74,27.88,150300.0
2011-09-01 12:00:00,27.88,27.89,27.74,27.86,144200.0,27.88,27.89,27.74,27.86,144200.0
2011-09-01 12:30:00,27.87,27.89,27.63,27.63,104500.0,27.87,27.89,27.63,27.63,104500.0
2011-09-01 13:00:00,27.64,27.67,27.49,27.54,202000.0,27.64,27.67,27.49,27.54,202000.0
2011-09-01 13:30:00,27.54,27.54,27.19,27.2,326200.0,27.54,27.54,27.19,27.2,326200.0
2011-09-01 14:00:00,27.2,27.26,27.1,27.1,268400.0,27.2,27.26,27.1,27.1,268400.0
2011-09-01 14:30:00,27.11,27.42,27.1,27.26,413700.0,27.11,27.42,27.1,27.26,413700.0
2011-09-01 15:00:00,27.26,27.32,27.04,27.28,501700.0,27.26,27.32,27.04,27.28,501700.0
2011-09-01 15:30:00,27.27,27.34,27.19,27.25,685200.0,27.27,27.34,27.19,27.25,685200.0
2011-09-02 09:30:00,26.66,26.7,26.2,26.53,353100.0,26.66,26.7,26.2,26.53,353100.0
2011-09-02 10:00:00,26.53,26.73,26.46,26.54,307700.0,26.53,26.73,26.46,26.54,307700.0
2011-09-02 10:30:00,26.54,26.65,26.41,26.64,396600.0,26.54,26.65,26.41,26.64,396600.0
2011-09-02 11:00:00,26.64,26.77,26.6,26.71,231700.0,26.64,26.77,26.6,26.71,231700.0
2011-09-02 11:30:00,26.71,26.88,26.67,26.7,312200.0,26.71,26.88,26.67,26.7,312200.0
2011-09-02 12:00:00,26.7,26.85,26.66,26.67,123300.0,26.7,26.85,26.66,26.67,123300.0
2011-09-02 12:30:00,26.66,26.71,26.62,26.67,125000.0,26.66,26.71,26.62,26.67,125000.0
2011-09-02 13:00:00,26.67,26.7,26.47,26.48,100700.0,26.67,26.7,26.47,26.48,100700.0
2011-09-02 13:30:00,26.47,26.53,26.34,26.38,185400.0,26.47,26.53,26.34,26.38,185400.0
2011-09-02 14:00:00,26.36,26.39,26.19,26.28,435200.0,26.36,26.39,26.19,26.28,435200.0
2011-09-02 14:30:00,26.28,26.29,26.03,26.11,524100.0,26.28,26.29,26.03,26.11,524100.0
2011-09-02 15:00:00,26.11,26.28,26.02,26.27,433700.0,26.11,26.28,26.02,26.27,433700.0
2011-09-02 15:30:00,26.27,26.49,26.27,26.38,751700.0,26.27,26.49,26.27,26.38,751700.0
2011-09-06 09:30:00,25.56,25.72,25.25,25.65,260500.0,25.56,25.72,25.25,25.65,260500.0
2011-09-06 10:00:00,25.66,25.83,25.36,25.36,341900.0,25.66,25.83,25.36,25.36,341900.0
2011-09-06 10:30:00,25.36,25.62,25.3,25.62,319000.0,25.36,25.62,25.3,25.62,319000.0
2011-09-06 11:00:00,25.61,25.71,25.44,25.7,183200.0,25.61,25.71,25.44,25.7,183200.0
2011-09-06 11:30:00,25.7,25.77,25.47,25.57,135100.0,25.7,25.77,25.47,25.57,135100.0
2011-09-06 12:00:00,25.56,25.7,25.55,25.66,113200.0,25.56,25.7,25.55,25.66,113200.0
2011-09-06 12:30:00,25.65,25.68,25.6,25.66,123600.0,25.65,25.68,25.6,25.66,123600.0
2011-09-06 13:00:00,25.67,25.85,25.64,25.8,151800.0,25.67,25.85,25.64,25.8,151800.0
2011-09-06 13:30:00,25.78,26.06,25.7,26.0,152800.0,25.78,26.06,25.7,26.0,152800.0
2011-09-06 14:00:00,25.98,26.23,25.94,26.18,170600.0,25.98,26.23,25.94,26.18,170600.0
2011-09-06 14:30:00,26.18,26.18,25.88,25.91,171000.0,26.18,26.18,25.88,25.91,171000.0
2011-09-06 15:00:00,25.91,25.94,25.77,25.89,413900.0,25.91,25.94,25.77,25.89,413900.0
2011-09-06 15:30:00,25.88,26.19,25.8,26.13,634700.0,25.88,26.19,25.8,26.13,634700.0
2011-09-07 09:30:00,26.56,26.91,26.55,26.91,178100.0,26.56,26.91,26.55,26.91,178100.0
2011-09-07 10:00:00,26.92,26.98,26.79,26.87,170600.0,26.92,26.98,26.79,26.87,170600.0
2011-09-07 10:30:00,26.87,26.93,26.79,26.87,132600.0,26.87,26.93,26.79,26.87,132600.0
2011-09-07 11:00:00,26.86,27.03,26.81,26.99,95800.0,26.86,27.03,26.81,26.99,95800.0
2011-09-07 11:30:00,27.0,27.01,26.9,26.91,147900.0,27.0,27.01,26.9,26.91,147900.0
2011-09-07 12:00:00,26.92,26.94,26.85,26.89,155700.0,26.92,26.94,26.85,26.89,155700.0
2011-09-07 12:30:00,26.89,26.99,26.89,26.98,269600.0,26.89,26.99,26.89,26.98,269600.0
2011-09-07 13:00:00,26.98,27.0,26.97,27.0,280900.0,26.98,27.0,26.97,27.0,280900.0
2011-09-07 13:30:00,26.99,27.0,26.85,26.88,297600.0,26.99,27.0,26.85,26.88,297600.0
2011-09-07 14:00:00,26.89,26.96,26.86,26.91,484000.0,26.89,26.96,26.86,26.91,484000.0
2011-09-07 14:30:00,26.91,27.0,26.9,27.0,213900.0,26.91,27.0,26.9,27.0,213900.0
2011-09-07 15:00:00,27.0,27.0,26.93,26.97,444500.0,27.0,27.0,26.93,26.97,444500.0
2011-09-07 15:30:00,26.97,27.0,26.91,27.0,838400.0,26.97,27.0,26.91,27.0,838400.0
2011-09-08 09:30:00,27.11,27.12,26.6,26.67,322500.0,27.11,27.12,26.6,26.67,322500.0
2011-09-08 10:00:00,26.66,27.02,26.55,26.95,315000.0,26.66,27.02,26.55,26.95,315000.0
2011-09-08 10:30:00,26.94,27.03,26.84,26.98,234800.0,26.94,27.03,26.84,26.98,234800.0
2011-09-08 11:00:00,26.98,27.0,26.87,26.89,274900.0,26.98,27.0,26.87,26.89,274900.0
2011-09-08 11:30:00,26.88,26.92,26.68,26.72,182900.0,26.88,26.92,26.68,26.72,182900.0
2011-09-08 12:00:00,26.71,26.8,26.64,26.68,135200.0,26.71,26.8,26.64,26.68,135200.0
2011-09-08 12:30:00,26.69,26.72,26.53,26.72,96900.0,26.69,26.72,26.53,26.72,96900.0
2011-09-08 13:00:00,26.72,26.74,26.63,26.7,116200.0,26.72,26.74,26.63,26.7,116200.0
2011-09-08 13:30:00,26.7,26.79,26.4,26.52,234000.0,26.7,26.79,26.4,26.52,234000.0
2011-09-08 14:00:00,26.5,26.56,26.31,26.33,163600.0,26.5,26.56,26.31,26.33,163600.0
2011-09-08 14:30:00,26.33,26.42,26.29,26.35,306600.0,26.33,26.42,26.29,26.35,306600.0
2011-09-08 15:00:00,26.35,26.36,26.19,26.29,286100.0,26.35,26.36,26.19,26.29,286100.0
2011-09-08 15:30:00,26.29,26.43,26.25,26.26,642700.0,26.29,26.43,26.25,26.26,642700.0
2011-09-09 09:30:00,26.07,26.13,25.73,25.86,360900.0,26.07,26.13,25.73,25.86,360900.0
2011-09-09 10:00:00,25.87,26.15,25.85,26.1,620400.0,25.87,26.15,25.85,26.1,620400.0
2011-09-09 10:30:00,26.11,26.38,26.06,26.21,297200.0,26.11,26.38,26.06,26.21,297200.0
2011-09-09 11:00:00,26.21,26.26,25.81,25.83,627000.0,26.21,26.26,25.81,25.83,627000.0
2011-09-09 11:30:00,25.83,25.91,25.54,25.66,706900.0,25.83,25.91,25.54,25.66,706900.0
2011-09-09 12:00:00,25.67,25.72,25.56,25.57,682200.0,25.67,25.72,25.56,25.57,682200.0
2011-09-09 12:30:00,25.56,25.74,25.5,25.71,738000.0,25.56,25.74,25.5,25.71,738000.0
2011-09-09 13:00:00,25.71,25.8,25.59,25.67,808100.0,25.71,25.8,25.59,25.67,808100.0
2011-09-09 13:30:00,25.67,25.68,25.56,25.6,475300.0,25.67,25.68,25.56,25.6,475300.0
2011-09-09 14:00:00,25.6,25.66,25.5,25.5,693900.0,25.6,25.66,25.5,25.5,693900.0
2011-09-09 14:30:00,25.51,25.51,25.25,25.32,884500.0,25.51,25.51,25.25,25.32,884500.0
2011-09-09 15:00:00,25.32,25.37,25.24,25.28,1345800.0,25.32,25.37,25.24,25.28,1345800.0
2011-09-09 15:30:00,25.28,25.55,25.22,25.41,2621700.0,25.28,25.55,25.22,25.41,2621700.0
2011-09-12 09:30:00,25.07,25.59,25.0,25.56,309700.0,25.07,25.59,25.0,25.56,309700.0
2011-09-12 10:00:00,25.56,25.73,25.43,25.54,501600.0,25.56,25.73,25.43,25.54,501600.0
2011-09-12 10:30:00,25.55,25.66,25.45,25.47,407900.0,25.55,25.66,25.45,25.47,407900.0
2011-09-12 11:00:00,25.48,25.86,25.44,25.8,259700.0,25.48,25.86,25.44,25.8,259700.0
2011-09-12 11:30:00,25.81,26.01,25.77,25.96,348900.0,25.81,26.01,25.77,25.96,348900.0
2011-09-12 12:00:00,25.95,26.03,25.87,25.98,309200.0,25.95,26.03,25.87,25.98,309200.0
2011-09-12 12:30:00,25.98,26.01,25.84,26.0,212600.0,25.98,26.01,25.84,26.0,212600.0
2011-09-12 13:00:00,26.0,26.09,25.9,25.97,228200.0,26.0,26.09,25.9,25.97,228200.0
2011-09-12 13:30:00,25.96,25.99,25.75,25.93,247600.0,25.96,25.99,25.75,25.93,247600.0
2011-09-12 14:00:00,25.92,25.92,25.74,25.86,255600.0,25.92,25.92,25.74,25.86,255600.0
2011-09-12 14:30:00,25.86,26.21,25.84,26.06,511000.0,25.86,26.21,25.84,26.06,511000.0
2011-09-12 15:00:00,26.06,26.21,25.95,26.19,542900.0,26.06,26.21,25.95,26.19,542900.0
2011-09-12 15:30:00,26.2,26.75,26.18,26.72,1089900.0,26.2,26.75,26.18,26.72,1089900.0
2011-09-13 09:30:00,26.9,27.55,26.71,27.48,721600.0,26.9,27.55,26.71,27.48,721600.0
2011-09-13 10:00:00,27.46,27.51,27.31,27.38,441400.0,27.46,27.51,27.31,27.38,441400.0
2011-09-13 10:30:00,27.38,27.5,27.13,27.23,408100.0,27.38,27.5,27.13,27.23,408100.0
2011-09-13 11:00:00,27.22,27.29,27.07,27.16,380800.0,27.22,27.29,27.07,27.16,380800.0
2011-09-13 11:30:00,27.17,27.35,27.11,27.24,287700.0,27.17,27.35,27.11,27.24,287700.0
2011-09-13 12:00:00,27.24,27.41,27.1,27.34,227400.0,27.24,27.41,27.1,27.34,227400.0
2011-09-13 12:30:00,27.33,27.42,27.27,27.38,213000.0,27.33,27.42,27.27,27.38,213000.0
2011-09-13 13:00:00,27.38,27.52,27.35,27.49,242600.0,27.38,27.52,27.35,27.49,242600.0
2011-09-13 13:30:00,27.48,27.64,27.4,27.54,282800.0,27.48,27.64,27.4,27.54,282800.0
2011-09-13 14:00:00,27.55,27.67,27.46,27.67,296500.0,27.55,27.67,27.46,27.67,296500.0
2011-09-13 14:30:00,27.67,27.68,27.41,27.5,375200.0,27.67,27.68,27.41,27.5,375200.0
2011-09-13 15:00:00,27.5,27.69,27.4,27.52,870500.0,27.5,27.69,27.4,27.52,870500.0
2011-09-13 15:30:00,27.53,27.78,27.52,27.69,1192000.0,27.53,27.78,27.52,27.69,1192000.0
2011-09-14 09:30:00,27.96,28.09,27.71,27.74,332700.0,27.96,28.09,27.71,27.74,332700.0
2011-09-14 10:00:00,27.75,27.76,27.35,27.59,322600.0,27.75,27.76,27.35,27.59,322600.0
2011-09-14 10:30:00,27.58,27.68,27.42,27.68,356100.0,27.58,27.68,27.42,27.68,356100.0
2011-09-14 11:00:00,27.66,27.96,27.61,27.95,226900.0,27.66,27.96,27.61,27.95,226900.0
2011-09-14 11:30:00,27.95,28.18,27.91,28.18,258700.0,27.95,28.18,27.91,28.18,258700.0
2011-09-14 12:00:00,28.18,28.22,28.02,28.06,154200.0,28.18,28.22,28.02,28.06,154200.0
2011-09-14 12:30:00,28.06,28.25,28.06,28.11,164300.0,28.06,28.25,28.06,28.11,164300.0
2011-09-14 13:00:00,28.11,28.17,28.04,28.09,139900.0,28.11,28.17,28.04,28.09,139900.0
2011-09-14 13:30:00,28.09,28.28,28.08,28.26,244600.0,28.09,28.28,28.08,28.26,244600.0
2011-09-14 14:00:00,28.26,28.51,28.25,28.46,284900.0,28.26,28.51,28.25,28.46,284900.0
2011-09-14 14:30:00,28.46,28.53,28.4,28.52,273700.0,28.46,28.53,28.4,28.52,273700.0
2011-09-14 15:00:00,28.53,28.84,28.53,28.8,394900.0,28.53,28.84,28.53,28.8,394900.0
2011-09-14 15:30:00,28.79,28.85,28.44,28.45,859300.0,28.79,28.85,28.44,28.45,859300.0
2011-09-15 09:30:00,28.73,28.97,28.63,28.78,385700.0,28.73,28.97,28.63,28.78,385700.0
2011-09-15 10:00:00,28.79,29.01,28.73,28.82,392800.0,28.79,29.01,28.73,28.82,392800.0
2011-09-15 10:30:00,28.82,28.82,28.61,28.64,327700.0,28.82,28.82,28.61,28.64,327700.0
2011-09-15 11:00:00,28.65,28.74,28.54,28.69,286500.0,28.65,28.74,28.54,28.69,286500.0
2011-09-15 11:30:00,28.69,28.81,28.65,28.71,185600.0,28.69,28.81,28.65,28.71,185600.0
2011-09-15 12:00:00,28.71,28.85,28.62,28.71,154500.0,28.71,28.85,28.62,28.71,154500.0
2011-09-15 12:30:00,28.72,28.87,28.7,28.87,118900.0,28.72,28.87,28.7,28.87,118900.0
2011-09-15 13:00:00,28.86,28.97,28.86,28.9,133200.0,28.86,28.97,28.86,28.9,133200.0
2011-09-15 13:30:00,28.88,29.0,28.81,28.99,144700.0,28.88,29.0,28.81,28.99,144700.0
2011-09-15 14:00:00,28.99,29.18,28.99,29.15,402500.0,28.99,29.18,28.99,29.15,402500.0
2011-09-15 14:30:00,29.14,29.32,29.14,29.31,239700.0,29.14,29.32,29.14,29.31,239700.0
2011-09-15 15:00:00,29.31,29.39,29.25,29.26,293400.0,29.31,29.39,29.25,29.26,293400.0
2011-09-15 15:30:00,29.27,29.43,29.25,29.42,744300.0,29.27,29.43,29.25,29.42,744300.0
2011-09-16 09:30:00,29.49,29.63,29.21,29.6,931100.0,29.49,29.63,29.21,29.6,931100.0
2011-09-16 10:00:00,29.6,29.68,29.31,29.33,289400.0,29.6,29.68,29.31,29.33,289400.0
2011-09-16 10:30:00,29.33,29.39,29.06,29.17,240600.0,29.33,29.39,29.06,29.17,240600.0
2011-09-16 11:00:00,29.17,29.32,29.09,29.16,226600.0,29.17,29.32,29.09,29.16,226600.0
2011-09-16 11:30:00,29.16,29.51,29.08,29.46,206200.0,29.16,29.51,29.08,29.46,206200.0
2011-09-16 12:00:00,29.46,29.47,29.27,29.36,130900.0,29.46,29.47,29.27,29.36,130900.0
2011-09-16 12:30:00,29.36,29.5,29.35,29.46,127600.0,29.36,29.5,29.35,29.46,127600.0
2011-09-16 13:00:00,29.46,29.48,29.28,29.34,198900.0,29.46,29.48,29.28,29.34,198900.0
2011-09-16 13:30:00,29.34,29.34,29.16,29.21,99900.0,29.34,29.34,29.16,29.21,99900.0
2011-09-16 14:00:00,29.2,29.31,29.2,29.21,174200.0,29.2,29.31,29.2,29.21,174200.0
2011-09-16 14:30:00,29.22,29.33,29.22,29.33,96700.0,29.22,29.33,29.22,29.33,96700.0
2011-09-16 15:00:00,29.32,29.33,29.19,29.21,177900.0,29.32,29.33,29.19,29.21,177900.0
2011-09-16 15:30:00,29.21,29.46,29.2,29.45,499700.0,29.21,29.46,29.2,29.45,499700.0
2011-09-19 09:30:00,28.98,29.04,28.41,28.42,368200.0,28.98,29.04,28.41,28.42,368200.0
2011-09-19 10:00:00,28.41,28.55,28.33,28.51,222100.0,28.41,28.55,28.33,28.51,222100.0
2011-09-19 10:30:00,28.51,28.59,28.42,28.49,186600.0,28.51,28.59,28.42,28.49,186600.0
2011-09-19 11:00:00,28.49,28.76,28.49,28.72,252200.0,28.49,28.76,28.49,28.72,252200.0
2011-09-19 11:30:00,28.71,29.0,28.68,28.79,150700.0,28.71,29.0,28.68,28.79,150700.0
2011-09-19 12:00:00,28.8,28.86,28.59,28.62,125600.0,28.8,28.86,28.59,28.62,125600.0
2011-09-19 12:30:00,28.62,28.62,28.41,28.45,129900.0,28.62,28.62,28.41,28.45,129900.0
2011-09-19 13:00:00,28.44,28.5,28.37,28.49,109400.0,28.44,28.5,28.37,28.49,109400.0
2011-09-19 13:30:00,28.49,28.54,28.44,28.54,112900.0,28.49,28.54,28.44,28.54,112900.0
2011-09-19 14:00:00,28.53,28.59,28.39,28.47,149000.0,28.53,28.59,28.39,28.47,149000.0
2011-09-19 14:30:00,28.48,28.61,28.4,28.41,174700.0,28.48,28.61,28.4,28.41,174700.0
2011-09-19 15:00:00,28.41,28.87,28.32,28.8,458900.0,28.41,28.87,28.32,28.8,458900.0
2011-09-19 15:30:00,28.81,28.94,28.76,28.76,462300.0,28.81,28.94,28.76,28.76,462300.0
2011-09-20 09:30:00,28.82,29.2,28.47,28.53,297900.0,28.82,29.2,28.47,28.53,297900.0
2011-09-20 10:00:00,28.53,28.85,28.49,28.84,256700.0,28.53,28.85,28.49,28.84,256700.0
2011-09-20 10:30:00,28.85,29.04,28.82,28.88,243800.0,28.85,29.04,28.82,28.88,243800.0
2011-09-20 11:00:00,28.87,29.12,28.87,29.0,185400.0,28.87,29.12,28.87,29.0,185400.0
2011-09-20 11:30:00,29.01,29.05,28.93,29.02,146200.0,29.01,29.05,28.93,29.02,146200.0
2011-09-20 12:00:00,29.01,29.04,28.89,29.02,110100.0,29.01,29.04,28.89,29.02,110100.0
2011-09-20 12:30:00,29.01,29.03,28.84,28.84,173200.0,29.01,29.03,28.84,28.84,173200.0
2011-09-20 13:00:00,28.85,28.94,28.81,28.89,163600.0,28.85,28.94,28.81,28.89,163600.0
2011-09-20 13:30:00,28.89,28.94,28.8,28.9,140100.0,28.89,28.94,28.8,28.9,140100.0
2011-09-20 14:00:00,28.89,29.0,28.8,28.83,155500.0,28.89,29.0,28.8,28.83,155500.0
2011-09-20 14:30:00,28.83,28.86,28.58,28.58,163200.0,28.83,28.86,28.58,28.58,163200.0
2011-09-20 15:00:00,28.57,28.6,28.18,28.18,371500.0,28.57,28.6,28.18,28.18,371500.0
2011-09-20 15:30:00,28.18,28.28,28.05,28.1,659300.0,28.18,28.28,28.05,28.1,659300.0
2011-09-21 09:30:00,28.9,30.22,28.68,30.22,1089900.0,28.9,30.22,28.68,30.22,1089900.0
2011-09-21 10:00:00,30.21,30.32,30.0,30.07,522900.0,30.21,30.32,30.0,30.07,522900.0
2011-09-21 10:30:00,30.09,30.13,29.63,29.7,525200.0,30.09,30.13,29.63,29.7,525200.0
2011-09-21 11:00:00,29.7,29.85,29.59,29.74,391800.0,29.7,29.85,29.59,29.74,391800.0
2011-09-21 11:30:00,29.73,30.12,29.72,30.04,281000.0,29.73,30.12,29.72,30.04,281000.0
2011-09-21 12:00:00,30.05,30.16,29.88,29.91,331000.0,30.05,30.16,29.88,29.91,331000.0
2011-09-21 12:30:00,29.91,30.12,29.88,29.95,236800.0,29.91,30.12,29.88,29.95,236800.0
2011-09-21 13:00:00,29.96,30.0,29.78,29.93,213800.0,29.96,30.0,29.78,29.93,213800.0
2011-09-21 13:30:00,29.93,29.96,29.8,29.86,177000.0,29.93,29.96,29.8,29.86,177000.0
2011-09-21 14:00:00,29.86,30.1,29.73,29.91,261600.0,29.86,30.1,29.73,29.91,261600.0
2011-09-21 14:30:00,29.9,29.95,29.27,29.29,651600.0,29.9,29.95,29.27,29.29,651600.0
2011-09-21 15:00:00,29.29,29.52,29.2,29.23,534300.0,29.29,29.52,29.2,29.23,534300.0
2011-09-21 15:30:00,29.24,29.3,28.56,28.56,1096500.0,29.24,29.3,28.56,28.56,1096500.0
2011-09-22 09:30:00,27.53,27.61,27.0,27.12,388500.0,27.53,27.61,27.0,27.12,388500.0
2011-09-22 10:00:00,27.12,27.9,27.12,27.68,482600.0,27.12,27.9,27.12,27.68,482600.0
2011-09-22 10:30:00,27.68,28.13,27.62,27.92,486400.0,27.68,28.13,27.62,27.92,486400.0
2011-09-22 11:00:00,27.91,28.04,27.71,27.87,362000.0,27.91,28.04,27.71,27.87,362000.0
2011-09-22 11:30:00,27.88,28.08,27.82,27.84,260100.0,27.88,28.08,27.82,27.84,260100.0
2011-09-22 12:00:00,27.84,27.9,27.62,27.75,494300.0,27.84,27.9,27.62,27.75,494300.0
2011-09-22 12:30:00,27.75,28.07,27.71,28.0,231400.0,27.75,28.07,27.71,28.0,231400.0
2011-09-22 13:00:00,28.0,28.02,27.72,27.76,294300.0,28.0,28.02,27.72,27.76,294300.0
2011-09-22 13:30:00,27.76,27.86,27.42,27.42,375100.0,27.76,27.86,27.42,27.42,375100.0
2011-09-22 14:00:00,27.42,27.99,27.36,27.83,652500.0,27.42,27.99,27.36,27.83,652500.0
2011-09-22 14:30:00,27.82,27.86,27.5,27.68,616600.0,27.82,27.86,27.5,27.68,616600.0
2011-09-22 15:00:00,27.68,27.71,27.17,27.3,444900.0,27.68,27.71,27.17,27.3,444900.0
2011-09-22 15:30:00,27.32,27.86,27.28,27.65,905500.0,27.32,27.86,27.28,27.65,905500.0
2011-09-23 09:30:00,27.16,27.74,27.12,27.54,387300.0,27.16,27.74,27.12,27.54,387300.0
2011-09-23 10:00:00,27.55,27.68,27.39,27.62,354700.0,27.55,27.68,27.39,27.62,354700.0
2011-09-23 10:30:00,27.62,27.85,27.53,27.82,281400.0,27.62,27.85,27.53,27.82,281400.0
2011-09-23 11:00:00,27.81,28.0,27.69,27.88,246800.0,27.81,28.0,27.69,27.88,246800.0
2011-09-23 11:30:00,27.89,27.9,27.75,27.87,153700.0,27.89,27.9,27.75,27.87,153700.0
2011-09-23 12:00:00,27.87,28.0,27.77,27.83,95000.0,27.87,28.0,27.77,27.83,95000.0
2011-09-23 12:30:00,27.84,27.87,27.6,27.64,265700.0,27.84,27.87,27.6,27.64,265700.0
2011-09-23 13:00:00,27.65,27.76,27.57,27.63,143600.0,27.65,27.76,27.57,27.63,143600.0
2011-09-23 13:30:00,27.65,28.06,27.62,28.06,192400.0,27.65,28.06,27.62,28.06,192400.0
2011-09-23 14:00:00,28.05,28.13,27.91,27.96,258900.0,28.05,28.13,27.91,27.96,258900.0
2011-09-23 14:30:00,27.95,28.04,27.92,27.94,268400.0,27.95,28.04,27.92,27.94,268400.0
2011-09-23 15:00:00,27.94,28.41,27.94,28.41,366000.0,27.94,28.41,27.94,28.41,366000.0
2011-09-23 15:30:00,28.41,28.45,28.25,28.33,869900.0,28.41,28.45,28.25,28.33,869900.0
2011-09-26 09:30:00,28.46,28.56,27.8,27.81,291400.0,28.46,28.56,27.8,27.81,291400.0
2011-09-26 10:00:00,27.82,27.99,27.49,27.61,273900.0,27.82,27.99,27.49,27.61,273900.0
2011-09-26 10:30:00,27.61,27.77,27.33,27.69,296100.0,27.61,27.77,27.33,27.69,296100.0
2011-09-26 11:00:00,27.69,27.88,27.62,27.88,211200.0,27.69,27.88,27.62,27.88,211200.0
2011-09-26 11:30:00,27.9,28.13,27.77,28.11,217500.0,27.9,28.13,27.77,28.11,217500.0
2011-09-26 12:00:00,28.11,28.14,27.84,27.91,127100.0,28.11,28.14,27.84,27.91,127100.0
2011-09-26 12:30:00,27.9,27.96,27.57,27.68,140000.0,27.9,27.96,27.57,27.68,140000.0
2011-09-26 13:00:00,27.68,27.68,27.4,27.53,195700.0,27.68,27.68,27.4,27.53,195700.0
2011-09-26 13:30:00,27.53,27.63,27.37,27.52,213700.0,27.53,27.63,27.37,27.52,213700.0
2011-09-26 14:00:00,27.52,27.74,27.48,27.68,284300.0,27.52,27.74,27.48,27.68,284300.0
2011-09-26 14:30:00,27.67,27.84,27.61,27.78,300300.0,27.67,27.84,27.61,27.78,300300.0
2011-09-26 15:00:00,27.79,28.06,27.77,28.05,348000.0,27.79,28.06,27.77,28.05,348000.0
2011-09-26 15:30:00,28.04,28.31,28.0,28.28,581600.0,28.04,28.31,28.0,28.28,581600.0
2011-09-27 09:30:00,28.94,29.76,28.82,29.69,959400.0,28.94,29.76,28.82,29.69,959400.0
2011-09-27 10:00:00,29.71,29.76,29.38,29.64,471100.0,29.71,29.76,29.38,29.64,471100.0
2011-09-27 10:30:00,29.65,30.23,29.54,30.22,321900.0,29.65,30.23,29.54,30.22,321900.0
2011-09-27 11:00:00,30.23,30.27,29.74,29.8,326600.0,30.23,30.27,29.74,29.8,326600.0
2011-09-27 11:30:00,29.81,29.93,29.66,29.76,232800.0,29.81,29.93,29.66,29.76,232800.0
2011-09-27 12:00:00,29.75,30.04,29.74,30.0,279700.0,29.75,30.04,29.74,30.0,279700.0
2011-09-27 12:30:00,30.0,30.0,29.82,29.93,133400.0,30.0,30.0,29.82,29.93,133400.0
2011-09-27 13:00:00,29.93,30.04,29.88,30.02,99700.0,29.93,30.04,29.88,30.02,99700.0
2011-09-27 13:30:00,30.03,30.16,29.93,30.14,204200.0,30.03,30.16,29.93,30.14,204200.0
2011-09-27 14:00:00,30.14,30.25,30.13,30.17,218800.0,30.14,30.25,30.13,30.17,218800.0
2011-09-27 14:30:00,30.17,30.24,30.0,30.0,215400.0,30.17,30.24,30.0,30.0,215400.0
2011-09-27 15:00:00,29.99,30.0,29.59,29.64,356000.0,29.99,30.0,29.59,29.64,356000.0
2011-09-27 15:30:00,29.64,29.75,29.25,29.47,902700.0,29.64,29.75,29.25,29.47,902700.0
2011-09-28 09:30:00,30.19,30.22,29.31,29.7,295400.0,30.19,30.22,29.31,29.7,295400.0
2011-09-28 10:00:00,29.7,29.7,29.1,29.28,239800.0,29.7,29.7,29.1,29.28,239800.0
2011-09-28 10:30:00,29.3,29.34,28.99,29.14,195300.0,29.3,29.34,28.99,29.14,195300.0
2011-09-28 11:00:00,29.15,29.19,28.93,29.02,165200.0,29.15,29.19,28.93,29.02,165200.0
2011-09-28 11:30:00,29.03,29.47,28.87,29.38,268900.0,29.03,29.47,28.87,29.38,268900.0
2011-09-28 12:00:00,29.4,29.43,29.26,29.37,190100.0,29.4,29.43,29.26,29.37,190100.0
2011-09-28 12:30:00,29.36,29.39,29.19,29.37,129100.0,29.36,29.39,29.19,29.37,129100.0
2011-09-28 13:00:00,29.37,29.37,29.11,29.17,129100.0,29.37,29.37,29.11,29.17,129100.0
2011-09-28 13:30:00,29.16,29.21,28.9,28.92,228400.0,29.16,29.21,28.9,28.92,228400.0
2011-09-28 14:00:00,28.92,28.99,28.84,28.91,170900.0,28.92,28.99,28.84,28.91,170900.0
2011-09-28 14:30:00,28.91,29.1,28.89,29.03,145900.0,28.91,29.1,28.89,29.03,145900.0
2011-09-28 15:00:00,29.03,29.21,28.98,28.98,298000.0,29.03,29.21,28.98,28.98,298000.0
2011-09-28 15:30:00,28.99,29.0,28.62,28.69,671700.0,28.99,29.0,28.62,28.69,671700.0
2011-09-29 09:30:00,29.19,29.57,29.18,29.29,273600.0,29.19,29.57,29.18,29.29,273600.0
2011-09-29 10:00:00,29.29,29.45,29.09,29.09,271700.0,29.29,29.45,29.09,29.09,271700.0
2011-09-29 10:30:00,29.08,29.16,28.79,28.86,262800.0,29.08,29.16,28.79,28.86,262800.0
2011-09-29 11:00:00,28.87,29.26,28.87,29.24,279700.0,28.87,29.26,28.87,29.24,279700.0
2011-09-29 11:30:00,29.25,29.55,29.2,29.34,191500.0,29.25,29.55,29.2,29.34,191500.0
2011-09-29 12:00:00,29.35,29.45,29.3,29.41,177200.0,29.35,29.45,29.3,29.41,177200.0
2011-09-29 12:30:00,29.41,29.42,29.17,29.33,210300.0,29.41,29.42,29.17,29.33,210300.0
2011-09-29 13:00:00,29.32,29.56,29.27,29.27,218800.0,29.32,29.56,29.27,29.27,218800.0
2011-09-29 13:30:00,29.27,29.31,28.87,29.03,337000.0,29.27,29.31,28.87,29.03,337000.0
2011-09-29 14:00:00,29.03,29.09,28.69,28.84,471200.0,29.03,29.09,28.69,28.84,471200.0
2011-09-29 14:30:00,28.86,29.0,28.7,28.89,379800.0,28.86,29.0,28.7,28.89,379800.0
2011-09-29 15:00:00,28.89,28.99,28.65,28.91,396800.0,28.89,28.99,28.65,28.91,396800.0
2011-09-29 15:30:00,28.92,29.31,28.87,29.3,613700.0,28.92,29.31,28.87,29.3,613700.0
2011-09-30 09:30:00,28.87,28.92,28.5,28.55,816800.0,28.87,28.92,28.5,28.55,816800.0
2011-09-30 10:00:00,28.55,29.05,28.47,28.94,406400.0,28.55,29.05,28.47,28.94,406400.0
2011-09-30 10:30:00,28.94,28.94,28.66,28.68,319700.0,28.94,28.94,28.66,28.68,319700.0
2011-09-30 11:00:00,28.69,28.95,28.65,28.74,145600.0,28.69,28.95,28.65,28.74,145600.0
2011-09-30 11:30:00,28.76,28.86,28.64,28.74,220000.0,28.76,28.86,28.64,28.74,220000.0
2011-09-30 12:00:00,28.73,28.78,28.6,28.63,145200.0,28.73,28.78,28.6,28.63,145200.0
2011-09-30 12:30:00,28.64,28.65,28.49,28.5,122900.0,28.64,28.65,28.49,28.5,122900.0
2011-09-30 13:00:00,28.49,28.63,28.41,28.51,94700.0,28.49,28.63,28.41,28.51,94700.0
2011-09-30 13:30:00,28.5,28.68,28.5,28.58,92100.0,28.5,28.68,28.5,28.58,92100.0
2011-09-30 14:00:00,28.57,28.59,28.34,28.42,244100.0,28.57,28.59,28.34,28.42,244100.0
2011-09-30 14:30:00,28.42,28.49,28.31,28.41,342200.0,28.42,28.49,28.31,28.41,342200.0
2011-09-30 15:00:00,28.41,28.54,28.18,28.18,421000.0,28.41,28.54,28.18,28.18,421000.0
2011-09-30 15:30:00,28.18,28.24,27.75,27.78,1053700.0,28.18,28.24,27.75,27.78,1053700.0
2011-10-03 09:30:00,27.04,27.2,26.34,26.62,693500.0,27.04,27.2,26.34,26.62,693500.0
2011-10-03 10:00:00,26.61,27.44,26.55,27.11,795300.0,26.61,27.44,26.55,27.11,795300.0
2011-10-03 10:30:00,27.12,27.15,26.66,26.69,368700.0,27.12,27.15,26.66,26.69,368700.0
2011-10-03 11:00:00,26.69,26.97,26.63,26.85,320500.0,26.69,26.97,26.63,26.85,320500.0
2011-10-03 11:30:00,26.85,26.98,26.61,26.84,222800.0,26.85,26.98,26.61,26.84,222800.0
2011-10-03 12:00:00,26.85,26.9,26.5,26.52,229100.0,26.85,26.9,26.5,26.52,229100.0
2011-10-03 12:30:00,26.51,26.52,26.17,26.19,319500.0,26.51,26.52,26.17,26.19,319500.0
2011-10-03 13:00:00,26.18,26.24,25.97,26.11,340300.0,26.18,26.24,25.97,26.11,340300.0
2011-10-03 13:30:00,26.11,26.12,25.59,25.77,313000.0,26.11,26.12,25.59,25.77,313000.0
2011-10-03 14:00:00,25.78,25.86,25.55,25.59,509100.0,25.78,25.86,25.55,25.59,509100.0
2011-10-03 14:30:00,25.59,25.69,25.45,25.67,643000.0,25.59,25.69,25.45,25.67,643000.0
2011-10-03 15:00:00,25.68,25.81,25.51,25.54,407000.0,25.68,25.81,25.51,25.54,407000.0
2011-10-03 15:30:00,25.55,25.95,25.43,25.44,1220700.0,25.55,25.95,25.43,25.44,1220700.0
2011-10-04 09:30:00,25.05,25.29,24.88,25.05,335100.0,25.05,25.29,24.88,25.05,335100.0
2011-10-04 10:00:00,25.08,25.55,24.84,25.19,416400.0,25.08,25.55,24.84,25.19,416400.0
2011-10-04 10:30:00,25.2,25.68,25.14,25.59,308400.0,25.2,25.68,25.14,25.59,308400.0
2011-10-04 11:00:00,25.6,25.79,25.38,25.47,391100.0,25.6,25.79,25.38,25.47,391100.0
2011-10-04 11:30:00,25.47,25.68,25.35,25.64,380600.0,25.47,25.68,25.35,25.64,380600.0
2011-10-04 12:00:00,25.63,25.86,25.57,25.59,451800.0,25.63,25.86,25.57,25.59,451800.0
2011-10-04 12:30:00,25.58,25.76,25.49,25.52,218500.0,25.58,25.76,25.49,25.52,218500.0
2011-10-04 13:00:00,25.5,25.57,25.28,25.37,245400.0,25.5,25.57,25.28,25.37,245400.0
2011-10-04 13:30:00,25.36,25.41,24.99,25.05,366100.0,25.36,25.41,24.99,25.05,366100.0
2011-10-04 14:00:00,25.06,25.25,24.81,25.01,385400.0,25.06,25.25,24.81,25.01,385400.0
2011-10-04 14:30:00,25.02,25.21,24.86,24.87,524500.0,25.02,25.21,24.86,24.87,524500.0
2011-10-04 15:00:00,24.87,25.31,24.63,25.31,677700.0,24.87,25.31,24.63,25.31,677700.0
2011-10-04 15:30:00,25.3,26.13,25.29,26.09,1069300.0,25.3,26.13,25.29,26.09,1069300.0
2011-10-05 09:30:00,26.1,26.11,25.73,26.08,198000.0,26.1,26.11,25.73,26.08,198000.0
2011-10-05 10:00:00,26.05,26.6,26.0,26.4,484600.0,26.05,26.6,26.0,26.4,484600.0
2011-10-05 10:30:00,26.38,27.0,26.38,27.0,288800.0,26.38,27.0,26.38,27.0,288800.0
2011-10-05 11:00:00,27.0,27.02,26.79,26.89,215700.0,27.0,27.02,26.79,26.89,215700.0
2011-10-05 11:30:00,26.89,27.13,26.88,27.12,236900.0,26.89,27.13,26.88,27.12,236900.0
2011-10-05 12:00:00,27.11,27.18,26.68,26.69,226800.0,27.11,27.18,26.68,26.69,226800.0
2011-10-05 12:30:00,26.69,26.78,26.53,26.67,174700.0,26.69,26.78,26.53,26.67,174700.0
2011-10-05 13:00:00,26.68,26.86,26.58,26.81,468700.0,26.68,26.86,26.58,26.81,468700.0
2011-10-05 13:30:00,26.82,27.12,26.73,27.07,138900.0,26.82,27.12,26.73,27.07,138900.0
2011-10-05 14:00:00,27.06,27.16,26.93,27.12,178800.0,27.06,27.16,26.93,27.12,178800.0
2011-10-05 14:30:00,27.12,27.2,26.91,27.07,214600.0,27.12,27.2,26.91,27.07,214600.0
2011-10-05 15:00:00,27.08,27.13,26.89,27.01,327000.0,27.08,27.13,26.89,27.01,327000.0
2011-10-05 15:30:00,27.02,27.3,27.02,27.22,598500.0,27.02,27.3,27.02,27.22,598500.0
2011-10-06 09:30:00,27.12,27.14,26.41,26.63,345200.0,27.12,27.14,26.41,26.63,345200.0
2011-10-06 10:00:00,26.62,27.14,26.53,27.07,283700.0,26.62,27.14,26.53,27.07,283700.0
2011-10-06 10:30:00,27.08,27.34,27.06,27.21,172500.0,27.08,27.34,27.06,27.21,172500.0
2011-10-06 11:00:00,27.21,27.44,27.14,27.42,165900.0,27.21,27.44,27.14,27.42,165900.0
2011-10-06 11:30:00,27.44,27.59,27.4,27.51,276300.0,27.44,27.59,27.4,27.51,276300.0
2011-10-06 12:00:00,27.51,27.64,27.41,27.59,130200.0,27.51,27.64,27.41,27.59,130200.0
2011-10-06 12:30:00,27.59,27.67,27.53,27.6,147200.0,27.59,27.67,27.53,27.6,147200.0
2011-10-06 13:00:00,27.6,27.85,27.57,27.67,224800.0,27.6,27.85,27.57,27.67,224800.0
2011-10-06 13:30:00,27.67,27.69,27.42,27.59,154500.0,27.67,27.69,27.42,27.59,154500.0
2011-10-06 14:00:00,27.6,27.75,27.51,27.71,142200.0,27.6,27.75,27.51,27.71,142200.0
2011-10-06 14:30:00,27.71,27.81,27.61,27.8,159600.0,27.71,27.81,27.61,27.8,159600.0
2011-10-06 15:00:00,27.8,27.92,27.63,27.7,308700.0,27.8,27.92,27.63,27.7,308700.0
2011-10-06 15:30:00,27.7,28.01,27.67,28.0,544700.0,27.7,28.01,27.67,28.0,544700.0
2011-10-07 09:30:00,27.98,28.05,27.62,28.0,216800.0,27.98,28.05,27.62,28.0,216800.0
2011-10-07 10:00:00,28.0,28.37,27.83,28.27,225600.0,28.0,28.37,27.83,28.27,225600.0
2011-10-07 10:30:00,28.26,28.35,27.93,27.98,176600.0,28.26,28.35,27.93,27.98,176600.0
2011-10-07 11:00:00,27.97,28.09,27.84,28.08,264800.0,27.97,28.09,27.84,28.08,264800.0
2011-10-07 11:30:00,28.08,28.27,28.01,28.26,182500.0,28.08,28.27,28.01,28.26,182500.0
2011-10-07 12:00:00,28.27,28.3,27.83,28.03,457700.0,28.27,28.3,27.83,28.03,457700.0
2011-10-07 12:30:00,28.02,28.13,27.9,28.04,348200.0,28.02,28.13,27.9,28.04,348200.0
2011-10-07 13:00:00,28.05,28.2,27.97,28.12,213000.0,28.05,28.2,27.97,28.12,213000.0
2011-10-07 13:30:00,28.12,28.19,27.95,28.19,95800.0,28.12,28.19,27.95,28.19,95800.0
2011-10-07 14:00:00,28.18,28.36,28.11,28.22,187500.0,28.18,28.36,28.11,28.22,187500.0
2011-10-07 14:30:00,28.21,28.33,28.12,28.24,181900.0,28.21,28.33,28.12,28.24,181900.0
2011-10-07 15:00:00,28.24,28.61,28.2,28.59,246000.0,28.24,28.61,28.2,28.59,246000.0
2011-10-07 15:30:00,28.58,28.66,28.25,28.26,877900.0,28.58,28.66,28.25,28.26,877900.0
2011-10-10 09:30:00,28.87,29.14,28.5,28.84,296700.0,28.87,29.14,28.5,28.84,296700.0
2011-10-10 10:00:00,28.84,29.08,28.8,28.93,341500.0,28.84,29.08,28.8,28.93,341500.0
2011-10-10 10:30:00,28.93,29.23,28.93,29.11,254600.0,28.93,29.23,28.93,29.11,254600.0
2011-10-10 11:00:00,29.11,29.14,29.0,29.04,172400.0,29.11,29.14,29.0,29.04,172400.0
2011-10-10 11:30:00,29.04,29.14,28.98,29.12,150400.0,29.04,29.14,28.98,29.12,150400.0
2011-10-10 12:00:00,29.11,29.18,29.06,29.11,117500.0,29.11,29.18,29.06,29.11,117500.0
2011-10-10 12:30:00,29.11,29.14,29.02,29.05,89300.0,29.11,29.14,29.02,29.05,89300.0
2011-10-10 13:00:00,29.05,29.16,29.03,29.14,104300.0,29.05,29.16,29.03,29.14,104300.0
2011-10-10 13:30:00,29.13,29.23,29.13,29.21,93200.0,29.13,29.23,29.13,29.21,93200.0
2011-10-10 14:00:00,29.2,29.21,29.09,29.12,105500.0,29.2,29.21,29.09,29.12,105500.0
2011-10-10 14:30:00,29.13,29.16,29.02,29.03,125700.0,29.13,29.16,29.02,29.03,125700.0
2011-10-10 15:00:00,29.03,29.05,28.9,28.95,409500.0,29.03,29.05,28.9,28.95,409500.0
2011-10-10 15:30:00,28.95,29.28,28.9,29.27,608400.0,28.95,29.28,28.9,29.27,608400.0
2011-10-11 09:30:00,29.19,29.28,28.92,29.08,219800.0,29.19,29.28,28.92,29.08,219800.0
2011-10-11 10:00:00,29.06,29.55,28.96,29.55,215300.0,29.06,29.55,28.96,29.55,215300.0
2011-10-11 10:30:00,29.55,29.84,29.5,29.65,296500.0,29.55,29.84,29.5,29.65,296500.0
2011-10-11 11:00:00,29.65,29.67,29.46,29.54,196500.0,29.65,29.67,29.46,29.54,196500.0
2011-10-11 11:30:00,29.53,29.74,29.52,29.67,94600.0,29.53,29.74,29.52,29.67,94600.0
2011-10-11 12:00:00,29.68,29.71,29.58,29.68,76600.0,29.68,29.71,29.58,29.68,76600.0
2011-10-11 12:30:00,29.69,29.75,29.63,29.72,287500.0,29.69,29.75,29.63,29.72,287500.0
2011-10-11 13:00:00,29.71,29.9,29.61,29.89,275900.0,29.71,29.9,29.61,29.89,275900.0
2011-10-11 13:30:00,29.89,29.99,29.78,29.99,157000.0,29.89,29.99,29.78,29.99,157000.0
2011-10-11 14:00:00,29.99,30.0,29.78,29.78,272200.0,29.99,30.0,29.78,29.78,272200.0
2011-10-11 14:30:00,29.78,29.87,29.63,29.76,149500.0,29.78,29.87,29.63,29.76,149500.0
2011-10-11 15:00:00,29.76,29.96,29.76,29.87,291800.0,29.76,29.96,29.76,29.87,291800.0
2011-10-11 15:30:00,29.86,30.05,29.86,30.01,590000.0,29.86,30.05,29.86,30.01,590000.0
2011-10-12 09:30:00,30.31,30.71,30.05,30.64,256700.0,30.31,30.71,30.05,30.64,256700.0
2011-10-12 10:00:00,30.64,30.95,30.58,30.82,408200.0,30.64,30.95,30.58,30.82,408200.0
2011-10-12 10:30:00,30.83,30.97,30.79,30.84,254300.0,30.83,30.97,30.79,30.84,254300.0
2011-10-12 11:00:00,30.84,31.04,30.83,30.98,170000.0,30.84,31.04,30.83,30.98,170000.0
2011-10-12 11:30:00,30.98,31.14,30.96,30.96,217300.0,30.98,31.14,30.96,30.96,217300.0
2011-10-12 12:00:00,30.97,30.98,30.83,30.95,165100.0,30.97,30.98,30.83,30.95,165100.0
2011-10-12 12:30:00,30.95,31.0,30.84,30.99,144600.0,30.95,31.0,30.84,30.99,144600.0
2011-10-12 13:00:00,30.98,31.11,30.98,31.06,143900.0,30.98,31.11,30.98,31.06,143900.0
2011-10-12 13:30:00,31.06,31.17,30.97,30.98,131200.0,31.06,31.17,30.97,30.98,131200.0
2011-10-12 14:00:00,30.99,31.28,30.95,31.27,332100.0,30.99,31.28,30.95,31.27,332100.0
2011-10-12 14:30:00,31.27,31.55,31.16,31.22,561700.0,31.27,31.55,31.16,31.22,561700.0
2011-10-12 15:00:00,31.23,31.26,31.05,31.13,382200.0,31.23,31.26,31.05,31.13,382200.0
2011-10-12 15:30:00,31.13,31.37,31.0,31.02,881500.0,31.13,31.37,31.0,31.02,881500.0
2011-10-13 09:30:00,30.84,30.93,30.36,30.67,169900.0,30.84,30.93,30.36,30.67,169900.0
2011-10-13 10:00:00,30.66,30.79,30.53,30.68,252200.0,30.66,30.79,30.53,30.68,252200.0
2011-10-13 10:30:00,30.65,30.82,30.52,30.52,144600.0,30.65,30.82,30.52,30.52,144600.0
2011-10-13 11:00:00,30.53,30.65,30.44,30.49,256900.0,30.53,30.65,30.44,30.49,256900.0
2011-10-13 11:30:00,30.49,30.79,30.48,30.7,137300.0,30.49,30.79,30.48,30.7,137300.0
2011-10-13 12:00:00,30.69,30.74,30.51,30.51,113700.0,30.69,30.74,30.51,30.51,113700.0
2011-10-13 12:30:00,30.51,30.53,30.42,30.52,138200.0,30.51,30.53,30.42,30.52,138200.0
2011-10-13 13:00:00,30.52,30.66,30.41,30.63,138800.0,30.52,30.66,30.41,30.63,138800.0
2011-10-13 13:30:00,30.63,30.72,30.6,30.61,143200.0,30.63,30.72,30.6,30.61,143200.0
2011-10-13 14:00:00,30.61,30.71,30.54,30.65,145800.0,30.61,30.71,30.54,30.65,145800.0
2011-10-13 14:30:00,30.64,30.88,30.64,30.86,179500.0,30.64,30.88,30.64,30.86,179500.0
2011-10-13 15:00:00,30.86,31.03,30.84,30.86,354200.0,30.86,31.03,30.84,30.86,354200.0
2011-10-13 15:30:00,30.86,31.02,30.82,30.97,659000.0,30.86,31.02,30.82,30.97,659000.0
2011-10-14 09:30:00,31.46,32.05,31.12,31.94,270200.0,31.46,32.05,31.12,31.94,270200.0
2011-10-14 10:00:00,31.93,32.07,31.86,31.89,248200.0,31.93,32.07,31.86,31.89,248200.0
2011-10-14 10:30:00,31.89,32.1,31.76,32.08,233600.0,31.89,32.1,31.76,32.08,233600.0
2011-10-14 11:00:00,32.1,32.13,31.67,31.69,268500.0,32.1,32.13,31.67,31.69,268500.0
2011-10-14 11:30:00,31.7,31.95,31.69,31.88,146900.0,31.7,31.95,31.69,31.88,146900.0
2011-10-14 12:00:00,31.88,31.89,31.78,31.83,210300.0,31.88,31.89,31.78,31.83,210300.0
2011-10-14 12:30:00,31.83,31.92,31.8,31.84,131500.0,31.83,31.92,31.8,31.84,131500.0
2011-10-14 13:00:00,31.83,31.98,31.82,31.95,103000.0,31.83,31.98,31.82,31.95,103000.0
2011-10-14 13:30:00,31.95,32.15,31.92,32.12,173200.0,31.95,32.15,31.92,32.12,173200.0
2011-10-14 14:00:00,32.11,32.16,32.01,32.03,117200.0,32.11,32.16,32.01,32.03,117200.0
2011-10-14 14:30:00,32.04,32.17,31.95,32.17,147600.0,32.04,32.17,31.95,32.17,147600.0
2011-10-14 15:00:00,32.17,32.29,32.13,32.27,217700.0,32.17,32.29,32.13,32.27,217700.0
2011-10-14 15:30:00,32.26,32.43,32.26,32.43,727500.0,32.26,32.43,32.26,32.43,727500.0
2011-10-17 09:30:00,32.16,32.4,32.0,32.14,219200.0,32.16,32.4,32.0,32.14,219200.0
2011-10-17 10:00:00,32.12,32.13,31.76,31.77,272700.0,32.12,32.13,31.76,31.77,272700.0
2011-10-17 10:30:00,31.75,31.89,31.65,31.69,181100.0,31.75,31.89,31.65,31.69,181100.0
2011-10-17 11:00:00,31.67,31.86,31.66,31.85,148000.0,31.67,31.86,31.66,31.85,148000.0
2011-10-17 11:30:00,31.85,31.88,31.71,31.72,168400.0,31.85,31.88,31.71,31.72,168400.0
2011-10-17 12:00:00,31.71,31.74,31.65,31.72,169900.0,31.71,31.74,31.65,31.72,169900.0
2011-10-17 12:30:00,31.72,31.75,31.57,31.59,177800.0,31.72,31.75,31.57,31.59,177800.0
2011-10-17 13:00:00,31.58,31.64,31.51,31.52,150500.0,31.58,31.64,31.51,31.52,150500.0
2011-10-17 13:30:00,31.52,31.6,31.43,31.5,159800.0,31.52,31.6,31.43,31.5,159800.0
2011-10-17 14:00:00,31.5,31.51,31.31,31.34,155700.0,31.5,31.51,31.31,31.34,155700.0
2011-10-17 14:30:00,31.34,31.39,31.17,31.39,179700.0,31.34,31.39,31.17,31.39,179700.0
2011-10-17 15:00:00,31.38,31.55,31.35,31.4,217400.0,31.38,31.55,31.35,31.4,217400.0
2011-10-17 15:30:00,31.4,31.46,31.16,31.26,703500.0,31.4,31.46,31.16,31.26,703500.0
2011-10-18 09:30:00,31.21,31.41,30.68,30.82,138600.0,31.21,31.41,30.68,30.82,138600.0
2011-10-18 10:00:00,30.83,31.36,30.63,31.35,158900.0,30.83,31.36,30.63,31.35,158900.0
2011-10-18 10:30:00,31.36,31.47,31.2,31.39,232000.0,31.36,31.47,31.2,31.39,232000.0
2011-10-18 11:00:00,31.39,31.39,31.15,31.18,116200.0,31.39,31.39,31.15,31.18,116200.0
2011-10-18 11:30:00,31.18,31.7,31.18,31.62,195000.0,31.18,31.7,31.18,31.62,195000.0
2011-10-18 12:00:00,31.63,31.66,31.5,31.52,55600.0,31.63,31.66,31.5,31.52,55600.0
2011-10-18 12:30:00,31.52,31.73,31.52,31.66,60700.0,31.52,31.73,31.52,31.66,60700.0
2011-10-18 13:00:00,31.67,31.72,31.42,31.53,96400.0,31.67,31.72,31.42,31.53,96400.0
2011-10-18 13:30:00,31.54,31.67,31.46,31.55,103700.0,31.54,31.67,31.46,31.55,103700.0
2011-10-18 14:00:00,31.56,31.64,31.49,31.57,84800.0,31.56,31.64,31.49,31.57,84800.0
2011-10-18 14:30:00,31.57,31.63,31.45,31.57,104800.0,31.57,31.63,31.45,31.57,104800.0
2011-10-18 15:00:00,31.57,32.05,31.57,31.85,466700.0,31.57,32.05,31.57,31.85,466700.0
2011-10-18 15:30:00,31.85,32.04,31.75,31.88,813800.0,31.85,32.04,31.75,31.88,813800.0
2011-10-19 09:30:00,31.68,31.77,30.96,31.3,354300.0,31.68,31.77,30.96,31.3,354300.0
2011-10-19 10:00:00,31.29,31.48,31.07,31.48,191900.0,31.29,31.48,31.07,31.48,191900.0
2011-10-19 10:30:00,31.48,31.56,31.4,31.47,211800.0,31.48,31.56,31.4,31.47,211800.0
2011-10-19 11:00:00,31.45,31.58,31.36,31.55,166100.0,31.45,31.58,31.36,31.55,166100.0
2011-10-19 11:30:00,31.55,31.68,31.22,31.23,158800.0,31.55,31.68,31.22,31.23,158800.0
2011-10-19 12:00:00,31.24,31.58,31.23,31.56,129700.0,31.24,31.58,31.23,31.56,129700.0
2011-10-19 12:30:00,31.57,31.66,31.48,31.59,128400.0,31.57,31.66,31.48,31.59,128400.0
2011-10-19 13:00:00,31.59,31.77,31.59,31.72,155300.0,31.59,31.77,31.59,31.72,155300.0
2011-10-19 13:30:00,31.71,31.74,31.57,31.64,149100.0,31.71,31.74,31.57,31.64,149100.0
2011-10-19 14:00:00,31.64,31.67,31.21,31.23,374300.0,31.64,31.67,31.21,31.23,374300.0
2011-10-19 14:30:00,31.23,31.34,31.09,31.16,328500.0,31.23,31.34,31.09,31.16,328500.0
2011-10-19 15:00:00,31.16,31.19,30.99,31.0,272300.0,31.16,31.19,30.99,31.0,272300.0
2011-10-19 15:30:00,31.0,31.13,30.88,30.96,570700.0,31.0,31.13,30.88,30.96,570700.0
2011-10-20 09:30:00,31.07,31.21,30.7,30.72,165000.0,31.07,31.21,30.7,30.72,165000.0
2011-10-20 10:00:00,30.73,31.09,30.69,30.84,310400.0,30.73,31.09,30.69,30.84,310400.0
2011-10-20 10:30:00,30.85,30.91,30.66,30.66,176500.0,30.85,30.91,30.66,30.66,176500.0
2011-10-20 11:00:00,30.65,30.65,30.41,30.51,173600.0,30.65,30.65,30.41,30.51,173600.0
2011-10-20 11:30:00,30.51,30.56,30.24,30.3,208700.0,30.51,30.56,30.24,30.3,208700.0
2011-10-20 12:00:00,30.31,30.33,30.05,30.24,135100.0,30.31,30.33,30.05,30.24,135100.0
2011-10-20 12:30:00,30.24,30.44,30.23,30.42,180800.0,30.24,30.44,30.23,30.42,180800.0
2011-10-20 13:00:00,30.42,30.89,30.38,30.82,219700.0,30.42,30.89,30.38,30.82,219700.0
2011-10-20 13:30:00,30.82,30.98,30.7,30.88,234500.0,30.82,30.98,30.7,30.88,234500.0
2011-10-20 14:00:00,30.87,31.04,30.82,31.01,184600.0,30.87,31.04,30.82,31.01,184600.0
2011-10-20 14:30:00,31.01,31.29,30.98,31.21,169500.0,31.01,31.29,30.98,31.21,169500.0
2011-10-20 15:00:00,31.21,31.35,31.14,31.18,344400.0,31.21,31.35,31.14,31.18,344400.0
2011-10-20 15:30:00,31.18,31.37,31.1,31.27,407100.0,31.18,31.37,31.1,31.27,407100.0
2011-10-21 09:30:00,31.61,31.96,31.53,31.9,458300.0,31.61,31.96,31.53,31.9,458300.0
2011-10-21 10:00:00,31.9,32.28,31.9,32.26,350700.0,31.9,32.28,31.9,32.26,350700.0
2011-10-21 10:30:00,32.27,32.44,32.09,32.41,437200.0,32.27,32.44,32.09,32.41,437200.0
2011-10-21 11:00:00,32.42,32.51,32.34,32.34,271200.0,32.42,32.51,32.34,32.34,271200.0
2011-10-21 11:30:00,32.34,32.56,32.29,32.52,251500.0,32.34,32.56,32.29,32.52,251500.0
2011-10-21 12:00:00,32.52,32.54,32.39,32.4,169000.0,32.52,32.54,32.39,32.4,169000.0
2011-10-21 12:30:00,32.4,32.41,32.23,32.24,212400.0,32.4,32.41,32.23,32.24,212400.0
2011-10-21 13:00:00,32.23,32.24,31.73,31.73,268500.0,32.23,32.24,31.73,31.73,268500.0
2011-10-21 13:30:00,31.74,31.81,31.61,31.67,178700.0,31.74,31.81,31.61,31.67,178700.0
2011-10-21 14:00:00,31.67,31.88,31.65,31.83,225000.0,31.67,31.88,31.65,31.83,225000.0
2011-10-21 14:30:00,31.83,31.96,31.7,31.96,133200.0,31.83,31.96,31.7,31.96,133200.0
2011-10-21 15:00:00,31.96,32.02,31.93,31.94,244000.0,31.96,32.02,31.93,31.94,244000.0
2011-10-21 15:30:00,31.94,31.99,31.77,31.78,1124000.0,31.94,31.99,31.77,31.78,1124000.0
2011-10-24 09:30:00,32.39,32.4,31.96,32.33,256700.0,32.39,32.4,31.96,32.33,256700.0
2011-10-24 10:00:00,32.33,32.47,32.22,32.42,289100.0,32.33,32.47,32.22,32.42,289100.0
2011-10-24 10:30:00,32.42,32.58,32.38,32.49,330300.0,32.42,32.58,32.38,32.49,330300.0
2011-10-24 11:00:00,32.48,32.9,32.48,32.88,245900.0,32.48,32.9,32.48,32.88,245900.0
2011-10-24 11:30:00,32.89,33.17,32.86,33.0,309500.0,32.89,33.17,32.86,33.0,309500.0
2011-10-24 12:00:00,33.0,33.09,32.99,33.08,71300.0,33.0,33.09,32.99,33.08,71300.0
2011-10-24 12:30:00,33.07,33.07,32.84,32.95,118300.0,33.07,33.07,32.84,32.95,118300.0
2011-10-24 13:00:00,32.96,32.99,32.87,32.95,49600.0,32.96,32.99,32.87,32.95,49600.0
2011-10-24 13:30:00,32.94,33.05,32.89,33.04,76400.0,32.94,33.05,32.89,33.04,76400.0
2011-10-24 14:00:00,33.04,33.07,32.89,32.96,81200.0,33.04,33.07,32.89,32.96,81200.0
2011-10-24 14:30:00,32.96,33.04,32.94,33.04,103200.0,32.96,33.04,32.94,33.04,103200.0
2011-10-24 15:00:00,33.04,33.1,32.95,32.96,212200.0,33.04,33.1,32.95,32.96,212200.0
2011-10-24 15:30:00,32.96,33.09,32.91,33.05,335300.0,32.96,33.09,32.91,33.05,335300.0
2011-10-25 09:30:00,32.95,32.95,32.18,32.41,250300.0,32.95,32.95,32.18,32.41,250300.0
2011-10-25 10:00:00,32.37,32.8,32.26,32.74,222500.0,32.37,32.8,32.26,32.74,222500.0
2011-10-25 10:30:00,32.74,33.02,32.48,32.92,303500.0,32.74,33.02,32.48,32.92,303500.0
2011-10-25 11:00:00,32.92,32.96,32.53,32.62,205100.0,32.92,32.96,32.53,32.62,205100.0
2011-10-25 11:30:00,32.61,32.69,32.52,32.61,167700.0,32.61,32.69,32.52,32.61,167700.0
2011-10-25 12:00:00,32.6,32.91,32.54,32.86,99100.0,32.6,32.91,32.54,32.86,99100.0
2011-10-25 12:30:00,32.86,32.89,32.59,32.59,95900.0,32.86,32.89,32.59,32.59,95900.0
2011-10-25 13:00:00,32.59,32.7,32.57,32.61,141000.0,32.59,32.7,32.57,32.61,141000.0
2011-10-25 13:30:00,32.6,32.7,32.53,32.68,264600.0,32.6,32.7,32.53,32.68,264600.0
2011-10-25 14:00:00,32.67,32.68,32.4,32.45,362800.0,32.67,32.68,32.4,32.45,362800.0
2011-10-25 14:30:00,32.45,32.6,32.39,32.54,140700.0,32.45,32.6,32.39,32.54,140700.0
2011-10-25 15:00:00,32.54,32.62,32.44,32.52,287800.0,32.54,32.62,32.44,32.52,287800.0
2011-10-25 15:30:00,32.52,32.57,32.3,32.36,467500.0,32.52,32.57,32.3,32.36,467500.0
2011-10-26 09:30:00,32.81,32.9,32.66,32.79,239100.0,32.81,32.9,32.66,32.79,239100.0
2011-10-26 10:00:00,32.78,32.79,32.26,32.49,203300.0,32.78,32.79,32.26,32.49,203300.0
2011-10-26 10:30:00,32.48,32.48,31.69,31.78,167900.0,32.48,32.48,31.69,31.78,167900.0
2011-10-26 11:00:00,31.76,32.06,31.76,32.0,130200.0,31.76,32.06,31.76,32.0,130200.0
2011-10-26 11:30:00,31.99,32.37,31.99,32.22,105500.0,31.99,32.37,31.99,32.22,105500.0
2011-10-26 12:00:00,32.22,32.47,32.21,32.39,187200.0,32.22,32.47,32.21,32.39,187200.0
2011-10-26 12:30:00,32.38,32.38,32.17,32.19,134300.0,32.38,32.38,32.17,32.19,134300.0
2011-10-26 13:00:00,32.18,32.19,31.98,32.14,181400.0,32.18,32.19,31.98,32.14,181400.0
2011-10-26 13:30:00,32.17,32.6,32.15,32.51,238100.0,32.17,32.6,32.15,32.51,238100.0
2011-10-26 14:00:00,32.52,32.7,32.49,32.6,137900.0,32.52,32.7,32.49,32.6,137900.0
2011-10-26 14:30:00,32.61,32.86,32.55,32.69,235600.0,32.61,32.86,32.55,32.69,235600.0
2011-10-26 15:00:00,32.69,32.8,32.64,32.72,287400.0,32.69,32.8,32.64,32.72,287400.0
2011-10-26 15:30:00,32.71,32.85,32.6,32.74,601400.0,32.71,32.85,32.6,32.74,601400.0
2011-10-27 09:30:00,33.56,35.82,33.49,34.83,1016300.0,33.56,35.82,33.49,34.83,1016300.0
2011-10-27 10:00:00,34.84,35.25,34.44,34.97,830800.0,34.84,35.25,34.44,34.97,830800.0
2011-10-27 10:30:00,34.97,35.25,34.76,35.24,483000.0,34.97,35.25,34.76,35.24,483000.0
2011-10-27 11:00:00,35.24,35.28,34.81,34.83,407200.0,35.24,35.28,34.81,34.83,407200.0
2011-10-27 11:30:00,34.84,35.3,34.73,35.24,313200.0,34.84,35.3,34.73,35.24,313200.0
2011-10-27 12:00:00,35.24,35.56,35.2,35.55,328100.0,35.24,35.56,35.2,35.55,328100.0
2011-10-27 12:30:00,35.55,35.59,35.33,35.51,201400.0,35.55,35.59,35.33,35.51,201400.0
2011-10-27 13:00:00,35.51,35.78,35.5,35.77,152000.0,35.51,35.78,35.5,35.77,152000.0
2011-10-27 13:30:00,35.77,35.97,35.73,35.97,166600.0,35.77,35.97,35.73,35.97,166600.0
2011-10-27 14:00:00,35.96,36.16,35.9,36.07,365200.0,35.96,36.16,35.9,36.07,365200.0
2011-10-27 14:30:00,36.07,36.35,35.94,35.94,481800.0,36.07,36.35,35.94,35.94,481800.0
2011-10-27 15:00:00,35.94,36.2,35.83,36.13,448000.0,35.94,36.2,35.83,36.13,448000.0
2011-10-27 15:30:00,36.14,36.2,35.31,35.62,1180800.0,36.14,36.2,35.31,35.62,1180800.0
2011-10-28 09:30:00,35.52,35.61,35.05,35.43,199600.0,35.52,35.61,35.05,35.43,199600.0
2011-10-28 10:00:00,35.44,35.75,35.31,35.58,310700.0,35.44,35.75,35.31,35.58,310700.0
2011-10-28 10:30:00,35.57,35.71,35.52,35.64,206300.0,35.57,35.71,35.52,35.64,206300.0
2011-10-28 11:00:00,35.65,35.72,35.45,35.52,127000.0,35.65,35.72,35.45,35.52,127000.0
2011-10-28 11:30:00,35.54,35.62,35.2,35.23,149400.0,35.54,35.62,35.2,35.23,149400.0
2011-10-28 12:00:00,35.23,35.26,35.03,35.06,149400.0,35.23,35.26,35.03,35.06,149400.0
2011-10-28 12:30:00,35.05,35.11,34.98,35.09,171700.0,35.05,35.11,34.98,35.09,171700.0
2011-10-28 13:00:00,35.08,35.19,35.04,35.11,125300.0,35.08,35.19,35.04,35.11,125300.0
2011-10-28 13:30:00,35.12,35.52,35.08,35.5,418700.0,35.12,35.52,35.08,35.5,418700.0
2011-10-28 14:00:00,35.5,35.57,35.38,35.53,283500.0,35.5,35.57,35.38,35.53,283500.0
2011-10-28 14:30:00,35.53,35.67,35.52,35.67,142800.0,35.53,35.67,35.52,35.67,142800.0
2011-10-28 15:00:00,35.66,36.04,35.66,35.77,378600.0,35.66,36.04,35.66,35.77,378600.0
2011-10-28 15:30:00,35.78,35.92,35.72,35.83,399200.0,35.78,35.92,35.72,35.83,399200.0
2011-10-31 09:30:00,35.25,35.31,34.45,34.73,265100.0,35.25,35.31,34.45,34.73,265100.0
2011-10-31 10:00:00,34.73,35.05,34.58,34.93,236800.0,34.73,35.05,34.58,34.93,236800.0
2011-10-31 10:30:00,34.93,35.0,34.79,34.91,177000.0,34.93,35.0,34.79,34.91,177000.0
2011-10-31 11:00:00,34.91,34.96,34.62,34.72,225600.0,34.91,34.96,34.62,34.72,225600.0
2011-10-31 11:30:00,34.72,34.85,34.56,34.58,202200.0,34.72,34.85,34.56,34.58,202200.0
2011-10-31 12:00:00,34.57,34.74,34.56,34.6,193200.0,34.57,34.74,34.56,34.6,193200.0
2011-10-31 12:30:00,34.61,34.91,34.59,34.91,141500.0,34.61,34.91,34.59,34.91,141500.0
2011-10-31 13:00:00,34.9,35.04,34.87,34.99,145700.0,34.9,35.04,34.87,34.99,145700.0
2011-10-31 13:30:00,34.98,35.15,34.97,35.1,219200.0,34.98,35.15,34.97,35.1,219200.0
2011-10-31 14:00:00,35.1,35.16,34.97,34.98,136400.0,35.1,35.16,34.97,34.98,136400.0
2011-10-31 14:30:00,34.99,35.03,34.83,34.92,173300.0,34.99,35.03,34.83,34.92,173300.0
2011-10-31 15:00:00,34.91,34.91,34.69,34.74,310900.0,34.91,34.91,34.69,34.74,310900.0
2011-10-31 15:30:00,34.74,34.9,34.59,34.59,798000.0,34.74,34.9,34.59,34.59,798000.0
2011-11-01 09:30:00,33.51,33.56,32.74,33.33,307100.0,33.51,33.56,32.74,33.33,307100.0
2011-11-01 10:00:00,33.32,33.73,33.1,33.53,387800.0,33.32,33.73,33.1,33.53,387800.0
2011-11-01 10:30:00,33.53,33.67,33.43,33.57,254600.0,33.53,33.67,33.43,33.57,254600.0
2011-11-01 11:00:00,33.57,33.66,33.06,33.1,201400.0,33.57,33.66,33.06,33.1,201400.0
2011-11-01 11:30:00,33.11,33.13,32.8,33.05,429000.0,33.11,33.13,32.8,33.05,429000.0
2011-11-01 12:00:00,33.04,33.19,32.97,33.12,364300.0,33.04,33.19,32.97,33.12,364300.0
2011-11-01 12:30:00,33.09,33.27,33.04,33.13,258300.0,33.09,33.27,33.04,33.13,258300.0
2011-11-01 13:00:00,33.12,33.45,33.02,33.4,128800.0,33.12,33.45,33.02,33.4,128800.0
2011-11-01 13:30:00,33.4,33.7,33.28,33.35,437300.0,33.4,33.7,33.28,33.35,437300.0
2011-11-01 14:00:00,33.34,33.66,33.26,33.63,377400.0,33.34,33.66,33.26,33.63,377400.0
2011-11-01 14:30:00,33.63,33.66,33.25,33.32,302700.0,33.63,33.66,33.25,33.32,302700.0
2011-11-01 15:00:00,33.32,33.37,33.03,33.15,247400.0,33.32,33.37,33.03,33.15,247400.0
2011-11-01 15:30:00,33.15,33.39,32.94,32.99,735500.0,33.15,33.39,32.94,32.99,735500.0
2011-11-02 09:30:00,33.46,33.77,33.39,33.45,257900.0,33.46,33.77,33.39,33.45,257900.0
2011-11-02 10:00:00,33.45,33.82,33.39,33.81,194500.0,33.45,33.82,33.39,33.81,194500.0
2011-11-02 10:30:00,33.82,34.2,33.71,34.11,183400.0,33.82,34.2,33.71,34.11,183400.0
2011-11-02 11:00:00,34.13,34.23,34.06,34.11,85400.0,34.13,34.23,34.06,34.11,85400.0
2011-11-02 11:30:00,34.11,34.12,33.72,33.76,151700.0,34.11,34.12,33.72,33.76,151700.0
2011-11-02 12:00:00,33.74,33.76,33.61,33.68,123100.0,33.74,33.76,33.61,33.68,123100.0
2011-11-02 12:30:00,33.68,33.81,33.45,33.45,177700.0,33.68,33.81,33.45,33.45,177700.0
2011-11-02 13:00:00,33.47,33.49,33.21,33.33,292700.0,33.47,33.49,33.21,33.33,292700.0
2011-11-02 13:30:00,33.33,33.54,33.32,33.4,143900.0,33.33,33.54,33.32,33.4,143900.0
2011-11-02 14:00:00,33.39,33.5,33.26,33.38,288300.0,33.39,33.5,33.26,33.38,288300.0
2011-11-02 14:30:00,33.39,33.53,33.34,33.47,240700.0,33.39,33.53,33.34,33.47,240700.0
2011-11-02 15:00:00,33.48,33.69,33.41,33.54,323300.0,33.48,33.69,33.41,33.54,323300.0
2011-11-02 15:30:00,33.54,33.61,33.37,33.54,648800.0,33.54,33.61,33.37,33.54,648800.0
2011-11-03 09:30:00,34.0,34.19,33.61,33.68,179700.0,34.0,34.19,33.61,33.68,179700.0
2011-11-03 10:00:00,33.7,33.83,33.28,33.78,230100.0,33.7,33.83,33.28,33.78,230100.0
2011-11-03 10:30:00,33.79,34.37,33.79,34.22,221900.0,33.79,34.37,33.79,34.22,221900.0
2011-11-03 11:00:00,34.2,34.55,34.12,34.47,170000.0,34.2,34.55,34.12,34.47,170000.0
2011-11-03 11:30:00,34.46,34.65,34.44,34.45,136600.0,34.46,34.65,34.44,34.45,136600.0
2011-11-03 12:00:00,34.45,34.8,34.37,34.79,139000.0,34.45,34.8,34.37,34.79,139000.0
2011-11-03 12:30:00,34.79,34.89,34.59,34.79,162400.0,34.79,34.89,34.59,34.79,162400.0
2011-11-03 13:00:00,34.79,34.92,34.68,34.83,105600.0,34.79,34.92,34.68,34.83,105600.0
2011-11-03 13:30:00,34.81,35.05,34.68,34.89,127500.0,34.81,35.05,34.68,34.89,127500.0
2011-11-03 14:00:00,34.9,35.03,34.86,34.9,147400.0,34.9,35.03,34.86,34.9,147400.0
2011-11-03 14:30:00,34.89,34.95,34.78,34.86,97100.0,34.89,34.95,34.78,34.86,97100.0
2011-11-03 15:00:00,34.85,35.13,34.85,35.12,223400.0,34.85,35.13,34.85,35.12,223400.0
2011-11-03 15:30:00,35.11,35.32,35.09,35.16,664200.0,35.11,35.32,35.09,35.16,664200.0
2011-11-04 09:30:00,34.78,35.0,34.63,34.65,157500.0,34.78,35.0,34.63,34.65,157500.0
2011-11-04 10:00:00,34.61,34.83,34.46,34.48,129400.0,34.61,34.83,34.46,34.48,129400.0
2011-11-04 10:30:00,34.46,34.74,34.38,34.61,169700.0,34.46,34.74,34.38,34.61,169700.0
2011-11-04 11:00:00,34.61,34.66,34.39,34.55,179400.0,34.61,34.66,34.39,34.55,179400.0
2011-11-04 11:30:00,34.53,34.63,34.48,34.59,57500.0,34.53,34.63,34.48,34.59,57500.0
2011-11-04 12:00:00,34.6,34.83,34.6,34.79,52200.0,34.6,34.83,34.6,34.79,52200.0
2011-11-04 12:30:00,34.8,34.82,34.59,34.71,137200.0,34.8,34.82,34.59,34.71,137200.0
2011-11-04 13:00:00,34.7,35.0,34.66,34.99,54900.0,34.7,35.0,34.66,34.99,54900.0
2011-11-04 13:30:00,35.0,35.19,34.92,35.03,88800.0,35.0,35.19,34.92,35.03,88800.0
2011-11-04 14:00:00,35.04,35.09,35.0,35.06,57500.0,35.04,35.09,35.0,35.06,57500.0
2011-11-04 14:30:00,35.09,35.13,34.94,35.01,95100.0,35.09,35.13,34.94,35.01,95100.0
2011-11-04 15:00:00,34.99,34.99,34.78,34.92,104100.0,34.99,34.99,34.78,34.92,104100.0
2011-11-04 15:30:00,34.91,35.08,34.88,35.03,323600.0,34.91,35.08,34.88,35.03,323600.0
2011-11-07 09:30:00,35.02,35.25,34.82,34.96,238700.0,35.02,35.25,34.82,34.96,238700.0
2011-11-07 10:00:00,34.95,34.97,34.36,34.4,213500.0,34.95,34.97,34.36,34.4,213500.0
2011-11-07 10:30:00,34.39,34.39,33.94,34.06,308200.0,34.39,34.39,33.94,34.06,308200.0
2011-11-07 11:00:00,34.04,34.38,34.03,34.1,135300.0,34.04,34.38,34.03,34.1,135300.0
2011-11-07 11:30:00,34.11,34.24,34.04,34.09,117000.0,34.11,34.24,34.04,34.09,117000.0
2011-11-07 12:00:00,34.09,34.19,33.74,33.75,174500.0,34.09,34.19,33.74,33.75,174500.0
2011-11-07 12:30:00,33.76,33.99,33.7,33.93,126200.0,33.76,33.99,33.7,33.93,126200.0
2011-11-07 13:00:00,33.93,34.25,33.92,34.2,122100.0,33.93,34.25,33.92,34.2,122100.0
2011-11-07 13:30:00,34.21,34.32,33.91,34.26,171500.0,34.21,34.32,33.91,34.26,171500.0
2011-11-07 14:00:00,34.27,34.5,34.25,34.46,169200.0,34.27,34.5,34.25,34.46,169200.0
2011-11-07 14:30:00,34.46,34.64,34.38,34.63,154700.0,34.46,34.64,34.38,34.63,154700.0
2011-11-07 15:00:00,34.63,34.68,34.4,34.4,283800.0,34.63,34.68,34.4,34.4,283800.0
2011-11-07 15:30:00,34.41,34.76,34.41,34.7,537200.0,34.41,34.76,34.41,34.7,537200.0
2011-11-08 09:30:00,35.03,35.31,34.78,35.31,173400.0,35.03,35.31,34.78,35.31,173400.0
2011-11-08 10:00:00,35.31,35.35,34.66,34.77,270200.0,35.31,35.35,34.66,34.77,270200.0
2011-11-08 10:30:00,34.76,34.89,34.63,34.72,110200.0,34.76,34.89,34.63,34.72,110200.0
2011-11-08 11:00:00,34.68,34.79,34.4,34.56,126800.0,34.68,34.79,34.4,34.56,126800.0
2011-11-08 11:30:00,34.55,34.69,34.48,34.62,84800.0,34.55,34.69,34.48,34.62,84800.0
2011-11-08 12:00:00,34.61,34.76,34.56,34.65,97800.0,34.61,34.76,34.56,34.65,97800.0
2011-11-08 12:30:00,34.65,34.78,34.57,34.64,107900.0,34.65,34.78,34.57,34.64,107900.0
2011-11-08 13:00:00,34.65,34.81,34.54,34.78,68000.0,34.65,34.81,34.54,34.78,68000.0
2011-11-08 13:30:00,34.78,35.22,34.75,35.21,166000.0,34.78,35.22,34.75,35.21,166000.0
2011-11-08 14:00:00,35.21,35.36,35.09,35.36,182000.0,35.21,35.36,35.09,35.36,182000.0
2011-11-08 14:30:00,35.37,35.42,35.28,35.37,108000.0,35.37,35.42,35.28,35.37,108000.0
2011-11-08 15:00:00,35.37,35.51,35.24,35.46,184300.0,35.37,35.51,35.24,35.46,184300.0
2011-11-08 15:30:00,35.46,35.6,35.46,35.56,423800.0,35.46,35.6,35.46,35.56,423800.0
2011-11-09 09:30:00,34.2,34.2,32.56,33.16,867400.0,34.2,34.2,32.56,33.16,867400.0
2011-11-09 10:00:00,33.16,33.31,33.09,33.11,328100.0,33.16,33.31,33.09,33.11,328100.0
2011-11-09 10:30:00,33.13,33.19,32.85,32.97,315900.0,33.13,33.19,32.85,32.97,315900.0
2011-11-09 11:00:00,32.98,33.25,32.95,33.19,304600.0,32.98,33.25,32.95,33.19,304600.0
2011-11-09 11:30:00,33.2,33.36,33.1,33.15,234800.0,33.2,33.36,33.1,33.15,234800.0
2011-11-09 12:00:00,33.15,33.19,33.04,33.11,202800.0,33.15,33.19,33.04,33.11,202800.0
2011-11-09 12:30:00,33.11,33.39,33.08,33.39,208300.0,33.11,33.39,33.08,33.39,208300.0
2011-11-09 13:00:00,33.38,33.41,33.07,33.12,109400.0,33.38,33.41,33.07,33.12,109400.0
2011-11-09 13:30:00,33.11,33.13,32.77,32.89,154200.0,33.11,33.13,32.77,32.89,154200.0
2011-11-09 14:00:00,32.89,32.92,32.43,32.58,253400.0,32.89,32.92,32.43,32.58,253400.0
2011-11-09 14:30:00,32.58,32.77,32.5,32.61,212600.0,32.58,32.77,32.5,32.61,212600.0
2011-11-09 15:00:00,32.6,32.78,32.56,32.69,329900.0,32.6,32.78,32.56,32.69,329900.0
2011-11-09 15:30:00,32.69,32.69,32.41,32.54,761400.0,32.69,32.69,32.41,32.54,761400.0
2011-11-10 09:30:00,33.09,33.42,32.86,32.89,237900.0,33.09,33.42,32.86,32.89,237900.0
2011-11-10 10:00:00,32.88,33.16,32.59,32.62,179500.0,32.88,33.16,32.59,32.62,179500.0
2011-11-10 10:30:00,32.6,32.69,32.43,32.62,205800.0,32.6,32.69,32.43,32.62,205800.0
2011-11-10 11:00:00,32.62,32.99,32.59,32.89,153900.0,32.62,32.99,32.59,32.89,153900.0
2011-11-10 11:30:00,32.89,33.14,32.82,33.01,157800.0,32.89,33.14,32.82,33.01,157800.0
2011-11-10 12:00:00,33.0,33.04,32.86,32.86,82800.0,33.0,33.04,32.86,32.86,82800.0
2011-11-10 12:30:00,32.85,32.94,32.72,32.93,100300.0,32.85,32.94,32.72,32.93,100300.0
2011-11-10 13:00:00,32.93,33.04,32.84,32.84,297700.0,32.93,33.04,32.84,32.84,297700.0
2011-11-10 13:30:00,32.86,33.0,32.81,32.92,172500.0,32.86,33.0,32.81,32.92,172500.0
2011-11-10 14:00:00,32.93,32.93,32.67,32.72,242400.0,32.93,32.93,32.67,32.72,242400.0
2011-11-10 14:30:00,32.72,32.78,32.52,32.52,190500.0,32.72,32.78,32.52,32.52,190500.0
2011-11-10 15:00:00,32.53,32.8,32.51,32.73,250400.0,32.53,32.8,32.51,32.73,250400.0
2011-11-10 15:30:00,32.73,32.84,32.61,32.71,560100.0,32.73,32.84,32.61,32.71,560100.0
2011-11-11 09:30:00,33.34,33.79,33.32,33.71,194000.0,33.34,33.79,33.32,33.71,194000.0
2011-11-11 10:00:00,33.71,33.91,33.65,33.7,253000.0,33.71,33.91,33.65,33.7,253000.0
2011-11-11 10:30:00,33.7,34.01,33.7,33.95,180600.0,33.7,34.01,33.7,33.95,180600.0
2011-11-11 11:00:00,33.94,34.15,33.85,34.13,128500.0,33.94,34.15,33.85,34.13,128500.0
2011-11-11 11:30:00,34.13,34.36,34.12,34.28,190400.0,34.13,34.36,34.12,34.28,190400.0
2011-11-11 12:00:00,34.29,34.31,34.14,34.18,127100.0,34.29,34.31,34.14,34.18,127100.0
2011-11-11 12:30:00,34.19,34.26,34.09,34.25,74800.0,34.19,34.26,34.09,34.25,74800.0
2011-11-11 13:00:00,34.25,34.47,34.15,34.2,159200.0,34.25,34.47,34.15,34.2,159200.0
2011-11-11 13:30:00,34.2,34.27,34.12,34.12,106500.0,34.2,34.27,34.12,34.12,106500.0
2011-11-11 14:00:00,34.13,34.25,34.1,34.22,154500.0,34.13,34.25,34.1,34.22,154500.0
2011-11-11 14:30:00,34.22,34.25,34.11,34.13,154900.0,34.22,34.25,34.11,34.13,154900.0
2011-11-11 15:00:00,34.13,34.25,34.1,34.25,259500.0,34.13,34.25,34.1,34.25,259500.0
2011-11-11 15:30:00,34.25,34.25,34.16,34.18,489800.0,34.25,34.25,34.16,34.18,489800.0
2011-11-14 09:30:00,34.1,34.19,33.82,34.03,124000.0,34.1,34.19,33.82,34.03,124000.0
2011-11-14 10:00:00,34.04,34.2,33.91,34.05,211900.0,34.04,34.2,33.91,34.05,211900.0
2011-11-14 10:30:00,34.05,34.09,33.85,33.95,83800.0,34.05,34.09,33.85,33.95,83800.0
2011-11-14 11:00:00,33.95,34.05,33.74,33.87,93800.0,33.95,34.05,33.74,33.87,93800.0
2011-11-14 11:30:00,33.87,34.0,33.59,33.71,103800.0,33.87,34.0,33.59,33.71,103800.0
2011-11-14 12:00:00,33.7,33.72,33.42,33.47,105100.0,33.7,33.72,33.42,33.47,105100.0
2011-11-14 12:30:00,33.48,33.6,33.4,33.54,121500.0,33.48,33.6,33.4,33.54,121500.0
2011-11-14 13:00:00,33.54,33.55,33.37,33.55,151500.0,33.54,33.55,33.37,33.55,151500.0
2011-11-14 13:30:00,33.55,33.73,33.55,33.65,125300.0,33.55,33.73,33.55,33.65,125300.0
2011-11-14 14:00:00,33.66,33.69,33.43,33.44,194200.0,33.66,33.69,33.43,33.44,194200.0
2011-11-14 14:30:00,33.45,33.52,33.34,33.36,153100.0,33.45,33.52,33.34,33.36,153100.0
2011-11-14 15:00:00,33.35,33.62,33.34,33.62,142000.0,33.35,33.62,33.34,33.62,142000.0
2011-11-14 15:30:00,33.6,33.77,33.57,33.61,400300.0,33.6,33.77,33.57,33.61,400300.0
2011-11-15 09:30:00,33.4,33.43,33.02,33.32,281700.0,33.4,33.43,33.02,33.32,281700.0
2011-11-15 10:00:00,33.33,33.36,32.91,33.34,206600.0,33.33,33.36,32.91,33.34,206600.0
2011-11-15 10:30:00,33.33,33.65,33.26,33.36,279700.0,33.33,33.65,33.26,33.36,279700.0
2011-11-15 11:00:00,33.38,33.54,33.2,33.4,156500.0,33.38,33.54,33.2,33.4,156500.0
2011-11-15 11:30:00,33.4,33.5,33.17,33.47,193900.0,33.4,33.5,33.17,33.47,193900.0
2011-11-15 12:00:00,33.48,33.76,33.43,33.74,190100.0,33.48,33.76,33.43,33.74,190100.0
2011-11-15 12:30:00,33.76,33.98,33.73,33.82,174300.0,33.76,33.98,33.73,33.82,174300.0
2011-11-15 13:00:00,33.83,34.01,33.79,33.97,170500.0,33.83,34.01,33.79,33.97,170500.0
2011-11-15 13:30:00,33.97,34.22,33.94,34.21,161700.0,33.97,34.22,33.94,34.21,161700.0
2011-11-15 14:00:00,34.21,34.36,34.1,34.26,186600.0,34.21,34.36,34.1,34.26,186600.0
2011-11-15 14:30:00,34.27,34.4,34.25,34.33,138900.0,34.27,34.4,34.25,34.33,138900.0
2011-11-15 15:00:00,34.34,34.49,34.26,34.47,266400.0,34.34,34.49,34.26,34.47,266400.0
2011-11-15 15:30:00,34.47,34.47,33.93,34.05,829800.0,34.47,34.47,33.93,34.05,829800.0
2011-11-16 09:30:00,35.39,36.85,34.81,36.37,1703300.0,35.39,36.85,34.81,36.37,1703300.0
2011-11-16 10:00:00,36.4,36.51,35.73,35.81,946100.0,36.4,36.51,35.73,35.81,946100.0
2011-11-16 10:30:00,35.81,36.09,35.42,35.46,534200.0,35.81,36.09,35.42,35.46,534200.0
2011-11-16 11:00:00,35.45,36.04,35.45,35.75,491200.0,35.45,36.04,35.45,35.75,491200.0
2011-11-16 11:30:00,35.74,35.87,35.5,35.59,241400.0,35.74,35.87,35.5,35.59,241400.0
2011-11-16 12:00:00,35.59,35.76,35.46,35.58,221700.0,35.59,35.76,35.46,35.58,221700.0
2011-11-16 12:30:00,35.59,36.0,35.59,35.94,231900.0,35.59,36.0,35.59,35.94,231900.0
2011-11-16 13:00:00,35.94,36.25,35.94,36.25,269700.0,35.94,36.25,35.94,36.25,269700.0
2011-11-16 13:30:00,36.25,36.68,36.23,36.4,478800.0,36.25,36.68,36.23,36.4,478800.0
2011-11-16 14:00:00,36.4,36.54,36.28,36.41,239200.0,36.4,36.54,36.28,36.41,239200.0
2011-11-16 14:30:00,36.41,36.61,36.3,36.47,284200.0,36.41,36.61,36.3,36.47,284200.0
2011-11-16 15:00:00,36.46,36.51,35.92,35.94,525700.0,36.46,36.51,35.92,35.94,525700.0
2011-11-16 15:30:00,35.93,35.93,35.48,35.58,1103100.0,35.93,35.93,35.48,35.58,1103100.0
2011-11-17 09:30:00,35.82,35.89,34.86,34.91,390800.0,35.82,35.89,34.86,34.91,390800.0
2011-11-17 10:00:00,34.91,34.93,34.42,34.59,579700.0,34.91,34.93,34.42,34.59,579700.0
2011-11-17 10:30:00,34.6,34.77,34.43,34.67,378400.0,34.6,34.77,34.43,34.67,378400.0
2011-11-17 11:00:00,34.67,34.71,34.3,34.58,215300.0,34.67,34.71,34.3,34.58,215300.0
2011-11-17 11:30:00,34.59,34.92,34.58,34.73,525700.0,34.59,34.92,34.58,34.73,525700.0
2011-11-17 12:00:00,34.72,34.81,34.5,34.51,286500.0,34.72,34.81,34.5,34.51,286500.0
2011-11-17 12:30:00,34.51,34.61,34.02,34.54,438400.0,34.51,34.61,34.02,34.54,438400.0
2011-11-17 13:00:00,34.54,34.54,34.18,34.33,151100.0,34.54,34.54,34.18,34.33,151100.0
2011-11-17 13:30:00,34.33,34.33,33.91,34.14,242500.0,34.33,34.33,33.91,34.14,242500.0
2011-11-17 14:00:00,34.14,34.14,33.86,33.99,221200.0,34.14,34.14,33.86,33.99,221200.0
2011-11-17 14:30:00,33.98,34.27,33.96,34.15,288400.0,33.98,34.27,33.96,34.15,288400.0
2011-11-17 15:00:00,34.15,34.48,34.12,34.29,492200.0,34.15,34.48,34.12,34.29,492200.0
2011-11-17 15:30:00,34.3,34.53,34.2,34.47,808800.0,34.3,34.53,34.2,34.47,808800.0
2011-11-18 09:30:00,34.52,34.68,33.77,33.97,371500.0,34.52,34.68,33.77,33.97,371500.0
2011-11-18 10:00:00,33.95,34.14,33.85,33.99,176700.0,33.95,34.14,33.85,33.99,176700.0
2011-11-18 10:30:00,34.0,34.4,33.97,34.23,168900.0,34.0,34.4,33.97,34.23,168900.0
2011-11-18 11:00:00,34.24,34.33,34.09,34.16,129300.0,34.24,34.33,34.09,34.16,129300.0
2011-11-18 11:30:00,34.14,34.18,33.88,33.97,149800.0,34.14,34.18,33.88,33.97,149800.0
2011-11-18 12:00:00,33.97,33.97,33.71,33.96,146800.0,33.97,33.97,33.71,33.96,146800.0
2011-11-18 12:30:00,33.95,34.0,33.74,33.75,101500.0,33.95,34.0,33.74,33.75,101500.0
2011-11-18 13:00:00,33.74,33.86,33.67,33.7,139100.0,33.74,33.86,33.67,33.7,139100.0
2011-11-18 13:30:00,33.7,33.82,33.68,33.68,133100.0,33.7,33.82,33.68,33.68,133100.0
2011-11-18 14:00:00,33.68,33.78,33.56,33.64,212300.0,33.68,33.78,33.56,33.64,212300.0
2011-11-18 14:30:00,33.65,33.7,33.44,33.47,283900.0,33.65,33.7,33.44,33.47,283900.0
2011-11-18 15:00:00,33.46,33.51,33.39,33.41,268000.0,33.46,33.51,33.39,33.41,268000.0
2011-11-18 15:30:00,33.41,33.54,33.39,33.5,514000.0,33.41,33.54,33.39,33.5,514000.0
2011-11-21 09:30:00,33.23,33.24,32.49,32.52,255600.0,33.23,33.24,32.49,32.52,255600.0
2011-11-21 10:00:00,32.53,32.61,32.31,32.44,252700.0,32.53,32.61,32.31,32.44,252700.0
2011-11-21 10:30:00,32.44,32.57,32.32,32.37,202900.0,32.44,32.57,32.32,32.37,202900.0
2011-11-21 11:00:00,32.37,32.38,32.18,32.3,200200.0,32.37,32.38,32.18,32.3,200200.0
2011-11-21 11:30:00,32.29,32.48,32.14,32.44,167000.0,32.29,32.48,32.14,32.44,167000.0
2011-11-21 12:00:00,32.44,32.45,32.14,32.16,253500.0,32.44,32.45,32.14,32.16,253500.0
2011-11-21 12:30:00,32.17,32.3,32.13,32.22,196900.0,32.17,32.3,32.13,32.22,196900.0
2011-11-21 13:00:00,32.21,32.64,32.2,32.52,140500.0,32.21,32.64,32.2,32.52,140500.0
2011-11-21 13:30:00,32.51,32.51,32.27,32.27,84000.0,32.51,32.51,32.27,32.27,84000.0
2011-11-21 14:00:00,32.27,32.62,32.22,32.45,206500.0,32.27,32.62,32.22,32.45,206500.0
2011-11-21 14:30:00,32.46,32.64,32.44,32.46,149700.0,32.46,32.64,32.44,32.46,149700.0
2011-11-21 15:00:00,32.46,32.69,32.33,32.65,274100.0,32.46,32.69,32.33,32.65,274100.0
2011-11-21 15:30:00,32.64,32.7,32.4,32.41,938000.0,32.64,32.7,32.4,32.41,938000.0
2011-11-22 09:30:00,32.28,32.41,31.9,31.93,321500.0,32.28,32.41,31.9,31.93,321500.0
2011-11-22 10:00:00,31.94,32.02,31.61,31.73,322600.0,31.94,32.02,31.61,31.73,322600.0
2011-11-22 10:30:00,31.73,31.76,31.18,31.3,346600.0,31.73,31.76,31.18,31.3,346600.0
2011-11-22 11:00:00,31.3,31.44,31.15,31.34,314600.0,31.3,31.44,31.15,31.34,314600.0
2011-11-22 11:30:00,31.34,31.36,31.08,31.28,301100.0,31.34,31.36,31.08,31.28,301100.0
2011-11-22 12:00:00,31.28,31.67,31.28,31.32,262700.0,31.28,31.67,31.28,31.32,262700.0
2011-11-22 12:30:00,31.32,31.6,31.3,31.6,123900.0,31.32,31.6,31.3,31.6,123900.0
2011-11-22 13:00:00,31.61,31.77,31.48,31.57,173300.0,31.61,31.77,31.48,31.57,173300.0
2011-11-22 13:30:00,31.57,31.72,31.43,31.48,162100.0,31.57,31.72,31.43,31.48,162100.0
2011-11-22 14:00:00,31.48,31.5,31.33,31.38,146500.0,31.48,31.5,31.33,31.38,146500.0
2011-11-22 14:30:00,31.38,31.45,31.17,31.21,212800.0,31.38,31.45,31.17,31.21,212800.0
2011-11-22 15:00:00,31.21,31.41,31.09,31.4,287200.0,31.21,31.41,31.09,31.4,287200.0
2011-11-22 15:30:00,31.4,31.47,31.29,31.38,723800.0,31.4,31.47,31.29,31.38,723800.0
2011-11-23 09:30:00,30.92,30.98,30.45,30.56,390600.0,30.92,30.98,30.45,30.56,390600.0
2011-11-23 10:00:00,30.54,30.69,30.21,30.28,319200.0,30.54,30.69,30.21,30.28,319200.0
2011-11-23 10:30:00,30.28,30.44,30.19,30.41,157700.0,30.28,30.44,30.19,30.41,157700.0
2011-11-23 11:00:00,30.4,30.45,30.15,30.2,138800.0,30.4,30.45,30.15,30.2,138800.0
2011-11-23 11:30:00,30.21,30.28,30.08,30.12,128100.0,30.21,30.28,30.08,30.12,128100.0
2011-11-23 12:00:00,30.12,30.29,30.12,30.18,105500.0,30.12,30.29,30.12,30.18,105500.0
2011-11-23 12:30:00,30.18,30.31,30.03,30.29,124800.0,30.18,30.31,30.03,30.29,124800.0
2011-11-23 13:00:00,30.29,30.35,30.17,30.34,120100.0,30.29,30.35,30.17,30.34,120100.0
2011-11-23 13:30:00,30.34,30.34,30.12,30.14,104400.0,30.34,30.34,30.12,30.14,104400.0
2011-11-23 14:00:00,30.13,30.17,29.99,30.08,183300.0,30.13,30.17,29.99,30.08,183300.0
2011-11-23 14:30:00,30.09,30.17,30.01,30.02,174800.0,30.09,30.17,30.01,30.02,174800.0
2011-11-23 15:00:00,30.01,30.28,29.96,30.12,322200.0,30.01,30.28,29.96,30.12,322200.0
2011-11-23 15:30:00,30.12,30.39,30.04,30.04,865800.0,30.12,30.39,30.04,30.04,865800.0
2011-11-25 09:30:00,29.94,30.49,29.77,29.96,137000.0,29.94,30.49,29.77,29.96,137000.0
2011-11-25 10:00:00,29.96,30.51,29.91,30.35,213000.0,29.96,30.51,29.91,30.35,213000.0
2011-11-25 10:30:00,30.33,30.52,30.25,30.25,132400.0,30.33,30.52,30.25,30.25,132400.0
2011-11-25 11:00:00,30.26,30.37,30.12,30.12,138600.0,30.26,30.37,30.12,30.12,138600.0
2011-11-25 11:30:00,30.12,30.16,29.85,29.86,196900.0,30.12,30.16,29.85,29.86,196900.0
2011-11-25 12:00:00,29.86,29.93,29.76,29.92,177000.0,29.86,29.93,29.76,29.92,177000.0
2011-11-25 12:30:00,29.93,30.1,29.8,29.8,471700.0,29.93,30.1,29.8,29.8,471700.0
2011-11-28 09:30:00,30.81,31.63,30.75,31.51,355600.0,30.81,31.63,30.75,31.51,355600.0
2011-11-28 10:00:00,31.52,31.84,31.42,31.62,245600.0,31.52,31.84,31.42,31.62,245600.0
2011-11-28 10:30:00,31.62,31.77,31.52,31.71,270500.0,31.62,31.77,31.52,31.71,270500.0
2011-11-28 11:00:00,31.71,31.92,31.64,31.77,175800.0,31.71,31.92,31.64,31.77,175800.0
2011-11-28 11:30:00,31.76,31.82,31.69,31.73,119800.0,31.76,31.82,31.69,31.73,119800.0
2011-11-28 12:00:00,31.73,31.85,31.56,31.56,171400.0,31.73,31.85,31.56,31.56,171400.0
2011-11-28 12:30:00,31.55,31.65,31.44,31.44,205300.0,31.55,31.65,31.44,31.44,205300.0
2011-11-28 13:00:00,31.45,31.64,31.44,31.57,228100.0,31.45,31.64,31.44,31.57,228100.0
2011-11-28 13:30:00,31.58,31.63,31.41,31.48,145900.0,31.58,31.63,31.41,31.48,145900.0
2011-11-28 14:00:00,31.48,31.64,31.46,31.52,164200.0,31.48,31.64,31.46,31.52,164200.0
2011-11-28 14:30:00,31.52,31.52,31.35,31.4,239900.0,31.52,31.52,31.35,31.4,239900.0
2011-11-28 15:00:00,31.4,31.46,31.19,31.28,436400.0,31.4,31.46,31.19,31.28,436400.0
2011-11-28 15:30:00,31.27,31.62,31.27,31.61,668000.0,31.27,31.62,31.27,31.61,668000.0
2011-11-29 09:30:00,31.71,31.76,31.4,31.72,188000.0,31.71,31.76,31.4,31.72,188000.0
2011-11-29 10:00:00,31.73,32.17,31.64,31.87,412400.0,31.73,32.17,31.64,31.87,412400.0
2011-11-29 10:30:00,31.86,31.94,31.63,31.71,156700.0,31.86,31.94,31.63,31.71,156700.0
2011-11-29 11:00:00,31.7,31.77,31.52,31.59,128800.0,31.7,31.77,31.52,31.59,128800.0
2011-11-29 11:30:00,31.6,31.82,31.49,31.58,213100.0,31.6,31.82,31.49,31.58,213100.0
2011-11-29 12:00:00,31.58,31.73,31.53,31.72,88900.0,31.58,31.73,31.53,31.72,88900.0
2011-11-29 12:30:00,31.73,31.73,31.42,31.51,90600.0,31.73,31.73,31.42,31.51,90600.0
2011-11-29 13:00:00,31.51,31.61,31.32,31.58,115600.0,31.51,31.61,31.32,31.58,115600.0
2011-11-29 13:30:00,31.57,31.58,31.33,31.36,102600.0,31.57,31.58,31.33,31.36,102600.0
2011-11-29 14:00:00,31.36,31.53,31.3,31.49,151300.0,31.36,31.53,31.3,31.49,151300.0
2011-11-29 14:30:00,31.49,31.59,31.41,31.44,186300.0,31.49,31.59,31.41,31.44,186300.0
2011-11-29 15:00:00,31.45,31.66,31.44,31.54,185600.0,31.45,31.66,31.44,31.54,185600.0
2011-11-29 15:30:00,31.54,31.63,31.4,31.49,473900.0,31.54,31.63,31.4,31.49,473900.0
2011-11-30 09:30:00,32.51,33.24,32.37,33.22,455400.0,32.51,33.24,32.37,33.22,455400.0
2011-11-30 10:00:00,33.23,33.63,33.22,33.6,249800.0,33.23,33.63,33.22,33.6,249800.0
2011-11-30 10:30:00,33.57,33.82,33.53,33.74,181100.0,33.57,33.82,33.53,33.74,181100.0
2011-11-30 11:00:00,33.74,33.77,33.59,33.65,172400.0,33.74,33.77,33.59,33.65,172400.0
2011-11-30 11:30:00,33.65,33.72,33.56,33.6,121300.0,33.65,33.72,33.56,33.6,121300.0
2011-11-30 12:00:00,33.59,33.86,33.59,33.79,152200.0,33.59,33.86,33.59,33.79,152200.0
2011-11-30 12:30:00,33.79,34.02,33.79,34.0,188800.0,33.79,34.02,33.79,34.0,188800.0
2011-11-30 13:00:00,34.0,34.03,33.76,33.76,138400.0,34.0,34.03,33.76,33.76,138400.0
2011-11-30 13:30:00,33.77,33.78,33.54,33.56,146500.0,33.77,33.78,33.54,33.56,146500.0
2011-11-30 14:00:00,33.57,33.75,33.54,33.73,139900.0,33.57,33.75,33.54,33.73,139900.0
2011-11-30 14:30:00,33.72,33.77,33.59,33.64,157100.0,33.72,33.77,33.59,33.64,157100.0
2011-11-30 15:00:00,33.65,33.87,33.62,33.75,237100.0,33.65,33.87,33.62,33.75,237100.0
2011-11-30 15:30:00,33.75,34.1,33.71,34.06,830400.0,33.75,34.1,33.71,34.06,830400.0
2011-12-01 09:30:00,34.16,34.5,33.85,34.4,174500.0,34.16,34.5,33.85,34.4,174500.0
2011-12-01 10:00:00,34.43,34.51,34.21,34.26,179700.0,34.43,34.51,34.21,34.26,179700.0
2011-12-01 10:30:00,34.26,34.32,34.19,34.25,170900.0,34.26,34.32,34.19,34.25,170900.0
2011-12-01 11:00:00,34.25,34.38,34.11,34.13,95900.0,34.25,34.38,34.11,34.13,95900.0
2011-12-01 11:30:00,34.11,34.34,34.03,34.28,135800.0,34.11,34.34,34.03,34.28,135800.0
2011-12-01 12:00:00,34.28,34.37,34.19,34.29,67700.0,34.28,34.37,34.19,34.29,67700.0
2011-12-01 12:30:00,34.28,34.37,34.09,34.1,60500.0,34.28,34.37,34.09,34.1,60500.0
2011-12-01 13:00:00,34.09,34.27,34.08,34.27,83200.0,34.09,34.27,34.08,34.27,83200.0
2011-12-01 13:30:00,34.27,34.45,34.2,34.45,92800.0,34.27,34.45,34.2,34.45,92800.0
2011-12-01 14:00:00,34.45,34.45,34.29,34.36,100300.0,34.45,34.45,34.29,34.36,100300.0
2011-12-01 14:30:00,34.35,34.37,34.25,34.34,93200.0,34.35,34.37,34.25,34.34,93200.0
2011-12-01 15:00:00,34.32,34.4,34.25,34.4,169900.0,34.32,34.4,34.25,34.4,169900.0
2011-12-01 15:30:00,34.39,34.4,34.22,34.29,624200.0,34.39,34.4,34.22,34.29,624200.0
2011-12-02 09:30:00,34.62,34.88,34.43,34.61,129800.0,34.62,34.88,34.43,34.61,129800.0
2011-12-02 10:00:00,34.61,34.67,34.48,34.51,185000.0,34.61,34.67,34.48,34.51,185000.0
2011-12-02 10:30:00,34.51,34.55,34.25,34.34,138600.0,34.51,34.55,34.25,34.34,138600.0
2011-12-02 11:00:00,34.32,34.36,34.04,34.25,167400.0,34.32,34.36,34.04,34.25,167400.0
2011-12-02 11:30:00,34.25,34.27,34.05,34.19,168900.0,34.25,34.27,34.05,34.19,168900.0
2011-12-02 12:00:00,34.19,34.27,34.07,34.2,162900.0,34.19,34.27,34.07,34.2,162900.0
2011-12-02 12:30:00,34.21,34.27,34.13,34.21,54700.0,34.21,34.27,34.13,34.21,54700.0
2011-12-02 13:00:00,34.2,34.28,34.0,34.12,112300.0,34.2,34.28,34.0,34.12,112300.0
2011-12-02 13:30:00,34.12,34.29,34.08,34.26,117800.0,34.12,34.29,34.08,34.26,117800.0
2011-12-02 14:00:00,34.27,34.28,34.09,34.2,222700.0,34.27,34.28,34.09,34.2,222700.0
2011-12-02 14:30:00,34.2,34.2,34.05,34.08,117700.0,34.2,34.2,34.05,34.08,117700.0
2011-12-02 15:00:00,34.08,34.19,34.04,34.12,117000.0,34.08,34.19,34.04,34.12,117000.0
2011-12-02 15:30:00,34.12,34.14,33.9,33.96,394200.0,34.12,34.14,33.9,33.96,394200.0
2011-12-05 09:30:00,33.59,34.06,32.38,33.87,921200.0,33.59,34.06,32.38,33.87,921200.0
2011-12-05 10:00:00,33.88,34.39,33.73,34.25,465900.0,33.88,34.39,33.73,34.25,465900.0
2011-12-05 10:30:00,34.27,34.38,34.08,34.15,253900.0,34.27,34.38,34.08,34.15,253900.0
2011-12-05 11:00:00,34.15,34.35,34.1,34.18,170300.0,34.15,34.35,34.1,34.18,170300.0
2011-12-05 11:30:00,34.19,34.35,34.07,34.07,209500.0,34.19,34.35,34.07,34.07,209500.0
2011-12-05 12:00:00,34.08,34.18,34.05,34.07,120300.0,34.08,34.18,34.05,34.07,120300.0
2011-12-05 12:30:00,34.07,34.34,34.05,34.26,242800.0,34.07,34.34,34.05,34.26,242800.0
2011-12-05 13:00:00,34.26,34.34,34.21,34.32,84500.0,34.26,34.34,34.21,34.32,84500.0
2011-12-05 13:30:00,34.31,34.36,34.01,34.04,188600.0,34.31,34.36,34.01,34.04,188600.0
2011-12-05 14:00:00,34.05,34.08,33.83,34.07,176600.0,34.05,34.08,33.83,34.07,176600.0
2011-12-05 14:30:00,34.05,34.12,33.97,34.06,136900.0,34.05,34.12,33.97,34.06,136900.0
2011-12-05 15:00:00,34.07,34.1,33.85,33.92,388200.0,34.07,34.1,33.85,33.92,388200.0
2011-12-05 15:30:00,33.92,34.09,33.84,34.07,460500.0,33.92,34.09,33.84,34.07,460500.0
2011-12-06 09:30:00,33.9,34.16,33.89,34.06,178900.0,33.9,34.16,33.89,34.06,178900.0
2011-12-06 10:00:00,34.06,34.4,34.04,34.38,262500.0,34.06,34.4,34.04,34.38,262500.0
2011-12-06 10:30:00,34.38,34.44,34.25,34.27,223200.0,34.38,34.44,34.25,34.27,223200.0
2011-12-06 11:00:00,34.28,34.37,34.16,34.25,156900.0,34.28,34.37,34.16,34.25,156900.0
2011-12-06 11:30:00,34.24,34.3,34.09,34.24,112500.0,34.24,34.3,34.09,34.24,112500.0
2011-12-06 12:00:00,34.25,34.31,34.14,34.22,149800.0,34.25,34.31,34.14,34.22,149800.0
2011-12-06 12:30:00,34.21,34.29,34.14,34.27,145100.0,34.21,34.29,34.14,34.27,145100.0
2011-12-06 13:00:00,34.27,34.73,34.26,34.65,313100.0,34.27,34.73,34.26,34.65,313100.0
2011-12-06 13:30:00,34.66,34.68,34.51,34.53,109200.0,34.66,34.68,34.51,34.53,109200.0
2011-12-06 14:00:00,34.52,34.62,34.48,34.55,136500.0,34.52,34.62,34.48,34.55,136500.0
2011-12-06 14:30:00,34.54,34.88,34.52,34.78,222400.0,34.54,34.88,34.52,34.78,222400.0
2011-12-06 15:00:00,34.79,34.89,34.67,34.68,237600.0,34.79,34.89,34.67,34.68,237600.0
2011-12-06 15:30:00,34.67,34.92,34.67,34.8,719300.0,34.67,34.92,34.67,34.8,719300.0
2011-12-07 09:30:00,34.45,34.5,33.63,34.05,291800.0,34.45,34.5,33.63,34.05,291800.0
2011-12-07 10:00:00,34.04,34.12,33.94,34.08,242400.0,34.04,34.12,33.94,34.08,242400.0
2011-12-07 10:30:00,34.08,34.13,33.94,34.11,162200.0,34.08,34.13,33.94,34.11,162200.0
2011-12-07 11:00:00,34.12,34.43,34.09,34.4,204200.0,34.12,34.43,34.09,34.4,204200.0
2011-12-07 11:30:00,34.41,34.5,34.31,34.42,153400.0,34.41,34.5,34.31,34.42,153400.0
2011-12-07 12:00:00,34.42,34.54,34.3,34.52,101400.0,34.42,34.54,34.3,34.52,101400.0
2011-12-07 12:30:00,34.51,34.7,34.49,34.62,105200.0,34.51,34.7,34.49,34.62,105200.0
2011-12-07 13:00:00,34.62,34.65,34.52,34.63,111500.0,34.62,34.65,34.52,34.63,111500.0
2011-12-07 13:30:00,34.62,34.63,34.37,34.37,125500.0,34.62,34.63,34.37,34.37,125500.0
2011-12-07 14:00:00,34.37,34.44,34.28,34.41,129500.0,34.37,34.44,34.28,34.41,129500.0
2011-12-07 14:30:00,34.41,34.55,34.36,34.44,245600.0,34.41,34.55,34.36,34.44,245600.0
2011-12-07 15:00:00,34.44,34.67,34.37,34.65,215400.0,34.44,34.67,34.37,34.65,215400.0
2011-12-07 15:30:00,34.65,35.0,34.61,34.77,693300.0,34.65,35.0,34.61,34.77,693300.0
2011-12-08 09:30:00,34.36,34.75,34.05,34.38,186000.0,34.36,34.75,34.05,34.38,186000.0
2011-12-08 10:00:00,34.37,34.52,34.12,34.18,180500.0,34.37,34.52,34.12,34.18,180500.0
2011-12-08 10:30:00,34.16,34.65,34.12,34.42,219300.0,34.16,34.65,34.12,34.42,219300.0
2011-12-08 11:00:00,34.41,34.51,34.29,34.42,175500.0,34.41,34.51,34.29,34.42,175500.0
2011-12-08 11:30:00,34.43,34.6,34.33,34.58,145400.0,34.43,34.6,34.33,34.58,145400.0
2011-12-08 12:00:00,34.58,34.59,34.39,34.45,171500.0,34.58,34.59,34.39,34.45,171500.0
2011-12-08 12:30:00,34.46,34.49,34.36,34.4,77300.0,34.46,34.49,34.36,34.4,77300.0
2011-12-08 13:00:00,34.4,34.4,34.19,34.25,169900.0,34.4,34.4,34.19,34.25,169900.0
2011-12-08 13:30:00,34.24,34.35,34.19,34.33,99300.0,34.24,34.35,34.19,34.33,99300.0
2011-12-08 14:00:00,34.32,34.35,34.21,34.25,87300.0,34.32,34.35,34.21,34.25,87300.0
2011-12-08 14:30:00,34.25,34.29,34.09,34.17,158200.0,34.25,34.29,34.09,34.17,158200.0
2011-12-08 15:00:00,34.17,34.34,34.12,34.27,196100.0,34.17,34.34,34.12,34.27,196100.0
2011-12-08 15:30:00,34.27,34.45,33.86,33.94,708100.0,34.27,34.45,33.86,33.94,708100.0
2011-12-09 09:30:00,34.15,34.6,34.01,34.34,142300.0,34.15,34.6,34.01,34.34,142300.0
2011-12-09 10:00:00,34.34,34.48,34.18,34.35,261900.0,34.34,34.48,34.18,34.35,261900.0
2011-12-09 10:30:00,34.34,34.49,34.21,34.4,305600.0,34.34,34.49,34.21,34.4,305600.0
2011-12-09 11:00:00,34.41,34.47,34.35,34.41,267800.0,34.41,34.47,34.35,34.41,267800.0
2011-12-09 11:30:00,34.4,34.48,34.34,34.34,168200.0,34.4,34.48,34.34,34.34,168200.0
2011-12-09 12:00:00,34.34,34.49,34.31,34.38,93300.0,34.34,34.49,34.31,34.38,93300.0
2011-12-09 12:30:00,34.38,34.47,34.34,34.35,167200.0,34.38,34.47,34.34,34.35,167200.0
2011-12-09 13:00:00,34.35,34.5,34.32,34.5,113600.0,34.35,34.5,34.32,34.5,113600.0
2011-12-09 13:30:00,34.49,34.51,34.37,34.37,139300.0,34.49,34.51,34.37,34.37,139300.0
2011-12-09 14:00:00,34.38,34.48,34.34,34.46,115400.0,34.38,34.48,34.34,34.46,115400.0
2011-12-09 14:30:00,34.47,34.54,34.41,34.48,253500.0,34.47,34.54,34.41,34.48,253500.0
2011-12-09 15:00:00,34.49,34.52,34.4,34.5,266000.0,34.49,34.52,34.4,34.5,266000.0
2011-12-09 15:30:00,34.5,34.53,34.36,34.4,545700.0,34.5,34.53,34.36,34.4,545700.0
2011-12-12 09:30:00,33.91,34.15,33.34,33.39,182700.0,33.91,34.15,33.34,33.39,182700.0
2011-12-12 10:00:00,33.39,33.47,33.17,33.18,209800.0,33.39,33.47,33.17,33.18,209800.0
2011-12-12 10:30:00,33.18,33.48,33.11,33.45,142800.0,33.18,33.48,33.11,33.45,142800.0
2011-12-12 11:00:00,33.45,33.61,33.41,33.51,121500.0,33.45,33.61,33.41,33.51,121500.0
2011-12-12 11:30:00,33.51,33.61,33.33,33.43,118900.0,33.51,33.61,33.33,33.43,118900.0
2011-12-12 12:00:00,33.43,33.58,33.4,33.54,106300.0,33.43,33.58,33.4,33.54,106300.0
2011-12-12 12:30:00,33.53,33.6,33.47,33.55,147000.0,33.53,33.6,33.47,33.55,147000.0
2011-12-12 13:00:00,33.55,33.6,33.52,33.59,112000.0,33.55,33.6,33.52,33.59,112000.0
2011-12-12 13:30:00,33.58,33.61,33.52,33.56,94600.0,33.58,33.61,33.52,33.56,94600.0
2011-12-12 14:00:00,33.55,33.57,33.43,33.49,219600.0,33.55,33.57,33.43,33.49,219600.0
2011-12-12 14:30:00,33.49,33.52,33.36,33.47,127300.0,33.49,33.52,33.36,33.47,127300.0
2011-12-12 15:00:00,33.48,33.53,33.33,33.5,209700.0,33.48,33.53,33.33,33.5,209700.0
2011-12-12 15:30:00,33.49,33.56,33.42,33.45,825200.0,33.49,33.56,33.42,33.45,825200.0
2011-12-13 09:30:00,33.59,33.89,33.4,33.47,210600.0,33.59,33.89,33.4,33.47,210600.0
2011-12-13 10:00:00,33.48,33.7,33.45,33.56,136500.0,33.48,33.7,33.45,33.56,136500.0
2011-12-13 10:30:00,33.56,33.63,33.28,33.3,208400.0,33.56,33.63,33.28,33.3,208400.0
2011-12-13 11:00:00,33.3,33.3,33.04,33.25,144400.0,33.3,33.3,33.04,33.25,144400.0
2011-12-13 11:30:00,33.25,33.41,33.23,33.4,95900.0,33.25,33.41,33.23,33.4,95900.0
2011-12-13 12:00:00,33.4,33.41,33.3,33.34,82600.0,33.4,33.41,33.3,33.34,82600.0
2011-12-13 12:30:00,33.34,33.35,33.1,33.21,108000.0,33.34,33.35,33.1,33.21,108000.0
2011-12-13 13:00:00,33.21,33.26,33.12,33.2,73400.0,33.21,33.26,33.12,33.2,73400.0
2011-12-13 13:30:00,33.2,33.25,33.13,33.24,63600.0,33.2,33.25,33.13,33.24,63600.0
2011-12-13 14:00:00,33.25,33.41,33.05,33.18,228600.0,33.25,33.41,33.05,33.18,228600.0
2011-12-13 14:30:00,33.17,33.17,32.75,32.89,335100.0,33.17,33.17,32.75,32.89,335100.0
2011-12-13 15:00:00,32.88,33.01,32.7,32.75,453900.0,32.88,33.01,32.7,32.75,453900.0
2011-12-13 15:30:00,32.75,32.77,32.5,32.69,665100.0,32.75,32.77,32.5,32.69,665100.0
2011-12-14 09:30:00,32.45,32.66,31.83,32.18,213700.0,32.45,32.66,31.83,32.18,213700.0
2011-12-14 10:00:00,32.18,32.18,31.71,31.88,278200.0,32.18,32.18,31.71,31.88,278200.0
2011-12-14 10:30:00,31.9,31.91,31.6,31.6,193600.0,31.9,31.91,31.6,31.6,193600.0
2011-12-14 11:00:00,31.61,31.75,31.38,31.4,140200.0,31.61,31.75,31.38,31.4,140200.0
2011-12-14 11:30:00,31.4,31.41,31.11,31.2,274300.0,31.4,31.41,31.11,31.2,274300.0
2011-12-14 12:00:00,31.19,31.42,31.14,31.36,120500.0,31.19,31.42,31.14,31.36,120500.0
2011-12-14 12:30:00,31.37,31.57,31.37,31.54,77900.0,31.37,31.57,31.37,31.54,77900.0
2011-12-14 13:00:00,31.55,31.71,31.47,31.69,99700.0,31.55,31.71,31.47,31.69,99700.0
2011-12-14 13:30:00,31.69,31.75,31.55,31.59,129400.0,31.69,31.75,31.55,31.59,129400.0
2011-12-14 14:00:00,31.59,31.59,31.41,31.53,182900.0,31.59,31.59,31.41,31.53,182900.0
2011-12-14 14:30:00,31.53,31.54,31.15,31.16,328200.0,31.53,31.54,31.15,31.16,328200.0
2011-12-14 15:00:00,31.17,31.44,31.16,31.32,327100.0,31.17,31.44,31.16,31.32,327100.0
2011-12-14 15:30:00,31.32,31.39,31.19,31.24,621500.0,31.32,31.39,31.19,31.24,621500.0
2011-12-15 09:30:00,31.62,31.68,31.03,31.03,242800.0,31.62,31.68,31.03,31.03,242800.0
2011-12-15 10:00:00,31.04,31.19,30.81,30.84,299100.0,31.04,31.19,30.81,30.84,299100.0
2011-12-15 10:30:00,30.84,30.91,30.48,30.64,597800.0,30.84,30.91,30.48,30.64,597800.0
2011-12-15 11:00:00,30.65,30.81,30.56,30.63,272000.0,30.65,30.81,30.56,30.63,272000.0
2011-12-15 11:30:00,30.63,30.74,30.5,30.55,187600.0,30.63,30.74,30.5,30.55,187600.0
2011-12-15 12:00:00,30.55,30.82,30.55,30.79,158600.0,30.55,30.82,30.55,30.79,158600.0
2011-12-15 12:30:00,30.8,30.88,30.76,30.85,323500.0,30.8,30.88,30.76,30.85,323500.0
2011-12-15 13:00:00,30.86,31.04,30.84,31.01,144300.0,30.86,31.04,30.84,31.01,144300.0
2011-12-15 13:30:00,31.01,31.09,30.88,30.97,230000.0,31.01,31.09,30.88,30.97,230000.0
2011-12-15 14:00:00,30.97,31.13,30.95,31.06,119400.0,30.97,31.13,30.95,31.06,119400.0
2011-12-15 14:30:00,31.06,31.11,30.97,31.02,216000.0,31.06,31.11,30.97,31.02,216000.0
2011-12-15 15:00:00,31.01,31.21,31.0,31.13,180300.0,31.01,31.21,31.0,31.13,180300.0
2011-12-15 15:30:00,31.13,31.19,31.01,31.05,482900.0,31.13,31.19,31.01,31.05,482900.0
2011-12-16 09:30:00,31.33,32.04,31.27,31.97,718000.0,31.33,32.04,31.27,31.97,718000.0
2011-12-16 10:00:00,31.97,32.45,31.93,32.27,255000.0,31.97,32.45,31.93,32.27,255000.0
2011-12-16 10:30:00,32.28,32.45,32.2,32.32,173700.0,32.28,32.45,32.2,32.32,173700.0
2011-12-16 11:00:00,32.33,32.45,32.02,32.05,191900.0,32.33,32.45,32.02,32.05,191900.0
2011-12-16 11:30:00,32.06,32.08,31.59,31.61,103300.0,32.06,32.08,31.59,31.61,103300.0
2011-12-16 12:00:00,31.6,31.62,31.49,31.51,84800.0,31.6,31.62,31.49,31.51,84800.0
2011-12-16 12:30:00,31.51,31.53,31.25,31.32,161700.0,31.51,31.53,31.25,31.32,161700.0
2011-12-16 13:00:00,31.32,31.39,31.22,31.25,118400.0,31.32,31.39,31.22,31.25,118400.0
2011-12-16 13:30:00,31.25,31.36,31.15,31.23,132700.0,31.25,31.36,31.15,31.23,132700.0
2011-12-16 14:00:00,31.24,31.3,31.19,31.21,99500.0,31.24,31.3,31.19,31.21,99500.0
2011-12-16 14:30:00,31.21,31.4,31.18,31.35,171900.0,31.21,31.4,31.18,31.35,171900.0
2011-12-16 15:00:00,31.35,31.47,31.3,31.33,189200.0,31.35,31.47,31.3,31.33,189200.0
2011-12-16 15:30:00,31.33,31.45,31.16,31.2,738600.0,31.33,31.45,31.16,31.2,738600.0
2011-12-19 09:30:00,31.39,31.39,30.8,31.1,333300.0,31.39,31.39,30.8,31.1,333300.0
2011-12-19 10:00:00,31.1,31.19,31.0,31.06,315500.0,31.1,31.19,31.0,31.06,315500.0
2011-12-19 10:30:00,31.07,31.3,30.98,31.02,540200.0,31.07,31.3,30.98,31.02,540200.0
2011-12-19 11:00:00,31.0,31.03,30.58,30.82,313500.0,31.0,31.03,30.58,30.82,313500.0
2011-12-19 11:30:00,30.83,30.89,30.48,30.69,291400.0,30.83,30.89,30.48,30.69,291400.0
2011-12-19 12:00:00,30.7,30.83,30.48,30.58,180100.0,30.7,30.83,30.48,30.58,180100.0
2011-12-19 12:30:00,30.58,30.58,30.49,30.58,118900.0,30.58,30.58,30.49,30.58,118900.0
2011-12-19 13:00:00,30.57,30.6,30.4,30.5,155100.0,30.57,30.6,30.4,30.5,155100.0
2011-12-19 13:30:00,30.5,30.6,30.43,30.52,135500.0,30.5,30.6,30.43,30.52,135500.0
2011-12-19 14:00:00,30.51,30.53,30.4,30.41,156700.0,30.51,30.53,30.4,30.41,156700.0
2011-12-19 14:30:00,30.42,30.51,30.33,30.51,139300.0,30.42,30.51,30.33,30.51,139300.0
2011-12-19 15:00:00,30.5,30.52,30.12,30.18,370300.0,30.5,30.52,30.12,30.18,370300.0
2011-12-19 15:30:00,30.18,30.26,30.08,30.19,586000.0,30.18,30.26,30.08,30.19,586000.0
2011-12-20 09:30:00,30.62,31.46,30.62,31.31,300100.0,30.62,31.46,30.62,31.31,300100.0
2011-12-20 10:00:00,31.32,31.4,31.14,31.34,158300.0,31.32,31.4,31.14,31.34,158300.0
2011-12-20 10:30:00,31.34,31.52,31.33,31.43,117700.0,31.34,31.52,31.33,31.43,117700.0
2011-12-20 11:00:00,31.43,31.72,31.41,31.62,152900.0,31.43,31.72,31.41,31.62,152900.0
2011-12-20 11:30:00,31.62,31.69,31.48,31.66,168200.0,31.62,31.69,31.48,31.66,168200.0
2011-12-20 12:00:00,31.66,31.67,31.57,31.62,70000.0,31.66,31.67,31.57,31.62,70000.0
2011-12-20 12:30:00,31.62,31.62,31.47,31.5,87800.0,31.62,31.62,31.47,31.5,87800.0
2011-12-20 13:00:00,31.51,31.65,31.51,31.58,115100.0,31.51,31.65,31.51,31.58,115100.0
2011-12-20 13:30:00,31.58,31.61,31.42,31.43,86700.0,31.58,31.61,31.42,31.43,86700.0
2011-12-20 14:00:00,31.43,31.47,31.36,31.44,92300.0,31.43,31.47,31.36,31.44,92300.0
2011-12-20 14:30:00,31.43,31.57,31.43,31.52,142400.0,31.43,31.57,31.43,31.52,142400.0
2011-12-20 15:00:00,31.52,31.59,31.45,31.57,158600.0,31.52,31.59,31.45,31.57,158600.0
2011-12-20 15:30:00,31.57,31.68,31.43,31.5,588900.0,31.57,31.68,31.43,31.5,588900.0
2011-12-21 09:30:00,31.01,31.02,29.85,29.95,483000.0,31.01,31.02,29.85,29.95,483000.0
2011-12-21 10:00:00,29.96,30.25,29.8,30.16,530700.0,29.96,30.25,29.8,30.16,530700.0
2011-12-21 10:30:00,30.16,30.33,29.9,29.97,543900.0,30.16,30.33,29.9,29.97,543900.0
2011-12-21 11:00:00,29.97,30.04,29.85,30.0,420800.0,29.97,30.04,29.85,30.0,420800.0
2011-12-21 11:30:00,30.0,30.2,29.99,30.14,278400.0,30.0,30.2,29.99,30.14,278400.0
2011-12-21 12:00:00,30.15,30.15,29.75,29.77,253900.0,30.15,30.15,29.75,29.77,253900.0
2011-12-21 12:30:00,29.77,29.95,29.76,29.93,133700.0,29.77,29.95,29.76,29.93,133700.0
2011-12-21 13:00:00,29.93,30.03,29.91,29.91,135400.0,29.93,30.03,29.91,29.91,135400.0
2011-12-21 13:30:00,29.92,30.07,29.8,30.0,161700.0,29.92,30.07,29.8,30.0,161700.0
2011-12-21 14:00:00,30.02,30.22,30.0,30.09,231200.0,30.02,30.22,30.0,30.09,231200.0
2011-12-21 14:30:00,30.1,30.18,30.05,30.13,255300.0,30.1,30.18,30.05,30.13,255300.0
2011-12-21 15:00:00,30.12,30.3,30.06,30.18,418200.0,30.12,30.3,30.06,30.18,418200.0
2011-12-21 15:30:00,30.18,30.36,30.18,30.33,571000.0,30.18,30.36,30.18,30.33,571000.0
2011-12-22 09:30:00,30.36,30.83,30.36,30.68,201600.0,30.36,30.83,30.36,30.68,201600.0
2011-12-22 10:00:00,30.68,30.7,30.46,30.59,169600.0,30.68,30.7,30.46,30.59,169600.0
2011-12-22 10:30:00,30.6,30.6,30.15,30.31,148800.0,30.6,30.6,30.15,30.31,148800.0
2011-12-22 11:00:00,30.31,30.37,30.18,30.26,256600.0,30.31,30.37,30.18,30.26,256600.0
2011-12-22 11:30:00,30.27,30.4,30.18,30.21,159600.0,30.27,30.4,30.18,30.21,159600.0
2011-12-22 12:00:00,30.21,30.37,30.17,30.36,127700.0,30.21,30.37,30.17,30.36,127700.0
2011-12-22 12:30:00,30.35,30.41,30.32,30.4,118400.0,30.35,30.41,30.32,30.4,118400.0
2011-12-22 13:00:00,30.42,30.49,30.41,30.48,68200.0,30.42,30.49,30.41,30.48,68200.0
2011-12-22 13:30:00,30.47,30.52,30.42,30.43,73300.0,30.47,30.52,30.42,30.43,73300.0
2011-12-22 14:00:00,30.42,30.44,30.36,30.4,79200.0,30.42,30.44,30.36,30.4,79200.0
2011-12-22 14:30:00,30.4,30.44,30.32,30.34,106900.0,30.4,30.44,30.32,30.34,106900.0
2011-12-22 15:00:00,30.35,30.43,30.33,30.4,157200.0,30.35,30.43,30.33,30.4,157200.0
2011-12-22 15:30:00,30.41,30.52,30.37,30.47,464100.0,30.41,30.52,30.37,30.47,464100.0
2011-12-23 09:30:00,30.54,30.77,30.33,30.57,73200.0,30.54,30.77,30.33,30.57,73200.0
2011-12-23 10:00:00,30.55,30.62,30.43,30.45,157400.0,30.55,30.62,30.43,30.45,157400.0
2011-12-23 10:30:00,30.44,30.55,30.44,30.47,57200.0,30.44,30.55,30.44,30.47,57200.0
2011-12-23 11:00:00,30.47,30.63,30.47,30.58,53000.0,30.47,30.63,30.47,30.58,53000.0
2011-12-23 11:30:00,30.6,30.66,30.57,30.58,28700.0,30.6,30.66,30.57,30.58,28700.0
2011-12-23 12:00:00,30.58,30.69,30.57,30.68,64400.0,30.58,30.69,30.57,30.68,64400.0
2011-12-23 12:30:00,30.69,30.81,30.68,30.73,78900.0,30.69,30.81,30.68,30.73,78900.0
2011-12-23 13:00:00,30.74,30.76,30.64,30.66,37500.0,30.74,30.76,30.64,30.66,37500.0
2011-12-23 13:30:00,30.67,30.77,30.64,30.77,66900.0,30.67,30.77,30.64,30.77,66900.0
2011-12-23 14:00:00,30.76,30.77,30.66,30.68,42400.0,30.76,30.77,30.66,30.68,42400.0
2011-12-23 14:30:00,30.68,30.75,30.68,30.7,61400.0,30.68,30.75,30.68,30.7,61400.0
2011-12-23 15:00:00,30.7,30.72,30.66,30.69,62700.0,30.7,30.72,30.66,30.69,62700.0
2011-12-23 15:30:00,30.69,30.82,30.68,30.81,223400.0,30.69,30.82,30.68,30.81,223400.0
2011-12-27 09:30:00,30.69,31.08,30.6,30.89,132400.0,30.69,31.08,30.6,30.89,132400.0
2011-12-27 10:00:00,30.9,31.12,30.88,30.89,93500.0,30.9,31.12,30.88,30.89,93500.0
2011-12-27 10:30:00,30.89,30.95,30.66,30.69,46800.0,30.89,30.95,30.66,30.69,46800.0
2011-12-27 11:00:00,30.69,30.82,30.69,30.8,52900.0,30.69,30.82,30.69,30.8,52900.0
2011-12-27 11:30:00,30.8,30.88,30.73,30.88,30500.0,30.8,30.88,30.73,30.88,30500.0
2011-12-27 12:00:00,30.88,31.04,30.87,31.03,45000.0,30.88,31.04,30.87,31.03,45000.0
2011-12-27 12:30:00,31.0,31.03,30.93,30.95,30200.0,31.0,31.03,30.93,30.95,30200.0
2011-12-27 13:00:00,30.95,30.95,30.82,30.83,42700.0,30.95,30.95,30.82,30.83,42700.0
2011-12-27 13:30:00,30.82,30.86,30.81,30.86,48400.0,30.82,30.86,30.81,30.86,48400.0
2011-12-27 14:00:00,30.86,30.87,30.78,30.8,45200.0,30.86,30.87,30.78,30.8,45200.0
2011-12-27 14:30:00,30.79,30.85,30.76,30.8,84200.0,30.79,30.85,30.76,30.8,84200.0
2011-12-27 15:00:00,30.8,30.89,30.76,30.89,100900.0,30.8,30.89,30.76,30.89,100900.0
2011-12-27 15:30:00,30.89,30.9,30.78,30.78,284600.0,30.89,30.9,30.78,30.78,284600.0
2011-12-28 09:30:00,30.69,30.78,30.05,30.28,198200.0,30.69,30.78,30.05,30.28,198200.0
2011-12-28 10:00:00,30.27,30.35,30.21,30.27,150600.0,30.27,30.35,30.21,30.27,150600.0
2011-12-28 10:30:00,30.27,30.29,30.24,30.28,130000.0,30.27,30.29,30.24,30.28,130000.0
2011-12-28 11:00:00,30.27,30.3,30.22,30.25,123400.0,30.27,30.3,30.22,30.25,123400.0
2011-12-28 11:30:00,30.25,30.27,30.14,30.16,131300.0,30.25,30.27,30.14,30.16,131300.0
2011-12-28 12:00:00,30.16,30.26,30.13,30.21,74800.0,30.16,30.26,30.13,30.21,74800.0
2011-12-28 12:30:00,30.21,30.25,30.07,30.1,50500.0,30.21,30.25,30.07,30.1,50500.0
2011-12-28 13:00:00,30.11,30.19,30.09,30.13,59300.0,30.11,30.19,30.09,30.13,59300.0
2011-12-28 13:30:00,30.13,30.2,30.13,30.17,85600.0,30.13,30.2,30.13,30.17,85600.0
2011-12-28 14:00:00,30.17,30.18,30.0,30.05,103300.0,30.17,30.18,30.0,30.05,103300.0
2011-12-28 14:30:00,30.05,30.08,29.98,30.03,66700.0,30.05,30.08,29.98,30.03,66700.0
2011-12-28 15:00:00,30.03,30.05,29.81,29.87,205300.0,30.03,30.05,29.81,29.87,205300.0
2011-12-28 15:30:00,29.86,29.99,29.82,29.93,464500.0,29.86,29.99,29.82,29.93,464500.0
2011-12-29 09:30:00,29.93,30.22,29.88,29.97,122500.0,29.93,30.22,29.88,29.97,122500.0
2011-12-29 10:00:00,29.97,30.18,29.93,30.16,105700.0,29.97,30.18,29.93,30.16,105700.0
2011-12-29 10:30:00,30.16,30.32,30.1,30.29,135000.0,30.16,30.32,30.1,30.29,135000.0
2011-12-29 11:00:00,30.29,30.47,30.21,30.44,141800.0,30.29,30.47,30.21,30.44,141800.0
2011-12-29 11:30:00,30.43,30.48,30.4,30.47,101000.0,30.43,30.48,30.4,30.47,101000.0
2011-12-29 12:00:00,30.47,30.5,30.4,30.44,89200.0,30.47,30.5,30.4,30.44,89200.0
2011-12-29 12:30:00,30.43,30.44,30.34,30.38,34700.0,30.43,30.44,30.34,30.38,34700.0
2011-12-29 13:00:00,30.39,30.47,30.3,30.37,53100.0,30.39,30.47,30.3,30.37,53100.0
2011-12-29 13:30:00,30.36,30.39,30.29,30.32,49300.0,30.36,30.39,30.29,30.32,49300.0
2011-12-29 14:00:00,30.32,30.34,30.27,30.31,57100.0,30.32,30.34,30.27,30.31,57100.0
2011-12-29 14:30:00,30.32,30.33,30.21,30.28,60500.0,30.32,30.33,30.21,30.28,60500.0
2011-12-29 15:00:00,30.27,30.41,30.27,30.35,100900.0,30.27,30.41,30.27,30.35,100900.0
2011-12-29 15:30:00,30.35,30.45,30.34,30.4,389300.0,30.35,30.45,30.34,30.4,389300.0
2011-12-30 09:30:00,30.48,30.48,30.25,30.41,104600.0,30.48,30.48,30.25,30.41,104600.0
2011-12-30 10:00:00,30.4,30.56,30.37,30.48,87600.0,30.4,30.56,30.37,30.48,87600.0
2011-12-30 10:30:00,30.48,30.51,30.37,30.43,46300.0,30.48,30.51,30.37,30.43,46300.0
2011-12-30 11:00:00,30.44,30.61,30.44,30.54,79500.0,30.44,30.61,30.44,30.54,79500.0
2011-12-30 11:30:00,30.55,30.56,30.47,30.49,75900.0,30.55,30.56,30.47,30.49,75900.0
2011-12-30 12:00:00,30.49,30.5,30.31,30.31,53000.0,30.49,30.5,30.31,30.31,53000.0
2011-12-30 12:30:00,30.31,30.43,30.31,30.35,28500.0,30.31,30.43,30.31,30.35,28500.0
2011-12-30 13:00:00,30.35,30.39,30.33,30.34,30000.0,30.35,30.39,30.33,30.34,30000.0
2011-12-30 13:30:00,30.35,30.45,30.35,30.43,35700.0,30.35,30.45,30.35,30.43,35700.0
2011-12-30 14:00:00,30.42,30.43,30.26,30.28,43600.0,30.42,30.43,30.26,30.28,43600.0
2011-12-30 14:30:00,30.3,30.45,30.3,30.43,100600.0,30.3,30.45,30.3,30.43,100600.0
2011-12-30 15:00:00,30.43,30.5,30.42,30.43,75900.0,30.43,30.5,30.42,30.43,75900.0
2011-12-30 15:30:00,30.44,30.47,30.33,30.33,229600.0,30.44,30.47,30.33,30.33,229600.0
2012-01-03 09:30:00,31.22,31.83,31.15,31.41,315700.0,31.22,31.83,31.15,31.41,315700.0
2012-01-03 10:00:00,31.39,31.62,31.32,31.53,161400.0,31.39,31.62,31.32,31.53,161400.0
2012-01-03 10:30:00,31.53,31.68,31.47,31.68,111100.0,31.53,31.68,31.47,31.68,111100.0
2012-01-03 11:00:00,31.68,31.71,31.49,31.55,174600.0,31.68,31.71,31.49,31.55,174600.0
2012-01-03 11:30:00,31.55,31.57,31.4,31.41,120000.0,31.55,31.57,31.4,31.41,120000.0
2012-01-03 12:00:00,31.4,31.45,31.19,31.2,143600.0,31.4,31.45,31.19,31.2,143600.0
2012-01-03 12:30:00,31.21,31.21,30.86,30.94,103400.0,31.21,31.21,30.86,30.94,103400.0
2012-01-03 13:00:00,30.95,31.03,30.85,30.98,123800.0,30.95,31.03,30.85,30.98,123800.0
2012-01-03 13:30:00,30.97,31.08,30.93,31.05,232500.0,30.97,31.08,30.93,31.05,232500.0
2012-01-03 14:00:00,31.06,31.09,30.99,31.05,201100.0,31.06,31.09,30.99,31.05,201100.0
2012-01-03 14:30:00,31.05,31.09,30.99,31.05,147800.0,31.05,31.09,30.99,31.05,147800.0
2012-01-03 15:00:00,31.05,31.05,30.77,30.82,180100.0,31.05,31.05,30.77,30.82,180100.0
2012-01-03 15:30:00,30.82,30.97,30.79,30.8,420200.0,30.82,30.97,30.79,30.8,420200.0
2012-01-04 09:30:00,30.69,30.73,30.03,30.22,207200.0,30.69,30.73,30.03,30.22,207200.0
2012-01-04 10:00:00,30.22,30.35,30.19,30.2,197700.0,30.22,30.35,30.19,30.2,197700.0
2012-01-04 10:30:00,30.2,30.31,30.2,30.21,129300.0,30.2,30.31,30.2,30.21,129300.0
2012-01-04 11:00:00,30.22,30.3,30.2,30.21,143900.0,30.22,30.3,30.2,30.21,143900.0
2012-01-04 11:30:00,30.22,30.26,30.11,30.26,244100.0,30.22,30.26,30.11,30.26,244100.0
2012-01-04 12:00:00,30.26,30.41,30.22,30.4,100400.0,30.26,30.41,30.22,30.4,100400.0
2012-01-04 12:30:00,30.41,30.44,30.36,30.42,70900.0,30.41,30.44,30.36,30.42,70900.0
2012-01-04 13:00:00,30.41,30.41,30.25,30.28,110000.0,30.41,30.41,30.25,30.28,110000.0
2012-01-04 13:30:00,30.27,30.32,30.24,30.3,124400.0,30.27,30.32,30.24,30.3,124400.0
2012-01-04 14:00:00,30.3,30.44,30.27,30.38,148500.0,30.3,30.44,30.27,30.38,148500.0
2012-01-04 14:30:00,30.38,30.51,30.38,30.46,175900.0,30.38,30.51,30.38,30.46,175900.0
2012-01-04 15:00:00,30.46,30.46,30.31,30.35,171100.0,30.46,30.46,30.31,30.35,171100.0
2012-01-04 15:30:00,30.35,30.38,30.19,30.22,669400.0,30.35,30.38,30.19,30.22,669400.0
2012-01-05 09:30:00,30.1,30.46,29.87,29.96,332500.0,30.1,30.46,29.87,29.96,332500.0
2012-01-05 10:00:00,29.94,30.4,29.82,30.37,409700.0,29.94,30.4,29.82,30.37,409700.0
2012-01-05 10:30:00,30.37,30.45,30.23,30.39,256100.0,30.37,30.45,30.23,30.39,256100.0
2012-01-05 11:00:00,30.38,30.51,30.33,30.49,410800.0,30.38,30.51,30.33,30.49,410800.0
2012-01-05 11:30:00,30.49,30.56,30.42,30.44,261400.0,30.49,30.56,30.42,30.44,261400.0
2012-01-05 12:00:00,30.44,30.69,30.42,30.66,172700.0,30.44,30.69,30.42,30.66,172700.0
2012-01-05 12:30:00,30.66,30.94,30.64,30.92,145400.0,30.66,30.94,30.64,30.92,145400.0
2012-01-05 13:00:00,30.93,31.11,30.87,31.1,141100.0,30.93,31.11,30.87,31.1,141100.0
2012-01-05 13:30:00,31.1,31.23,31.06,31.07,149800.0,31.1,31.23,31.06,31.07,149800.0
2012-01-05 14:00:00,31.06,31.1,30.9,30.93,112700.0,31.06,31.1,30.9,30.93,112700.0
2012-01-05 14:30:00,30.92,30.93,30.83,30.83,85400.0,30.92,30.93,30.83,30.83,85400.0
2012-01-05 15:00:00,30.83,30.91,30.77,30.78,189200.0,30.83,30.91,30.77,30.78,189200.0
2012-01-05 15:30:00,30.78,30.87,30.66,30.82,465500.0,30.78,30.87,30.66,30.82,465500.0
2012-01-06 09:30:00,30.83,30.94,30.6,30.67,148300.0,30.83,30.94,30.6,30.67,148300.0
2012-01-06 10:00:00,30.65,30.68,30.52,30.67,148100.0,30.65,30.68,30.52,30.67,148100.0
2012-01-06 10:30:00,30.66,30.72,30.63,30.67,130100.0,30.66,30.72,30.63,30.67,130100.0
2012-01-06 11:00:00,30.69,30.91,30.67,30.87,103400.0,30.69,30.91,30.67,30.87,103400.0
2012-01-06 11:30:00,30.88,31.05,30.83,30.95,93100.0,30.88,31.05,30.83,30.95,93100.0
2012-01-06 12:00:00,30.94,30.94,30.85,30.87,65500.0,30.94,30.94,30.85,30.87,65500.0
2012-01-06 12:30:00,30.86,30.87,30.77,30.79,82200.0,30.86,30.87,30.77,30.79,82200.0
2012-01-06 13:00:00,30.78,30.84,30.7,30.83,110200.0,30.78,30.84,30.7,30.83,110200.0
2012-01-06 13:30:00,30.82,31.05,30.75,30.92,109100.0,30.82,31.05,30.75,30.92,109100.0
2012-01-06 14:00:00,30.92,31.08,30.86,30.96,163200.0,30.92,31.08,30.86,30.96,163200.0
2012-01-06 14:30:00,30.97,31.16,30.96,31.02,202200.0,30.97,31.16,30.96,31.02,202200.0
2012-01-06 15:00:00,31.02,31.13,30.99,30.99,168700.0,31.02,31.13,30.99,30.99,168700.0
2012-01-06 15:30:00,30.99,31.04,30.95,30.97,464200.0,30.99,31.04,30.95,30.97,464200.0
2012-01-09 09:30:00,30.93,31.13,30.75,30.85,268700.0,30.93,31.13,30.75,30.85,268700.0
2012-01-09 10:00:00,30.85,30.95,30.73,30.91,186900.0,30.85,30.95,30.73,30.91,186900.0
2012-01-09 10:30:00,30.9,30.92,30.75,30.8,188200.0,30.9,30.92,30.75,30.8,188200.0
2012-01-09 11:00:00,30.8,30.81,30.66,30.78,88700.0,30.8,30.81,30.66,30.78,88700.0
2012-01-09 11:30:00,30.78,30.93,30.76,30.85,190800.0,30.78,30.93,30.76,30.85,190800.0
2012-01-09 12:00:00,30.85,30.95,30.83,30.94,177500.0,30.85,30.95,30.83,30.94,177500.0
2012-01-09 12:30:00,30.94,30.99,30.92,30.98,57300.0,30.94,30.99,30.92,30.98,57300.0
2012-01-09 13:00:00,30.98,31.05,30.95,31.05,125700.0,30.98,31.05,30.95,31.05,125700.0
2012-01-09 13:30:00,31.05,31.09,30.98,31.03,146100.0,31.05,31.09,30.98,31.03,146100.0
2012-01-09 14:00:00,31.03,31.13,31.01,31.12,104400.0,31.03,31.13,31.01,31.12,104400.0
2012-01-09 14:30:00,31.12,31.18,31.08,31.13,61700.0,31.12,31.18,31.08,31.13,61700.0
2012-01-09 15:00:00,31.13,31.17,31.07,31.11,114000.0,31.13,31.17,31.07,31.11,114000.0
2012-01-09 15:30:00,31.11,31.14,31.04,31.08,255700.0,31.11,31.14,31.04,31.08,255700.0
2012-01-10 09:30:00,31.58,32.71,31.54,32.7,441100.0,31.58,32.71,31.54,32.7,441100.0
2012-01-10 10:00:00,32.7,32.84,32.3,32.32,424200.0,32.7,32.84,32.3,32.32,424200.0
2012-01-10 10:30:00,32.33,32.41,32.06,32.12,146500.0,32.33,32.41,32.06,32.12,146500.0
2012-01-10 11:00:00,32.12,32.21,32.02,32.19,161700.0,32.12,32.21,32.02,32.19,161700.0
2012-01-10 11:30:00,32.19,32.25,32.16,32.17,145600.0,32.19,32.25,32.16,32.17,145600.0
2012-01-10 12:00:00,32.16,32.25,31.94,31.95,132800.0,32.16,32.25,31.94,31.95,132800.0
2012-01-10 12:30:00,31.95,32.33,31.91,32.32,216900.0,31.95,32.33,31.91,32.32,216900.0
2012-01-10 13:00:00,32.31,32.31,32.07,32.19,137700.0,32.31,32.31,32.07,32.19,137700.0
2012-01-10 13:30:00,32.19,32.49,32.15,32.41,223900.0,32.19,32.49,32.15,32.41,223900.0
2012-01-10 14:00:00,32.4,32.66,32.34,32.47,234600.0,32.4,32.66,32.34,32.47,234600.0
2012-01-10 14:30:00,32.46,32.62,32.43,32.59,166500.0,32.46,32.62,32.43,32.59,166500.0
2012-01-10 15:00:00,32.59,32.61,32.35,32.39,184200.0,32.59,32.61,32.35,32.39,184200.0
2012-01-10 15:30:00,32.39,32.59,32.37,32.53,666400.0,32.39,32.59,32.37,32.53,666400.0
2012-01-11 09:30:00,32.5,32.66,32.06,32.27,334000.0,32.5,32.66,32.06,32.27,334000.0
2012-01-11 10:00:00,32.25,32.44,32.2,32.33,196500.0,32.25,32.44,32.2,32.33,196500.0
2012-01-11 10:30:00,32.32,32.38,32.06,32.12,223400.0,32.32,32.38,32.06,32.12,223400.0
2012-01-11 11:00:00,32.13,32.18,31.97,31.97,123100.0,32.13,32.18,31.97,31.97,123100.0
2012-01-11 11:30:00,31.97,32.21,31.97,32.06,101400.0,31.97,32.21,31.97,32.06,101400.0
2012-01-11 12:00:00,32.07,32.13,31.87,31.88,149000.0,32.07,32.13,31.87,31.88,149000.0
2012-01-11 12:30:00,31.88,31.91,31.76,31.86,169800.0,31.88,31.91,31.76,31.86,169800.0
2012-01-11 13:00:00,31.86,32.05,31.86,32.05,87300.0,31.86,32.05,31.86,32.05,87300.0
2012-01-11 13:30:00,32.05,32.1,32.01,32.04,89100.0,32.05,32.1,32.01,32.04,89100.0
2012-01-11 14:00:00,32.03,32.16,32.03,32.13,80300.0,32.03,32.16,32.03,32.13,80300.0
2012-01-11 14:30:00,32.12,32.2,32.09,32.14,102900.0,32.12,32.2,32.09,32.14,102900.0
2012-01-11 15:00:00,32.14,32.17,32.07,32.14,220900.0,32.14,32.17,32.07,32.14,220900.0
2012-01-11 15:30:00,32.14,32.27,32.13,32.18,318900.0,32.14,32.27,32.13,32.18,318900.0
2012-01-12 09:30:00,32.33,32.46,32.06,32.26,78400.0,32.33,32.46,32.06,32.26,78400.0
2012-01-12 10:00:00,32.26,32.33,31.88,32.06,118700.0,32.26,32.33,31.88,32.06,118700.0
2012-01-12 10:30:00,32.06,32.08,31.84,31.97,80800.0,32.06,32.08,31.84,31.97,80800.0
2012-01-12 11:00:00,31.97,32.17,31.97,32.15,48700.0,31.97,32.17,31.97,32.15,48700.0
2012-01-12 11:30:00,32.16,32.17,32.08,32.15,48600.0,32.16,32.17,32.08,32.15,48600.0
2012-01-12 12:00:00,32.13,32.2,32.11,32.12,37000.0,32.13,32.2,32.11,32.12,37000.0
2012-01-12 12:30:00,32.11,32.17,32.07,32.07,74400.0,32.11,32.17,32.07,32.07,74400.0
2012-01-12 13:00:00,32.08,32.18,32.08,32.17,47900.0,32.08,32.18,32.08,32.17,47900.0
2012-01-12 13:30:00,32.18,32.18,32.04,32.14,77400.0,32.18,32.18,32.04,32.14,77400.0
2012-01-12 14:00:00,32.15,32.15,32.06,32.11,72300.0,32.15,32.15,32.06,32.11,72300.0
2012-01-12 14:30:00,32.11,32.22,32.1,32.21,92000.0,32.11,32.22,32.1,32.21,92000.0
2012-01-12 15:00:00,32.22,32.31,32.19,32.27,115200.0,32.22,32.31,32.19,32.27,115200.0
2012-01-12 15:30:00,32.28,32.35,32.24,32.29,369800.0,32.28,32.35,32.24,32.29,369800.0
2012-01-13 09:30:00,32.0,32.17,31.67,31.92,101800.0,32.0,32.17,31.67,31.92,101800.0
2012-01-13 10:00:00,31.9,31.96,31.38,31.65,138100.0,31.9,31.96,31.38,31.65,138100.0
2012-01-13 10:30:00,31.64,31.83,31.64,31.79,73700.0,31.64,31.83,31.64,31.79,73700.0
2012-01-13 11:00:00,31.79,31.88,31.73,31.87,44700.0,31.79,31.88,31.73,31.87,44700.0
2012-01-13 11:30:00,31.87,31.93,31.82,31.83,52400.0,31.87,31.93,31.82,31.83,52400.0
2012-01-13 12:00:00,31.81,31.86,31.76,31.8,62200.0,31.81,31.86,31.76,31.8,62200.0
2012-01-13 12:30:00,31.8,31.83,31.74,31.82,35600.0,31.8,31.83,31.74,31.82,35600.0
2012-01-13 13:00:00,31.82,31.83,31.73,31.76,71500.0,31.82,31.83,31.73,31.76,71500.0
2012-01-13 13:30:00,31.74,31.95,31.7,31.89,53400.0,31.74,31.95,31.7,31.89,53400.0
2012-01-13 14:00:00,31.88,31.97,31.83,31.91,68800.0,31.88,31.97,31.83,31.91,68800.0
2012-01-13 14:30:00,31.9,31.97,31.87,31.9,50400.0,31.9,31.97,31.87,31.9,50400.0
2012-01-13 15:00:00,31.88,32.03,31.87,32.01,126100.0,31.88,32.03,31.87,32.01,126100.0
2012-01-13 15:30:00,32.0,32.01,31.88,31.93,274300.0,32.0,32.01,31.88,31.93,274300.0
2012-01-17 09:30:00,32.52,32.65,32.4,32.53,162400.0,32.52,32.65,32.4,32.53,162400.0
2012-01-17 10:00:00,32.52,32.73,32.46,32.71,290300.0,32.52,32.73,32.46,32.71,290300.0
2012-01-17 10:30:00,32.72,32.85,32.7,32.84,130100.0,32.72,32.85,32.7,32.84,130100.0
2012-01-17 11:00:00,32.84,32.91,32.73,32.77,120000.0,32.84,32.91,32.73,32.77,120000.0
2012-01-17 11:30:00,32.77,32.86,32.74,32.76,67900.0,32.77,32.86,32.74,32.76,67900.0
2012-01-17 12:00:00,32.76,32.77,32.68,32.68,105600.0,32.76,32.77,32.68,32.68,105600.0
2012-01-17 12:30:00,32.68,32.68,32.47,32.49,102000.0,32.68,32.68,32.47,32.49,102000.0
2012-01-17 13:00:00,32.49,32.56,32.47,32.5,44400.0,32.49,32.56,32.47,32.5,44400.0
2012-01-17 13:30:00,32.51,32.52,32.4,32.52,63800.0,32.51,32.52,32.4,32.52,63800.0
2012-01-17 14:00:00,32.52,32.54,32.45,32.5,65400.0,32.52,32.54,32.45,32.5,65400.0
2012-01-17 14:30:00,32.49,32.5,32.24,32.32,113800.0,32.49,32.5,32.24,32.32,113800.0
2012-01-17 15:00:00,32.32,32.34,32.07,32.19,128000.0,32.32,32.34,32.07,32.19,128000.0
2012-01-17 15:30:00,32.19,32.22,32.14,32.17,349000.0,32.19,32.22,32.14,32.17,349000.0
2012-01-18 09:30:00,32.13,32.76,32.05,32.65,279000.0,32.13,32.76,32.05,32.65,279000.0
2012-01-18 10:00:00,32.65,33.57,32.61,33.5,714800.0,32.65,33.57,32.61,33.5,714800.0
2012-01-18 10:30:00,33.5,33.84,33.44,33.83,303000.0,33.5,33.84,33.44,33.83,303000.0
2012-01-18 11:00:00,33.84,33.9,33.63,33.63,248800.0,33.84,33.9,33.63,33.63,248800.0
2012-01-18 11:30:00,33.63,33.71,33.27,33.32,147700.0,33.63,33.71,33.27,33.32,147700.0
2012-01-18 12:00:00,33.32,33.75,33.3,33.69,150700.0,33.32,33.75,33.3,33.69,150700.0
2012-01-18 12:30:00,33.7,33.97,33.68,33.96,225600.0,33.7,33.97,33.68,33.96,225600.0
2012-01-18 13:00:00,33.96,34.0,33.94,33.97,184800.0,33.96,34.0,33.94,33.97,184800.0
2012-01-18 13:30:00,33.97,34.07,33.71,33.71,162600.0,33.97,34.07,33.71,33.71,162600.0
2012-01-18 14:00:00,33.71,33.86,33.64,33.86,151700.0,33.71,33.86,33.64,33.86,151700.0
2012-01-18 14:30:00,33.86,34.01,33.81,33.97,179700.0,33.86,34.01,33.81,33.97,179700.0
2012-01-18 15:00:00,33.98,34.28,33.92,34.23,395200.0,33.98,34.28,33.92,34.23,395200.0
2012-01-18 15:30:00,34.22,34.57,34.2,34.35,1266500.0,34.22,34.57,34.2,34.35,1266500.0
2012-01-19 09:30:00,34.43,35.64,34.38,35.49,553900.0,34.43,35.64,34.38,35.49,553900.0
2012-01-19 10:00:00,35.52,35.76,35.34,35.73,507900.0,35.52,35.76,35.34,35.73,507900.0
2012-01-19 10:30:00,35.73,36.12,35.73,35.97,781800.0,35.73,36.12,35.73,35.97,781800.0
2012-01-19 11:00:00,35.97,35.99,35.74,35.76,457000.0,35.97,35.99,35.74,35.76,457000.0
2012-01-19 11:30:00,35.75,35.77,35.48,35.59,403800.0,35.75,35.77,35.48,35.59,403800.0
2012-01-19 12:00:00,35.58,35.58,35.41,35.51,439500.0,35.58,35.58,35.41,35.51,439500.0
2012-01-19 12:30:00,35.51,35.64,35.45,35.5,238800.0,35.51,35.64,35.45,35.5,238800.0
2012-01-19 13:00:00,35.5,35.65,35.49,35.59,284100.0,35.5,35.65,35.49,35.59,284100.0
2012-01-19 13:30:00,35.6,35.66,35.46,35.46,316900.0,35.6,35.66,35.46,35.46,316900.0
2012-01-19 14:00:00,35.46,35.55,35.44,35.51,122500.0,35.46,35.55,35.44,35.51,122500.0
2012-01-19 14:30:00,35.52,35.54,35.14,35.15,285600.0,35.52,35.54,35.14,35.15,285600.0
2012-01-19 15:00:00,35.15,35.43,35.1,35.37,422900.0,35.15,35.43,35.1,35.37,422900.0
2012-01-19 15:30:00,35.37,35.63,35.15,35.44,1529800.0,35.37,35.63,35.15,35.44,1529800.0
2012-01-20 09:30:00,35.33,35.61,35.17,35.49,336400.0,35.33,35.61,35.17,35.49,336400.0
2012-01-20 10:00:00,35.51,35.75,35.5,35.73,127200.0,35.51,35.75,35.5,35.73,127200.0
2012-01-20 10:30:00,35.74,35.88,35.7,35.73,205800.0,35.74,35.88,35.7,35.73,205800.0
2012-01-20 11:00:00,35.73,35.81,35.66,35.68,143400.0,35.73,35.81,35.66,35.68,143400.0
2012-01-20 11:30:00,35.68,35.7,35.47,35.49,119900.0,35.68,35.7,35.47,35.49,119900.0
2012-01-20 12:00:00,35.49,35.5,35.35,35.36,94600.0,35.49,35.5,35.35,35.36,94600.0
2012-01-20 12:30:00,35.36,35.39,35.31,35.33,139000.0,35.36,35.39,35.31,35.33,139000.0
2012-01-20 13:00:00,35.32,35.36,35.3,35.34,168800.0,35.32,35.36,35.3,35.34,168800.0
2012-01-20 13:30:00,35.34,35.35,35.23,35.23,83700.0,35.34,35.35,35.23,35.23,83700.0
2012-01-20 14:00:00,35.23,35.26,35.09,35.09,122500.0,35.23,35.26,35.09,35.09,122500.0
2012-01-20 14:30:00,35.09,35.11,34.98,35.06,174600.0,35.09,35.11,34.98,35.06,174600.0
2012-01-20 15:00:00,35.07,35.12,35.02,35.04,202800.0,35.07,35.12,35.02,35.04,202800.0
2012-01-20 15:30:00,35.04,35.11,34.97,35.04,594400.0,35.04,35.11,34.97,35.04,594400.0
2012-01-23 09:30:00,35.01,35.23,34.85,35.11,295900.0,35.01,35.23,34.85,35.11,295900.0
2012-01-23 10:00:00,35.1,35.53,35.1,35.22,163500.0,35.1,35.53,35.1,35.22,163500.0
2012-01-23 10:30:00,35.21,35.23,34.99,35.05,156300.0,35.21,35.23,34.99,35.05,156300.0
2012-01-23 11:00:00,35.05,35.06,34.75,34.96,133900.0,35.05,35.06,34.75,34.96,133900.0
2012-01-23 11:30:00,34.96,35.0,34.6,34.62,110100.0,34.96,35.0,34.6,34.62,110100.0
2012-01-23 12:00:00,34.61,34.61,34.35,34.59,228300.0,34.61,34.61,34.35,34.59,228300.0
2012-01-23 12:30:00,34.6,34.65,34.49,34.52,93500.0,34.6,34.65,34.49,34.52,93500.0
2012-01-23 13:00:00,34.53,34.59,34.49,34.5,89400.0,34.53,34.59,34.49,34.5,89400.0
2012-01-23 13:30:00,34.51,34.67,34.49,34.63,136500.0,34.51,34.67,34.49,34.63,136500.0
2012-01-23 14:00:00,34.63,34.66,34.57,34.58,144500.0,34.63,34.66,34.57,34.58,144500.0
2012-01-23 14:30:00,34.59,34.69,34.51,34.65,174200.0,34.59,34.69,34.51,34.65,174200.0
2012-01-23 15:00:00,34.65,34.75,34.63,34.66,214700.0,34.65,34.75,34.63,34.66,214700.0
2012-01-23 15:30:00,34.66,34.77,34.64,34.65,540700.0,34.66,34.77,34.64,34.65,540700.0
2012-01-24 09:30:00,34.62,34.89,34.61,34.74,344400.0,34.62,34.89,34.61,34.74,344400.0
2012-01-24 10:00:00,34.74,35.47,34.72,35.41,635900.0,34.74,35.47,34.72,35.41,635900.0
2012-01-24 10:30:00,35.41,35.65,35.34,35.4,379700.0,35.41,35.65,35.34,35.4,379700.0
2012-01-24 11:00:00,35.41,35.71,35.39,35.6,230400.0,35.41,35.71,35.39,35.6,230400.0
2012-01-24 11:30:00,35.61,35.66,35.53,35.54,170300.0,35.61,35.66,35.53,35.54,170300.0
2012-01-24 12:00:00,35.54,35.56,35.46,35.48,170400.0,35.54,35.56,35.46,35.48,170400.0
2012-01-24 12:30:00,35.48,35.56,35.44,35.55,118800.0,35.48,35.56,35.44,35.55,118800.0
2012-01-24 13:00:00,35.54,35.54,35.47,35.52,104200.0,35.54,35.54,35.47,35.52,104200.0
2012-01-24 13:30:00,35.52,35.58,35.42,35.57,152700.0,35.52,35.58,35.42,35.57,152700.0
2012-01-24 14:00:00,35.57,35.61,35.53,35.6,195600.0,35.57,35.61,35.53,35.6,195600.0
2012-01-24 14:30:00,35.6,35.72,35.59,35.7,210200.0,35.6,35.72,35.59,35.7,210200.0
2012-01-24 15:00:00,35.69,35.83,35.69,35.81,305400.0,35.69,35.83,35.69,35.81,305400.0
2012-01-24 15:30:00,35.81,35.94,35.78,35.8,1265500.0,35.81,35.94,35.78,35.8,1265500.0
2012-01-25 09:30:00,35.71,35.95,35.5,35.92,341400.0,35.71,35.95,35.5,35.92,341400.0
2012-01-25 10:00:00,35.92,36.0,35.8,35.98,259600.0,35.92,36.0,35.8,35.98,259600.0
2012-01-25 10:30:00,35.97,36.11,35.91,36.09,781500.0,35.97,36.11,35.91,36.09,781500.0
2012-01-25 11:00:00,36.09,36.1,35.96,35.98,511400.0,36.09,36.1,35.96,35.98,511400.0
2012-01-25 11:30:00,35.99,36.11,35.97,36.01,181800.0,35.99,36.11,35.97,36.01,181800.0
2012-01-25 12:00:00,36.0,36.2,35.94,36.05,273200.0,36.0,36.2,35.94,36.05,273200.0
2012-01-25 12:30:00,36.03,36.21,35.94,35.98,304200.0,36.03,36.21,35.94,35.98,304200.0
2012-01-25 13:00:00,35.98,36.2,35.98,36.0,384100.0,35.98,36.2,35.98,36.0,384100.0
2012-01-25 13:30:00,36.01,36.13,35.97,36.0,303200.0,36.01,36.13,35.97,36.0,303200.0
2012-01-25 14:00:00,36.0,36.0,35.94,35.99,261800.0,36.0,36.0,35.94,35.99,261800.0
2012-01-25 14:30:00,35.99,36.08,35.96,36.0,343100.0,35.99,36.08,35.96,36.0,343100.0
2012-01-25 15:00:00,36.01,36.17,35.98,36.11,294700.0,36.01,36.17,35.98,36.11,294700.0
2012-01-25 15:30:00,36.11,36.26,36.1,36.23,804300.0,36.11,36.26,36.1,36.23,804300.0
2012-01-26 09:30:00,36.45,37.97,36.26,37.8,809300.0,36.45,37.97,36.26,37.8,809300.0
2012-01-26 10:00:00,37.79,37.79,37.0,37.01,705000.0,37.79,37.79,37.0,37.01,705000.0
2012-01-26 10:30:00,37.01,37.03,36.59,36.77,485800.0,37.01,37.03,36.59,36.77,485800.0
2012-01-26 11:00:00,36.77,36.87,36.65,36.72,326900.0,36.77,36.87,36.65,36.72,326900.0
2012-01-26 11:30:00,36.72,36.73,36.36,36.48,317100.0,36.72,36.73,36.36,36.48,317100.0
2012-01-26 12:00:00,36.47,36.51,36.34,36.47,183300.0,36.47,36.51,36.34,36.47,183300.0
2012-01-26 12:30:00,36.47,36.55,36.42,36.53,270800.0,36.47,36.55,36.42,36.53,270800.0
2012-01-26 13:00:00,36.54,36.66,36.52,36.61,229000.0,36.54,36.66,36.52,36.61,229000.0
2012-01-26 13:30:00,36.62,36.68,36.45,36.52,314700.0,36.62,36.68,36.45,36.52,314700.0
2012-01-26 14:00:00,36.51,36.55,36.38,36.48,436700.0,36.51,36.55,36.38,36.48,436700.0
2012-01-26 14:30:00,36.49,36.78,36.46,36.52,361800.0,36.49,36.78,36.46,36.52,361800.0
2012-01-26 15:00:00,36.51,36.57,36.29,36.3,387700.0,36.51,36.57,36.29,36.3,387700.0
2012-01-26 15:30:00,36.31,36.6,36.25,36.56,637700.0,36.31,36.6,36.25,36.56,637700.0
2012-01-27 09:30:00,36.39,36.7,35.86,36.35,405000.0,36.39,36.7,35.86,36.35,405000.0
2012-01-27 10:00:00,36.37,36.54,36.25,36.4,226300.0,36.37,36.54,36.25,36.4,226300.0
2012-01-27 10:30:00,36.4,36.62,36.28,36.55,96500.0,36.4,36.62,36.28,36.55,96500.0
2012-01-27 11:00:00,36.56,36.69,36.52,36.58,113600.0,36.56,36.69,36.52,36.58,113600.0
2012-01-27 11:30:00,36.58,36.58,36.22,36.34,200300.0,36.58,36.58,36.22,36.34,200300.0
2012-01-27 12:00:00,36.33,36.49,36.22,36.32,111900.0,36.33,36.49,36.22,36.32,111900.0
2012-01-27 12:30:00,36.31,36.35,36.23,36.28,128600.0,36.31,36.35,36.23,36.28,128600.0
2012-01-27 13:00:00,36.27,36.49,36.26,36.49,170200.0,36.27,36.49,36.26,36.49,170200.0
2012-01-27 13:30:00,36.48,36.63,36.46,36.58,165700.0,36.48,36.63,36.46,36.58,165700.0
2012-01-27 14:00:00,36.57,36.63,36.44,36.5,182500.0,36.57,36.63,36.44,36.5,182500.0
2012-01-27 14:30:00,36.49,36.56,36.45,36.55,92000.0,36.49,36.56,36.45,36.55,92000.0
2012-01-27 15:00:00,36.55,36.6,36.51,36.56,132500.0,36.55,36.6,36.51,36.56,132500.0
2012-01-27 15:30:00,36.55,36.63,36.54,36.6,290100.0,36.55,36.63,36.54,36.6,290100.0
2012-01-30 09:30:00,36.21,36.21,35.71,35.98,294900.0,36.21,36.21,35.71,35.98,294900.0
2012-01-30 10:00:00,35.95,36.02,35.43,35.52,227200.0,35.95,36.02,35.43,35.52,227200.0
2012-01-30 10:30:00,35.52,35.63,35.41,35.62,230000.0,35.52,35.63,35.41,35.62,230000.0
2012-01-30 11:00:00,35.63,36.1,35.61,36.04,256400.0,35.63,36.1,35.61,36.04,256400.0
2012-01-30 11:30:00,36.05,36.22,35.96,36.0,73300.0,36.05,36.22,35.96,36.0,73300.0
2012-01-30 12:00:00,36.01,36.02,35.93,35.96,29300.0,36.01,36.02,35.93,35.96,29300.0
2012-01-30 12:30:00,35.96,36.0,35.78,35.86,64000.0,35.96,36.0,35.78,35.86,64000.0
2012-01-30 13:00:00,35.87,35.97,35.85,35.94,54700.0,35.87,35.97,35.85,35.94,54700.0
2012-01-30 13:30:00,35.94,36.02,35.91,35.95,138500.0,35.94,36.02,35.91,35.95,138500.0
2012-01-30 14:00:00,35.95,36.04,35.92,36.02,75100.0,35.95,36.04,35.92,36.02,75100.0
2012-01-30 14:30:00,36.03,36.09,35.93,35.98,97400.0,36.03,36.09,35.93,35.98,97400.0
2012-01-30 15:00:00,35.97,35.98,35.88,35.94,94800.0,35.97,35.98,35.88,35.94,94800.0
2012-01-30 15:30:00,35.94,35.96,35.82,35.89,301700.0,35.94,35.96,35.82,35.89,301700.0
2012-01-31 09:30:00,36.19,36.23,35.71,35.92,143600.0,36.19,36.23,35.71,35.92,143600.0
2012-01-31 10:00:00,35.99,36.04,35.8,35.95,205300.0,35.99,36.04,35.8,35.95,205300.0
2012-01-31 10:30:00,35.93,35.95,35.72,35.79,97400.0,35.93,35.95,35.72,35.79,97400.0
2012-01-31 11:00:00,35.8,35.89,35.68,35.75,114600.0,35.8,35.89,35.68,35.75,114600.0
2012-01-31 11:30:00,35.75,35.89,35.7,35.82,62300.0,35.75,35.89,35.7,35.82,62300.0
2012-01-31 12:00:00,35.81,35.88,35.72,35.85,53200.0,35.81,35.88,35.72,35.85,53200.0
2012-01-31 12:30:00,35.85,35.95,35.81,35.94,165300.0,35.85,35.95,35.81,35.94,165300.0
2012-01-31 13:00:00,35.94,36.01,35.91,36.01,221600.0,35.94,36.01,35.91,36.01,221600.0
2012-01-31 13:30:00,36.01,36.01,35.77,35.82,55000.0,36.01,36.01,35.77,35.82,55000.0
2012-01-31 14:00:00,35.82,36.06,35.75,36.02,106100.0,35.82,36.06,35.75,36.02,106100.0
2012-01-31 14:30:00,36.02,36.04,35.92,36.0,63100.0,36.02,36.04,35.92,36.0,63100.0
2012-01-31 15:00:00,36.0,36.07,35.91,36.04,119300.0,36.0,36.07,35.91,36.04,119300.0
2012-01-31 15:30:00,36.04,36.05,35.94,35.99,304300.0,36.04,36.05,35.94,35.99,304300.0
2012-02-01 09:30:00,36.33,36.61,36.05,36.22,203700.0,36.33,36.61,36.05,36.22,203700.0
2012-02-01 10:00:00,36.22,36.74,36.21,36.58,456300.0,36.22,36.74,36.21,36.58,456300.0
2012-02-01 10:30:00,36.56,36.9,36.49,36.89,313900.0,36.56,36.9,36.49,36.89,313900.0
2012-02-01 11:00:00,36.9,36.97,36.8,36.94,260300.0,36.9,36.97,36.8,36.94,260300.0
2012-02-01 11:30:00,36.94,37.14,36.84,36.84,514900.0,36.94,37.14,36.84,36.84,514900.0
2012-02-01 12:00:00,36.85,36.93,36.81,36.84,212900.0,36.85,36.93,36.81,36.84,212900.0
2012-02-01 12:30:00,36.84,36.9,36.83,36.89,213400.0,36.84,36.9,36.83,36.89,213400.0
2012-02-01 13:00:00,36.88,37.14,36.81,37.11,179600.0,36.88,37.14,36.81,37.11,179600.0
2012-02-01 13:30:00,37.11,37.26,37.1,37.15,121900.0,37.11,37.26,37.1,37.15,121900.0
2012-02-01 14:00:00,37.14,37.19,37.09,37.15,206900.0,37.14,37.19,37.09,37.15,206900.0
2012-02-01 14:30:00,37.15,37.16,37.06,37.13,170900.0,37.15,37.16,37.06,37.13,170900.0
2012-02-01 15:00:00,37.14,37.19,37.07,37.09,223900.0,37.14,37.19,37.07,37.09,223900.0
2012-02-01 15:30:00,37.08,37.2,36.96,37.01,726900.0,37.08,37.2,36.96,37.01,726900.0
2012-02-02 09:30:00,37.0,37.77,36.95,37.76,439600.0,37.0,37.77,36.95,37.76,439600.0
2012-02-02 10:00:00,37.76,37.9,37.67,37.67,224000.0,37.76,37.9,37.67,37.67,224000.0
2012-02-02 10:30:00,37.68,37.75,37.61,37.66,127600.0,37.68,37.75,37.61,37.66,127600.0
2012-02-02 11:00:00,37.67,37.72,37.54,37.6,97100.0,37.67,37.72,37.54,37.6,97100.0
2012-02-02 11:30:00,37.59,37.61,37.45,37.48,75400.0,37.59,37.61,37.45,37.48,75400.0
2012-02-02 12:00:00,37.48,37.51,37.18,37.22,122100.0,37.48,37.51,37.18,37.22,122100.0
2012-02-02 12:30:00,37.23,37.29,36.99,37.03,172800.0,37.23,37.29,36.99,37.03,172800.0
2012-02-02 13:00:00,37.04,37.17,37.04,37.08,81400.0,37.04,37.17,37.04,37.08,81400.0
2012-02-02 13:30:00,37.07,37.09,36.93,37.01,101500.0,37.07,37.09,36.93,37.01,101500.0
2012-02-02 14:00:00,37.02,37.02,36.83,36.83,155000.0,37.02,37.02,36.83,36.83,155000.0
2012-02-02 14:30:00,36.83,36.93,36.82,36.85,173100.0,36.83,36.93,36.82,36.85,173100.0
2012-02-02 15:00:00,36.85,36.9,36.78,36.81,243300.0,36.85,36.9,36.78,36.81,243300.0
2012-02-02 15:30:00,36.81,36.91,36.78,36.81,628700.0,36.81,36.91,36.78,36.81,628700.0
2012-02-03 09:30:00,37.36,37.78,37.36,37.63,227200.0,37.36,37.78,37.36,37.63,227200.0
2012-02-03 10:00:00,37.62,37.87,37.44,37.7,308300.0,37.62,37.87,37.44,37.7,308300.0
2012-02-03 10:30:00,37.69,37.74,37.61,37.69,284600.0,37.69,37.74,37.61,37.69,284600.0
2012-02-03 11:00:00,37.69,37.75,37.59,37.73,142600.0,37.69,37.75,37.59,37.73,142600.0
2012-02-03 11:30:00,37.73,37.77,37.67,37.68,143100.0,37.73,37.77,37.67,37.68,143100.0
2012-02-03 12:00:00,37.68,37.72,37.6,37.61,150200.0,37.68,37.72,37.6,37.61,150200.0
2012-02-03 12:30:00,37.62,37.67,37.61,37.66,126500.0,37.62,37.67,37.61,37.66,126500.0
2012-02-03 13:00:00,37.66,37.75,37.65,37.74,100900.0,37.66,37.75,37.65,37.74,100900.0
2012-02-03 13:30:00,37.74,37.81,37.72,37.79,140700.0,37.74,37.81,37.72,37.79,140700.0
2012-02-03 14:00:00,37.79,37.9,37.79,37.9,97900.0,37.79,37.9,37.79,37.9,97900.0
2012-02-03 14:30:00,37.9,37.95,37.88,37.95,96500.0,37.9,37.95,37.88,37.95,96500.0
2012-02-03 15:00:00,37.95,37.95,37.74,37.79,164200.0,37.95,37.95,37.74,37.79,164200.0
2012-02-03 15:30:00,37.79,37.89,37.78,37.83,537800.0,37.79,37.89,37.78,37.83,537800.0
2012-02-06 09:30:00,37.53,37.6,37.34,37.54,179200.0,37.53,37.6,37.34,37.54,179200.0
2012-02-06 10:00:00,37.53,37.54,37.33,37.33,130200.0,37.53,37.54,37.33,37.33,130200.0
2012-02-06 10:30:00,37.32,37.41,37.2,37.4,131000.0,37.32,37.41,37.2,37.4,131000.0
2012-02-06 11:00:00,37.4,37.64,37.39,37.64,161200.0,37.4,37.64,37.39,37.64,161200.0
2012-02-06 11:30:00,37.65,37.74,37.57,37.62,105300.0,37.65,37.74,37.57,37.62,105300.0
2012-02-06 12:00:00,37.63,37.65,37.48,37.57,42600.0,37.63,37.65,37.48,37.57,42600.0
2012-02-06 12:30:00,37.57,37.78,37.55,37.77,164200.0,37.57,37.78,37.55,37.77,164200.0
2012-02-06 13:00:00,37.77,37.8,37.6,37.6,151400.0,37.77,37.8,37.6,37.6,151400.0
2012-02-06 13:30:00,37.6,37.68,37.58,37.63,108200.0,37.6,37.68,37.58,37.63,108200.0
2012-02-06 14:00:00,37.63,37.7,37.57,37.65,106400.0,37.63,37.7,37.57,37.65,106400.0
2012-02-06 14:30:00,37.65,37.7,37.55,37.55,38800.0,37.65,37.7,37.55,37.55,38800.0
2012-02-06 15:00:00,37.55,37.61,37.49,37.49,109900.0,37.55,37.61,37.49,37.49,109900.0
2012-02-06 15:30:00,37.5,37.76,37.49,37.76,445000.0,37.5,37.76,37.49,37.76,445000.0
2012-02-07 09:30:00,37.74,37.84,37.41,37.83,254600.0,37.74,37.84,37.41,37.83,254600.0
2012-02-07 10:00:00,37.84,37.99,37.8,37.88,275700.0,37.84,37.99,37.8,37.88,275700.0
2012-02-07 10:30:00,37.88,38.35,37.86,38.25,545000.0,37.88,38.35,37.86,38.25,545000.0
2012-02-07 11:00:00,38.25,38.25,38.07,38.2,143100.0,38.25,38.25,38.07,38.2,143100.0
2012-02-07 11:30:00,38.2,38.34,38.2,38.29,231000.0,38.2,38.34,38.2,38.29,231000.0
2012-02-07 12:00:00,38.29,38.48,38.29,38.43,178600.0,38.29,38.48,38.29,38.43,178600.0
2012-02-07 12:30:00,38.43,38.56,38.42,38.44,186100.0,38.43,38.56,38.42,38.44,186100.0
2012-02-07 13:00:00,38.45,38.45,38.23,38.35,210400.0,38.45,38.45,38.23,38.35,210400.0
2012-02-07 13:30:00,38.35,38.52,38.34,38.47,120400.0,38.35,38.52,38.34,38.47,120400.0
2012-02-07 14:00:00,38.47,38.48,38.3,38.33,81200.0,38.47,38.48,38.3,38.33,81200.0
2012-02-07 14:30:00,38.33,38.48,38.31,38.32,227000.0,38.33,38.48,38.31,38.32,227000.0
2012-02-07 15:00:00,38.32,38.48,38.31,38.44,166700.0,38.32,38.48,38.31,38.44,166700.0
2012-02-07 15:30:00,38.44,38.45,38.29,38.36,408900.0,38.44,38.45,38.29,38.36,408900.0
2012-02-08 09:30:00,38.26,38.6,38.15,38.6,271100.0,38.26,38.6,38.15,38.6,271100.0
2012-02-08 10:00:00,38.61,38.85,38.55,38.83,185500.0,38.61,38.85,38.55,38.83,185500.0
2012-02-08 10:30:00,38.83,38.85,38.48,38.71,159800.0,38.83,38.85,38.48,38.71,159800.0
2012-02-08 11:00:00,38.71,38.74,38.35,38.38,295800.0,38.71,38.74,38.35,38.38,295800.0
2012-02-08 11:30:00,38.38,38.41,38.28,38.3,158400.0,38.38,38.41,38.28,38.3,158400.0
2012-02-08 12:00:00,38.31,38.36,38.24,38.34,178100.0,38.31,38.36,38.24,38.34,178100.0
2012-02-08 12:30:00,38.33,38.48,38.29,38.43,72200.0,38.33,38.48,38.29,38.43,72200.0
2012-02-08 13:00:00,38.44,38.46,38.32,38.39,133900.0,38.44,38.46,38.32,38.39,133900.0
2012-02-08 13:30:00,38.38,38.39,38.25,38.28,55900.0,38.38,38.39,38.25,38.28,55900.0
2012-02-08 14:00:00,38.27,38.45,38.27,38.37,118100.0,38.27,38.45,38.27,38.37,118100.0
2012-02-08 14:30:00,38.36,38.48,38.34,38.44,85000.0,38.36,38.48,38.34,38.44,85000.0
2012-02-08 15:00:00,38.42,38.44,38.31,38.37,117400.0,38.42,38.44,38.31,38.37,117400.0
2012-02-08 15:30:00,38.39,38.43,38.35,38.37,224600.0,38.39,38.43,38.35,38.37,224600.0
2012-02-09 09:30:00,38.35,38.46,38.03,38.33,174400.0,38.35,38.46,38.03,38.33,174400.0
2012-02-09 10:00:00,38.34,38.35,37.98,38.14,418300.0,38.34,38.35,37.98,38.14,418300.0
2012-02-09 10:30:00,38.13,38.29,38.02,38.24,147600.0,38.13,38.29,38.02,38.24,147600.0
2012-02-09 11:00:00,38.24,38.27,38.15,38.19,140400.0,38.24,38.27,38.15,38.19,140400.0
2012-02-09 11:30:00,38.2,38.3,38.12,38.29,89000.0,38.2,38.3,38.12,38.29,89000.0
2012-02-09 12:00:00,38.3,38.46,38.3,38.34,56200.0,38.3,38.46,38.3,38.34,56200.0
2012-02-09 12:30:00,38.34,38.36,38.28,38.32,68600.0,38.34,38.36,38.28,38.32,68600.0
2012-02-09 13:00:00,38.32,38.46,38.31,38.44,80300.0,38.32,38.46,38.31,38.44,80300.0
2012-02-09 13:30:00,38.45,38.47,38.33,38.38,109300.0,38.45,38.47,38.33,38.38,109300.0
2012-02-09 14:00:00,38.38,38.61,38.37,38.61,194900.0,38.38,38.61,38.37,38.61,194900.0
2012-02-09 14:30:00,38.6,38.6,38.4,38.45,251900.0,38.6,38.6,38.4,38.45,251900.0
2012-02-09 15:00:00,38.45,38.5,38.37,38.45,171600.0,38.45,38.5,38.37,38.45,171600.0
2012-02-09 15:30:00,38.45,38.5,38.35,38.4,412100.0,38.45,38.5,38.35,38.4,412100.0
2012-02-10 09:30:00,37.76,38.13,37.33,37.38,299600.0,37.76,38.13,37.33,37.38,299600.0
2012-02-10 10:00:00,37.38,37.52,37.28,37.47,149000.0,37.38,37.52,37.28,37.47,149000.0
2012-02-10 10:30:00,37.45,37.54,37.33,37.44,144200.0,37.45,37.54,37.33,37.44,144200.0
2012-02-10 11:00:00,37.45,37.48,37.38,37.39,128800.0,37.45,37.48,37.38,37.39,128800.0
2012-02-10 11:30:00,37.39,37.6,37.37,37.54,90100.0,37.39,37.6,37.37,37.54,90100.0
2012-02-10 12:00:00,37.54,37.64,37.5,37.64,50100.0,37.54,37.64,37.5,37.64,50100.0
2012-02-10 12:30:00,37.64,37.71,37.5,37.52,101300.0,37.64,37.71,37.5,37.52,101300.0
2012-02-10 13:00:00,37.52,37.59,37.45,37.54,58800.0,37.52,37.59,37.45,37.54,58800.0
2012-02-10 13:30:00,37.53,37.57,37.4,37.45,52000.0,37.53,37.57,37.4,37.45,52000.0
2012-02-10 14:00:00,37.45,37.59,37.44,37.51,123800.0,37.45,37.59,37.44,37.51,123800.0
2012-02-10 14:30:00,37.5,37.62,37.5,37.53,128500.0,37.5,37.62,37.5,37.53,128500.0
2012-02-10 15:00:00,37.53,37.53,37.32,37.45,120400.0,37.53,37.53,37.32,37.45,120400.0
2012-02-10 15:30:00,37.44,37.55,37.41,37.52,368300.0,37.44,37.55,37.41,37.52,368300.0
2012-02-13 09:30:00,38.14,38.33,37.9,38.23,289300.0,38.14,38.33,37.9,38.23,289300.0
2012-02-13 10:00:00,38.24,38.46,37.96,38.02,254300.0,38.24,38.46,37.96,38.02,254300.0
2012-02-13 10:30:00,38.0,38.09,37.82,38.04,128400.0,38.0,38.09,37.82,38.04,128400.0
2012-02-13 11:00:00,38.03,38.22,38.01,38.08,232100.0,38.03,38.22,38.01,38.08,232100.0
2012-02-13 11:30:00,38.09,38.29,38.06,38.27,125300.0,38.09,38.29,38.06,38.27,125300.0
2012-02-13 12:00:00,38.28,38.34,38.2,38.23,57500.0,38.28,38.34,38.2,38.23,57500.0
2012-02-13 12:30:00,38.23,38.3,38.12,38.3,79300.0,38.23,38.3,38.12,38.3,79300.0
2012-02-13 13:00:00,38.31,38.42,38.31,38.36,96000.0,38.31,38.42,38.31,38.36,96000.0
2012-02-13 13:30:00,38.36,38.5,38.33,38.47,67700.0,38.36,38.5,38.33,38.47,67700.0
2012-02-13 14:00:00,38.46,38.49,38.36,38.37,68900.0,38.46,38.49,38.36,38.37,68900.0
2012-02-13 14:30:00,38.38,38.47,38.35,38.37,62300.0,38.38,38.47,38.35,38.37,62300.0
2012-02-13 15:00:00,38.36,38.43,38.3,38.4,69400.0,38.36,38.43,38.3,38.4,69400.0
2012-02-13 15:30:00,38.4,38.43,38.31,38.35,232900.0,38.4,38.43,38.31,38.35,232900.0
2012-02-14 09:30:00,38.19,38.4,38.14,38.27,61100.0,38.19,38.4,38.14,38.27,61100.0
2012-02-14 10:00:00,38.29,38.33,38.19,38.3,144500.0,38.29,38.33,38.19,38.3,144500.0
2012-02-14 10:30:00,38.29,38.33,38.15,38.2,54500.0,38.29,38.33,38.15,38.2,54500.0
2012-02-14 11:00:00,38.21,38.41,38.19,38.41,169900.0,38.21,38.41,38.19,38.41,169900.0
2012-02-14 11:30:00,38.42,38.58,38.41,38.41,46200.0,38.42,38.58,38.41,38.41,46200.0
2012-02-14 12:00:00,38.4,38.53,38.36,38.43,98700.0,38.4,38.53,38.36,38.43,98700.0
2012-02-14 12:30:00,38.43,38.44,38.29,38.33,98600.0,38.43,38.44,38.29,38.33,98600.0
2012-02-14 13:00:00,38.33,38.42,38.28,38.42,51800.0,38.33,38.42,38.28,38.42,51800.0
2012-02-14 13:30:00,38.42,38.64,38.41,38.57,64300.0,38.42,38.64,38.41,38.57,64300.0
2012-02-14 14:00:00,38.57,38.64,38.46,38.5,52800.0,38.57,38.64,38.46,38.5,52800.0
2012-02-14 14:30:00,38.49,38.61,38.46,38.58,85500.0,38.49,38.61,38.46,38.58,85500.0
2012-02-14 15:00:00,38.58,38.68,38.49,38.49,119100.0,38.58,38.68,38.49,38.49,119100.0
2012-02-14 15:30:00,38.47,38.84,38.46,38.79,269600.0,38.47,38.84,38.46,38.79,269600.0
2012-02-15 09:30:00,39.01,39.18,38.64,39.16,228500.0,39.01,39.18,38.64,39.16,228500.0
2012-02-15 10:00:00,39.16,39.18,38.67,38.68,124400.0,39.16,39.18,38.67,38.68,124400.0
2012-02-15 10:30:00,38.69,38.84,38.64,38.78,322500.0,38.69,38.84,38.64,38.78,322500.0
2012-02-15 11:00:00,38.78,38.9,38.78,38.89,113800.0,38.78,38.9,38.78,38.89,113800.0
2012-02-15 11:30:00,38.89,39.04,38.85,39.02,58600.0,38.89,39.04,38.85,39.02,58600.0
2012-02-15 12:00:00,39.03,39.06,38.98,39.03,53500.0,39.03,39.06,38.98,39.03,53500.0
2012-02-15 12:30:00,39.01,39.02,38.72,38.76,156000.0,39.01,39.02,38.72,38.76,156000.0
2012-02-15 13:00:00,38.75,38.93,38.61,38.92,118400.0,38.75,38.93,38.61,38.92,118400.0
2012-02-15 13:30:00,38.93,38.94,38.61,38.73,70500.0,38.93,38.94,38.61,38.73,70500.0
2012-02-15 14:00:00,38.73,38.79,38.48,38.63,98100.0,38.73,38.79,38.48,38.63,98100.0
2012-02-15 14:30:00,38.64,38.71,38.49,38.5,132800.0,38.64,38.71,38.49,38.5,132800.0
2012-02-15 15:00:00,38.5,38.69,38.48,38.62,185900.0,38.5,38.69,38.48,38.62,185900.0
2012-02-15 15:30:00,38.62,38.75,38.57,38.66,210900.0,38.62,38.75,38.57,38.66,210900.0
2012-02-16 09:30:00,38.71,39.1,38.63,39.01,317700.0,38.71,39.1,38.63,39.01,317700.0
2012-02-16 10:00:00,39.02,39.26,38.92,38.95,212600.0,39.02,39.26,38.92,38.95,212600.0
2012-02-16 10:30:00,38.95,39.0,38.85,38.92,76700.0,38.95,39.0,38.85,38.92,76700.0
2012-02-16 11:00:00,38.91,39.01,38.88,39.0,114500.0,38.91,39.01,38.88,39.0,114500.0
2012-02-16 11:30:00,39.0,39.28,38.97,39.27,206900.0,39.0,39.28,38.97,39.27,206900.0
2012-02-16 12:00:00,39.28,39.39,39.25,39.31,160800.0,39.28,39.39,39.25,39.31,160800.0
2012-02-16 12:30:00,39.33,39.43,39.31,39.41,87500.0,39.33,39.43,39.31,39.41,87500.0
2012-02-16 13:00:00,39.41,39.45,39.29,39.3,165800.0,39.41,39.45,39.29,39.3,165800.0
2012-02-16 13:30:00,39.3,39.34,39.24,39.3,150500.0,39.3,39.34,39.24,39.3,150500.0
2012-02-16 14:00:00,39.3,39.49,39.3,39.48,66600.0,39.3,39.49,39.3,39.48,66600.0
2012-02-16 14:30:00,39.47,39.5,39.32,39.5,123800.0,39.47,39.5,39.32,39.5,123800.0
2012-02-16 15:00:00,39.49,39.57,39.47,39.51,164600.0,39.49,39.57,39.47,39.51,164600.0
2012-02-16 15:30:00,39.51,39.65,39.48,39.5,450600.0,39.51,39.65,39.48,39.5,450600.0
2012-02-17 09:30:00,39.51,39.58,39.21,39.38,414000.0,39.51,39.58,39.21,39.38,414000.0
2012-02-17 10:00:00,39.36,39.49,39.32,39.4,101900.0,39.36,39.49,39.32,39.4,101900.0
2012-02-17 10:30:00,39.4,39.41,39.24,39.36,234700.0,39.4,39.41,39.24,39.36,234700.0
2012-02-17 11:00:00,39.37,39.39,39.07,39.08,187300.0,39.37,39.39,39.07,39.08,187300.0
2012-02-17 11:30:00,39.08,39.1,38.98,39.0,91200.0,39.08,39.1,38.98,39.0,91200.0
2012-02-17 12:00:00,39.01,39.14,38.99,39.06,68600.0,39.01,39.14,38.99,39.06,68600.0
2012-02-17 12:30:00,39.06,39.08,38.96,39.01,44000.0,39.06,39.08,38.96,39.01,44000.0
2012-02-17 13:00:00,39.0,39.04,38.96,39.03,38200.0,39.0,39.04,38.96,39.03,38200.0
2012-02-17 13:30:00,39.03,39.06,38.95,38.96,42000.0,39.03,39.06,38.95,38.96,42000.0
2012-02-17 14:00:00,38.95,39.03,38.95,38.99,71700.0,38.95,39.03,38.95,38.99,71700.0
2012-02-17 14:30:00,38.98,39.07,38.97,39.02,97200.0,38.98,39.07,38.97,39.02,97200.0
2012-02-17 15:00:00,39.01,39.13,38.99,39.06,265400.0,39.01,39.13,38.99,39.06,265400.0
2012-02-17 15:30:00,39.07,39.08,38.88,38.9,401800.0,39.07,39.08,38.88,38.9,401800.0
2012-02-21 09:30:00,39.0,39.01,38.3,38.31,206300.0,39.0,39.01,38.3,38.31,206300.0
2012-02-21 10:00:00,38.31,38.39,38.05,38.07,359800.0,38.31,38.39,38.05,38.07,359800.0
2012-02-21 10:30:00,38.08,38.45,38.05,38.29,264700.0,38.08,38.45,38.05,38.29,264700.0
2012-02-21 11:00:00,38.29,38.4,38.29,38.37,182000.0,38.29,38.4,38.29,38.37,182000.0
2012-02-21 11:30:00,38.37,38.37,38.2,38.27,220200.0,38.37,38.37,38.2,38.27,220200.0
2012-02-21 12:00:00,38.27,38.39,38.25,38.28,109700.0,38.27,38.39,38.25,38.28,109700.0
2012-02-21 12:30:00,38.28,38.36,38.27,38.29,61500.0,38.28,38.36,38.27,38.29,61500.0
2012-02-21 13:00:00,38.28,38.29,38.25,38.26,70600.0,38.28,38.29,38.25,38.26,70600.0
2012-02-21 13:30:00,38.26,38.26,38.0,38.04,207800.0,38.26,38.26,38.0,38.04,207800.0
2012-02-21 14:00:00,38.05,38.09,37.87,38.0,201800.0,38.05,38.09,37.87,38.0,201800.0
2012-02-21 14:30:00,38.02,38.05,37.94,37.99,263100.0,38.02,38.05,37.94,37.99,263100.0
2012-02-21 15:00:00,38.0,38.05,37.97,38.05,218200.0,38.0,38.05,37.97,38.05,218200.0
2012-02-21 15:30:00,38.05,38.19,37.97,38.14,702200.0,38.05,38.19,37.97,38.14,702200.0
2012-02-22 09:30:00,38.01,38.17,37.88,38.16,450900.0,38.01,38.17,37.88,38.16,450900.0
2012-02-22 10:00:00,38.16,38.35,38.09,38.3,319300.0,38.16,38.35,38.09,38.3,319300.0
2012-02-22 10:30:00,38.3,38.35,38.11,38.21,156000.0,38.3,38.35,38.11,38.21,156000.0
2012-02-22 11:00:00,38.23,38.26,37.89,37.99,172900.0,38.23,38.26,37.89,37.99,172900.0
2012-02-22 11:30:00,38.0,38.07,37.83,37.96,146700.0,38.0,38.07,37.83,37.96,146700.0
2012-02-22 12:00:00,37.95,37.96,37.74,37.79,123500.0,37.95,37.96,37.74,37.79,123500.0
2012-02-22 12:30:00,37.79,37.92,37.78,37.89,113400.0,37.79,37.92,37.78,37.89,113400.0
2012-02-22 13:00:00,37.88,38.09,37.84,37.97,204000.0,37.88,38.09,37.84,37.97,204000.0
2012-02-22 13:30:00,37.98,37.98,37.77,37.81,186600.0,37.98,37.98,37.77,37.81,186600.0
2012-02-22 14:00:00,37.81,37.92,37.77,37.79,193100.0,37.81,37.92,37.77,37.79,193100.0
2012-02-22 14:30:00,37.79,37.79,37.72,37.72,143200.0,37.79,37.79,37.72,37.72,143200.0
2012-02-22 15:00:00,37.72,37.88,37.69,37.85,140900.0,37.72,37.88,37.69,37.85,140900.0
2012-02-22 15:30:00,37.85,37.88,37.61,37.76,713400.0,37.85,37.88,37.61,37.76,713400.0
2012-02-23 09:30:00,37.69,38.15,37.4,37.63,238400.0,37.69,38.15,37.4,37.63,238400.0
2012-02-23 10:00:00,37.63,37.75,37.53,37.65,322000.0,37.63,37.75,37.53,37.65,322000.0
2012-02-23 10:30:00,37.65,37.81,37.46,37.8,329200.0,37.65,37.81,37.46,37.8,329200.0
2012-02-23 11:00:00,37.8,38.07,37.79,38.06,402500.0,37.8,38.07,37.79,38.06,402500.0
2012-02-23 11:30:00,38.06,38.11,37.9,38.0,148600.0,38.06,38.11,37.9,38.0,148600.0
2012-02-23 12:00:00,38.0,38.12,37.96,38.1,231700.0,38.0,38.12,37.96,38.1,231700.0
2012-02-23 12:30:00,38.1,38.11,37.97,37.99,313200.0,38.1,38.11,37.97,37.99,313200.0
2012-02-23 13:00:00,38.0,38.0,37.89,37.96,223800.0,38.0,38.0,37.89,37.96,223800.0
2012-02-23 13:30:00,37.96,38.2,37.93,38.17,254300.0,37.96,38.2,37.93,38.17,254300.0
2012-02-23 14:00:00,38.18,38.21,38.1,38.21,177800.0,38.18,38.21,38.1,38.21,177800.0
2012-02-23 14:30:00,38.2,38.3,38.16,38.25,175300.0,38.2,38.3,38.16,38.25,175300.0
2012-02-23 15:00:00,38.25,38.41,38.22,38.4,235700.0,38.25,38.41,38.22,38.4,235700.0
2012-02-23 15:30:00,38.4,38.61,38.11,38.22,1124300.0,38.4,38.61,38.11,38.22,1124300.0
2012-02-24 09:30:00,38.23,38.3,37.13,37.48,915500.0,38.23,38.3,37.13,37.48,915500.0
2012-02-24 10:00:00,37.43,37.71,37.31,37.45,912000.0,37.43,37.71,37.31,37.45,912000.0
2012-02-24 10:30:00,37.44,37.6,37.4,37.52,406600.0,37.44,37.6,37.4,37.52,406600.0
2012-02-24 11:00:00,37.52,37.73,37.5,37.62,387600.0,37.52,37.73,37.5,37.62,387600.0
2012-02-24 11:30:00,37.62,37.85,37.6,37.79,257000.0,37.62,37.85,37.6,37.79,257000.0
2012-02-24 12:00:00,37.79,38.0,37.78,37.97,280300.0,37.79,38.0,37.78,37.97,280300.0
2012-02-24 12:30:00,37.96,38.06,37.91,38.02,153600.0,37.96,38.06,37.91,38.02,153600.0
2012-02-24 13:00:00,38.02,38.17,37.85,37.9,144500.0,38.02,38.17,37.85,37.9,144500.0
2012-02-24 13:30:00,37.91,38.11,37.9,37.9,234300.0,37.91,38.11,37.9,37.9,234300.0
2012-02-24 14:00:00,37.9,37.93,37.68,37.71,275100.0,37.9,37.93,37.68,37.71,275100.0
2012-02-24 14:30:00,37.7,37.7,37.5,37.58,203500.0,37.7,37.7,37.5,37.58,203500.0
2012-02-24 15:00:00,37.58,37.65,37.5,37.51,161500.0,37.58,37.65,37.5,37.51,161500.0
2012-02-24 15:30:00,37.51,37.7,37.5,37.58,680000.0,37.51,37.7,37.5,37.58,680000.0
2012-02-27 09:30:00,37.22,37.34,36.94,37.29,306200.0,37.22,37.34,36.94,37.29,306200.0
2012-02-27 10:00:00,37.29,37.8,37.26,37.78,248300.0,37.29,37.8,37.26,37.78,248300.0
2012-02-27 10:30:00,37.77,38.0,37.77,37.88,154900.0,37.77,38.0,37.77,37.88,154900.0
2012-02-27 11:00:00,37.87,38.1,37.87,38.03,186500.0,37.87,38.1,37.87,38.03,186500.0
2012-02-27 11:30:00,38.04,38.05,37.9,37.99,67100.0,38.04,38.05,37.9,37.99,67100.0
2012-02-27 12:00:00,37.99,38.04,37.85,37.89,126700.0,37.99,38.04,37.85,37.89,126700.0
2012-02-27 12:30:00,37.89,37.99,37.82,37.89,94800.0,37.89,37.99,37.82,37.89,94800.0
2012-02-27 13:00:00,37.91,37.97,37.85,37.92,76900.0,37.91,37.97,37.85,37.92,76900.0
2012-02-27 13:30:00,37.91,38.0,37.82,37.83,137000.0,37.91,38.0,37.82,37.83,137000.0
2012-02-27 14:00:00,37.83,37.99,37.83,37.97,56900.0,37.83,37.99,37.83,37.97,56900.0
2012-02-27 14:30:00,37.98,38.0,37.91,37.98,53000.0,37.98,38.0,37.91,37.98,53000.0
2012-02-27 15:00:00,37.98,38.09,37.91,37.98,155600.0,37.98,38.09,37.91,37.98,155600.0
2012-02-27 15:30:00,37.97,38.15,37.97,38.03,551900.0,37.97,38.15,37.97,38.03,551900.0
2012-02-28 09:30:00,38.02,38.05,37.59,37.97,210500.0,38.02,38.05,37.59,37.97,210500.0
2012-02-28 10:00:00,38.0,38.05,37.78,37.95,369900.0,38.0,38.05,37.78,37.95,369900.0
2012-02-28 10:30:00,37.96,38.29,37.95,38.11,101600.0,37.96,38.29,37.95,38.11,101600.0
2012-02-28 11:00:00,38.11,38.14,38.02,38.12,112500.0,38.11,38.14,38.02,38.12,112500.0
2012-02-28 11:30:00,38.12,38.13,37.96,38.01,76000.0,38.12,38.13,37.96,38.01,76000.0
2012-02-28 12:00:00,38.0,38.04,37.97,37.97,42900.0,38.0,38.04,37.97,37.97,42900.0
2012-02-28 12:30:00,37.98,38.0,37.9,38.0,63300.0,37.98,38.0,37.9,38.0,63300.0
2012-02-28 13:00:00,38.0,38.03,37.95,37.99,86800.0,38.0,38.03,37.95,37.99,86800.0
2012-02-28 13:30:00,37.98,38.0,37.83,37.87,149700.0,37.98,38.0,37.83,37.87,149700.0
2012-02-28 14:00:00,37.87,37.94,37.78,37.81,218600.0,37.87,37.94,37.78,37.81,218600.0
2012-02-28 14:30:00,37.8,37.9,37.8,37.82,166400.0,37.8,37.9,37.8,37.82,166400.0
2012-02-28 15:00:00,37.83,37.99,37.81,37.95,172800.0,37.83,37.99,37.81,37.95,172800.0
2012-02-28 15:30:00,37.95,37.99,37.91,37.98,371500.0,37.95,37.99,37.91,37.98,371500.0
2012-02-29 09:30:00,38.05,38.42,37.94,38.21,186600.0,38.05,38.42,37.94,38.21,186600.0
2012-02-29 10:00:00,38.22,38.26,37.98,38.09,215800.0,38.22,38.26,37.98,38.09,215800.0
2012-02-29 10:30:00,38.08,38.14,37.55,37.78,369000.0,38.08,38.14,37.55,37.78,369000.0
2012-02-29 11:00:00,37.79,37.96,37.78,37.83,168700.0,37.79,37.96,37.78,37.83,168700.0
2012-02-29 11:30:00,37.83,38.07,37.79,38.04,96900.0,37.83,38.07,37.79,38.04,96900.0
2012-02-29 12:00:00,38.05,38.15,37.99,38.12,63700.0,38.05,38.15,37.99,38.12,63700.0
2012-02-29 12:30:00,38.12,38.15,37.96,38.03,49300.0,38.12,38.15,37.96,38.03,49300.0
2012-02-29 13:00:00,38.04,38.14,37.98,38.09,64600.0,38.04,38.14,37.98,38.09,64600.0
2012-02-29 13:30:00,38.1,38.22,38.05,38.21,102000.0,38.1,38.22,38.05,38.21,102000.0
2012-02-29 14:00:00,38.21,38.25,38.09,38.14,53700.0,38.21,38.25,38.09,38.14,53700.0
2012-02-29 14:30:00,38.14,38.14,37.96,38.03,163000.0,38.14,38.14,37.96,38.03,163000.0
2012-02-29 15:00:00,38.01,38.07,37.96,38.01,133100.0,38.01,38.07,37.96,38.01,133100.0
2012-02-29 15:30:00,38.0,38.05,37.82,37.87,661400.0,38.0,38.05,37.82,37.87,661400.0
2012-03-01 09:30:00,38.06,38.52,37.3,38.35,260500.0,38.06,38.52,37.3,38.35,260500.0
2012-03-01 10:00:00,38.34,38.35,38.1,38.23,146400.0,38.34,38.35,38.1,38.23,146400.0
2012-03-01 10:30:00,38.22,38.23,37.9,38.08,104800.0,38.22,38.23,37.9,38.08,104800.0
2012-03-01 11:00:00,38.07,38.25,38.06,38.23,96800.0,38.07,38.25,38.06,38.23,96800.0
2012-03-01 11:30:00,38.23,38.33,38.2,38.25,75300.0,38.23,38.33,38.2,38.25,75300.0
2012-03-01 12:00:00,38.24,38.31,38.19,38.23,51200.0,38.24,38.31,38.19,38.23,51200.0
2012-03-01 12:30:00,38.24,38.28,38.2,38.26,51000.0,38.24,38.28,38.2,38.26,51000.0
2012-03-01 13:00:00,38.26,38.3,38.16,38.28,91800.0,38.26,38.3,38.16,38.28,91800.0
2012-03-01 13:30:00,38.29,38.34,38.23,38.3,93200.0,38.29,38.34,38.23,38.3,93200.0
2012-03-01 14:00:00,38.3,38.36,38.2,38.2,95600.0,38.3,38.36,38.2,38.2,95600.0
2012-03-01 14:30:00,38.2,38.26,38.12,38.16,72100.0,38.2,38.26,38.12,38.16,72100.0
2012-03-01 15:00:00,38.16,38.18,37.95,38.08,111400.0,38.16,38.18,37.95,38.08,111400.0
2012-03-01 15:30:00,38.08,38.08,37.95,37.99,933400.0,38.08,38.08,37.95,37.99,933400.0
2012-03-02 09:30:00,37.9,37.9,37.61,37.71,159200.0,37.9,37.9,37.61,37.71,159200.0
2012-03-02 10:00:00,37.71,37.77,37.6,37.7,293900.0,37.71,37.77,37.6,37.7,293900.0
2012-03-02 10:30:00,37.7,37.71,37.53,37.59,131100.0,37.7,37.71,37.53,37.59,131100.0
2012-03-02 11:00:00,37.6,37.71,37.57,37.69,88500.0,37.6,37.71,37.57,37.69,88500.0
2012-03-02 11:30:00,37.68,37.74,37.32,37.34,106600.0,37.68,37.74,37.32,37.34,106600.0
2012-03-02 12:00:00,37.34,37.36,37.05,37.08,230900.0,37.34,37.36,37.05,37.08,230900.0
2012-03-02 12:30:00,37.08,37.11,36.95,36.98,191300.0,37.08,37.11,36.95,36.98,191300.0
2012-03-02 13:00:00,36.98,36.98,36.76,36.92,224800.0,36.98,36.98,36.76,36.92,224800.0
2012-03-02 13:30:00,36.91,37.02,36.9,36.97,253500.0,36.91,37.02,36.9,36.97,253500.0
2012-03-02 14:00:00,36.97,37.05,36.78,36.85,279900.0,36.97,37.05,36.78,36.85,279900.0
2012-03-02 14:30:00,36.85,37.01,36.85,37.01,120200.0,36.85,37.01,36.85,37.01,120200.0
2012-03-02 15:00:00,37.01,37.07,36.94,37.05,177600.0,37.01,37.07,36.94,37.05,177600.0
2012-03-02 15:30:00,37.06,37.14,37.03,37.07,502500.0,37.06,37.14,37.03,37.07,502500.0
2012-03-05 09:30:00,37.03,37.06,36.75,36.88,102900.0,37.03,37.06,36.75,36.88,102900.0
2012-03-05 10:00:00,36.9,37.09,36.74,36.83,249000.0,36.9,37.09,36.74,36.83,249000.0
2012-03-05 10:30:00,36.83,36.91,36.75,36.86,115600.0,36.83,36.91,36.75,36.86,115600.0
2012-03-05 11:00:00,36.86,36.94,36.66,36.81,148900.0,36.86,36.94,36.66,36.81,148900.0
2012-03-05 11:30:00,36.79,36.83,36.69,36.75,102800.0,36.79,36.83,36.69,36.75,102800.0
2012-03-05 12:00:00,36.76,36.84,36.66,36.72,74500.0,36.76,36.84,36.66,36.72,74500.0
2012-03-05 12:30:00,36.73,36.78,36.64,36.7,71000.0,36.73,36.78,36.64,36.7,71000.0
2012-03-05 13:00:00,36.69,36.76,36.63,36.7,84700.0,36.69,36.76,36.63,36.7,84700.0
2012-03-05 13:30:00,36.7,36.71,36.53,36.55,100400.0,36.7,36.71,36.53,36.55,100400.0
2012-03-05 14:00:00,36.56,36.61,36.39,36.43,164600.0,36.56,36.61,36.39,36.43,164600.0
2012-03-05 14:30:00,36.43,36.53,36.37,36.51,146800.0,36.43,36.53,36.37,36.51,146800.0
2012-03-05 15:00:00,36.51,36.73,36.5,36.68,211600.0,36.51,36.73,36.5,36.68,211600.0
2012-03-05 15:30:00,36.69,36.74,36.6,36.65,353700.0,36.69,36.74,36.6,36.65,353700.0
2012-03-06 09:30:00,36.31,36.43,36.04,36.14,176200.0,36.31,36.43,36.04,36.14,176200.0
2012-03-06 10:00:00,36.14,36.19,35.66,35.72,254700.0,36.14,36.19,35.66,35.72,254700.0
2012-03-06 10:30:00,35.72,35.85,35.65,35.72,211400.0,35.72,35.85,35.65,35.72,211400.0
2012-03-06 11:00:00,35.72,35.84,35.65,35.84,169100.0,35.72,35.84,35.65,35.84,169100.0
2012-03-06 11:30:00,35.84,35.85,35.71,35.76,143600.0,35.84,35.85,35.71,35.76,143600.0
2012-03-06 12:00:00,35.76,35.79,35.55,35.59,266500.0,35.76,35.79,35.55,35.59,266500.0
2012-03-06 12:30:00,35.59,35.79,35.58,35.74,106200.0,35.59,35.79,35.58,35.74,106200.0
2012-03-06 13:00:00,35.74,35.8,35.7,35.75,103100.0,35.74,35.8,35.7,35.75,103100.0
2012-03-06 13:30:00,35.75,35.84,35.74,35.82,117500.0,35.75,35.84,35.74,35.82,117500.0
2012-03-06 14:00:00,35.81,35.87,35.72,35.77,175900.0,35.81,35.87,35.72,35.77,175900.0
2012-03-06 14:30:00,35.77,35.82,35.69,35.69,126500.0,35.77,35.82,35.69,35.69,126500.0
2012-03-06 15:00:00,35.7,35.8,35.66,35.68,180000.0,35.7,35.8,35.66,35.68,180000.0
2012-03-06 15:30:00,35.68,35.78,35.63,35.71,553700.0,35.68,35.78,35.63,35.71,553700.0
2012-03-07 09:30:00,35.89,35.99,35.75,35.91,135000.0,35.89,35.99,35.75,35.91,135000.0
2012-03-07 10:00:00,35.9,36.05,35.86,36.05,180200.0,35.9,36.05,35.86,36.05,180200.0
2012-03-07 10:30:00,36.06,36.15,36.05,36.13,127400.0,36.06,36.15,36.05,36.13,127400.0
2012-03-07 11:00:00,36.13,36.28,36.13,36.15,248200.0,36.13,36.28,36.13,36.15,248200.0
2012-03-07 11:30:00,36.16,36.17,36.0,36.03,150100.0,36.16,36.17,36.0,36.03,150100.0
2012-03-07 12:00:00,36.03,36.16,36.03,36.14,95500.0,36.03,36.16,36.03,36.14,95500.0
2012-03-07 12:30:00,36.14,36.2,36.08,36.18,88300.0,36.14,36.2,36.08,36.18,88300.0
2012-03-07 13:00:00,36.18,36.2,36.07,36.08,111800.0,36.18,36.2,36.07,36.08,111800.0
2012-03-07 13:30:00,36.08,36.22,35.96,36.06,609100.0,36.08,36.22,35.96,36.06,609100.0
2012-03-07 14:00:00,36.06,36.16,36.03,36.13,150100.0,36.06,36.16,36.03,36.13,150100.0
2012-03-07 14:30:00,36.14,36.14,36.02,36.07,147000.0,36.14,36.14,36.02,36.07,147000.0
2012-03-07 15:00:00,36.07,36.14,35.99,36.13,195600.0,36.07,36.14,35.99,36.13,195600.0
2012-03-07 15:30:00,36.13,36.18,36.04,36.06,350600.0,36.13,36.18,36.04,36.06,350600.0
2012-03-08 09:30:00,36.19,36.6,36.19,36.38,203600.0,36.19,36.6,36.19,36.38,203600.0
2012-03-08 10:00:00,36.38,36.46,36.31,36.46,123200.0,36.38,36.46,36.31,36.46,123200.0
2012-03-08 10:30:00,36.45,36.59,36.42,36.46,157200.0,36.45,36.59,36.42,36.46,157200.0
2012-03-08 11:00:00,36.49,36.6,36.48,36.55,175700.0,36.49,36.6,36.48,36.55,175700.0
2012-03-08 11:30:00,36.55,36.58,36.46,36.58,97100.0,36.55,36.58,36.46,36.58,97100.0
2012-03-08 12:00:00,36.58,36.67,36.57,36.59,139500.0,36.58,36.67,36.57,36.59,139500.0
2012-03-08 12:30:00,36.61,36.66,36.58,36.6,86000.0,36.61,36.66,36.58,36.6,86000.0
2012-03-08 13:00:00,36.61,36.61,36.52,36.53,97600.0,36.61,36.61,36.52,36.53,97600.0
2012-03-08 13:30:00,36.54,36.57,36.48,36.5,99500.0,36.54,36.57,36.48,36.5,99500.0
2012-03-08 14:00:00,36.5,36.55,36.48,36.53,202600.0,36.5,36.55,36.48,36.53,202600.0
2012-03-08 14:30:00,36.54,36.65,36.52,36.59,131600.0,36.54,36.65,36.52,36.59,131600.0
2012-03-08 15:00:00,36.58,36.62,36.53,36.56,156100.0,36.58,36.62,36.53,36.56,156100.0
2012-03-08 15:30:00,36.56,36.61,36.48,36.5,316000.0,36.56,36.61,36.48,36.5,316000.0
2012-03-09 09:30:00,36.65,36.9,36.5,36.7,172400.0,36.65,36.9,36.5,36.7,172400.0
2012-03-09 10:00:00,36.71,36.84,36.67,36.79,147600.0,36.71,36.84,36.67,36.79,147600.0
2012-03-09 10:30:00,36.8,36.89,36.7,36.75,188700.0,36.8,36.89,36.7,36.75,188700.0
2012-03-09 11:00:00,36.75,36.96,36.72,36.93,93500.0,36.75,36.96,36.72,36.93,93500.0
2012-03-09 11:30:00,36.93,37.21,36.93,37.11,108700.0,36.93,37.21,36.93,37.11,108700.0
2012-03-09 12:00:00,37.12,37.18,37.02,37.13,98200.0,37.12,37.18,37.02,37.13,98200.0
2012-03-09 12:30:00,37.14,37.23,37.12,37.17,81200.0,37.14,37.23,37.12,37.17,81200.0
2012-03-09 13:00:00,37.17,37.18,37.05,37.11,93300.0,37.17,37.18,37.05,37.11,93300.0
2012-03-09 13:30:00,37.1,37.12,36.98,36.99,97200.0,37.1,37.12,36.98,36.99,97200.0
2012-03-09 14:00:00,36.99,37.03,36.97,37.0,84700.0,36.99,37.03,36.97,37.0,84700.0
2012-03-09 14:30:00,37.01,37.12,36.67,36.72,274400.0,37.01,37.12,36.67,36.72,274400.0
2012-03-09 15:00:00,36.73,36.84,36.67,36.73,143200.0,36.73,36.84,36.67,36.73,143200.0
2012-03-09 15:30:00,36.73,36.82,36.66,36.8,290600.0,36.73,36.82,36.66,36.8,290600.0
2012-03-12 09:30:00,36.6,36.75,36.54,36.56,121500.0,36.6,36.75,36.54,36.56,121500.0
2012-03-12 10:00:00,36.55,36.6,36.4,36.45,125600.0,36.55,36.6,36.4,36.45,125600.0
2012-03-12 10:30:00,36.46,36.46,36.29,36.3,92300.0,36.46,36.46,36.29,36.3,92300.0
2012-03-12 11:00:00,36.3,36.34,36.2,36.32,145000.0,36.3,36.34,36.2,36.32,145000.0
2012-03-12 11:30:00,36.32,36.5,36.32,36.44,63200.0,36.32,36.5,36.32,36.44,63200.0
2012-03-12 12:00:00,36.43,36.55,36.39,36.5,52400.0,36.43,36.55,36.39,36.5,52400.0
2012-03-12 12:30:00,36.51,36.61,36.5,36.55,47400.0,36.51,36.61,36.5,36.55,47400.0
2012-03-12 13:00:00,36.56,36.58,36.5,36.56,41700.0,36.56,36.58,36.5,36.56,41700.0
2012-03-12 13:30:00,36.56,36.68,36.56,36.61,40300.0,36.56,36.68,36.56,36.61,40300.0
2012-03-12 14:00:00,36.6,36.69,36.59,36.61,64400.0,36.6,36.69,36.59,36.61,64400.0
2012-03-12 14:30:00,36.61,36.62,36.56,36.62,53300.0,36.61,36.62,36.56,36.62,53300.0
2012-03-12 15:00:00,36.63,36.7,36.59,36.67,61000.0,36.63,36.7,36.59,36.67,61000.0
2012-03-12 15:30:00,36.66,36.67,36.59,36.67,187900.0,36.66,36.67,36.59,36.67,187900.0
2012-03-13 09:30:00,37.06,37.35,36.8,37.13,109500.0,37.06,37.35,36.8,37.13,109500.0
2012-03-13 10:00:00,37.14,37.15,36.97,37.08,185900.0,37.14,37.15,36.97,37.08,185900.0
2012-03-13 10:30:00,37.08,37.29,37.07,37.2,94900.0,37.08,37.29,37.07,37.2,94900.0
2012-03-13 11:00:00,37.2,37.53,37.2,37.51,141000.0,37.2,37.53,37.2,37.51,141000.0
2012-03-13 11:30:00,37.5,37.7,37.5,37.67,142300.0,37.5,37.7,37.5,37.67,142300.0
2012-03-13 12:00:00,37.65,37.85,37.63,37.85,152100.0,37.65,37.85,37.63,37.85,152100.0
2012-03-13 12:30:00,37.85,38.12,37.84,38.12,215300.0,37.85,38.12,37.84,38.12,215300.0
2012-03-13 13:00:00,38.12,38.26,38.04,38.26,194200.0,38.12,38.26,38.04,38.26,194200.0
2012-03-13 13:30:00,38.25,38.38,38.24,38.26,246200.0,38.25,38.38,38.24,38.26,246200.0
2012-03-13 14:00:00,38.26,38.26,38.09,38.16,304900.0,38.26,38.26,38.09,38.16,304900.0
2012-03-13 14:30:00,38.15,38.21,38.04,38.21,221000.0,38.15,38.21,38.04,38.21,221000.0
2012-03-13 15:00:00,38.21,38.59,38.18,38.43,352000.0,38.21,38.59,38.18,38.43,352000.0
2012-03-13 15:30:00,38.44,38.76,38.44,38.69,856700.0,38.44,38.76,38.44,38.69,856700.0
2012-03-14 09:30:00,38.93,39.64,38.51,39.62,516700.0,38.93,39.64,38.51,39.62,516700.0
2012-03-14 10:00:00,39.61,39.64,39.05,39.12,326700.0,39.61,39.64,39.05,39.12,326700.0
2012-03-14 10:30:00,39.13,39.22,38.96,39.04,242300.0,39.13,39.22,38.96,39.04,242300.0
2012-03-14 11:00:00,39.04,39.06,38.99,39.01,189900.0,39.04,39.06,38.99,39.01,189900.0
2012-03-14 11:30:00,39.01,39.1,39.0,39.02,179800.0,39.01,39.1,39.0,39.02,179800.0
2012-03-14 12:00:00,39.03,39.08,39.01,39.02,168200.0,39.03,39.08,39.01,39.02,168200.0
2012-03-14 12:30:00,39.02,39.11,39.02,39.06,120400.0,39.02,39.11,39.02,39.06,120400.0
2012-03-14 13:00:00,39.07,39.24,39.06,39.16,148700.0,39.07,39.24,39.06,39.16,148700.0
2012-03-14 13:30:00,39.16,39.24,39.09,39.12,359800.0,39.16,39.24,39.09,39.12,359800.0
2012-03-14 14:00:00,39.13,39.23,39.1,39.14,375000.0,39.13,39.23,39.1,39.14,375000.0
2012-03-14 14:30:00,39.14,39.32,39.13,39.3,282300.0,39.14,39.32,39.13,39.3,282300.0
2012-03-14 15:00:00,39.31,39.34,39.15,39.26,356900.0,39.31,39.34,39.15,39.26,356900.0
2012-03-14 15:30:00,39.25,39.36,39.23,39.35,931700.0,39.25,39.36,39.23,39.35,931700.0
2012-03-15 09:30:00,39.09,40.1,39.04,39.74,523200.0,39.09,40.1,39.04,39.74,523200.0
2012-03-15 10:00:00,39.73,40.05,39.59,40.0,418000.0,39.73,40.05,39.59,40.0,418000.0
2012-03-15 10:30:00,40.01,40.1,39.94,40.0,367900.0,40.01,40.1,39.94,40.0,367900.0
2012-03-15 11:00:00,40.0,40.17,39.98,40.16,218100.0,40.0,40.17,39.98,40.16,218100.0
2012-03-15 11:30:00,40.16,40.21,40.07,40.08,131000.0,40.16,40.21,40.07,40.08,131000.0
2012-03-15 12:00:00,40.08,40.14,40.04,40.11,111900.0,40.08,40.14,40.04,40.11,111900.0
2012-03-15 12:30:00,40.11,40.12,39.99,40.01,134100.0,40.11,40.12,39.99,40.01,134100.0
2012-03-15 13:00:00,40.01,40.06,39.9,39.97,146000.0,40.01,40.06,39.9,39.97,146000.0
2012-03-15 13:30:00,39.97,40.04,39.93,39.98,145600.0,39.97,40.04,39.93,39.98,145600.0
2012-03-15 14:00:00,39.98,40.17,39.9,40.08,248800.0,39.98,40.17,39.9,40.08,248800.0
2012-03-15 14:30:00,40.08,40.09,39.98,40.04,115700.0,40.08,40.09,39.98,40.04,115700.0
2012-03-15 15:00:00,40.03,40.13,40.0,40.08,169300.0,40.03,40.13,40.0,40.08,169300.0
2012-03-15 15:30:00,40.08,40.15,40.03,40.08,343500.0,40.08,40.15,40.03,40.08,343500.0
2012-03-16 09:30:00,40.03,40.6,40.03,40.51,997000.0,40.03,40.6,40.03,40.51,997000.0
2012-03-16 10:00:00,40.53,41.08,40.48,41.0,555100.0,40.53,41.08,40.48,41.0,555100.0
2012-03-16 10:30:00,41.0,41.06,40.96,40.97,347000.0,41.0,41.06,40.96,40.97,347000.0
2012-03-16 11:00:00,40.97,40.97,40.59,40.72,222900.0,40.97,40.97,40.59,40.72,222900.0
2012-03-16 11:30:00,40.7,40.79,40.69,40.74,130200.0,40.7,40.79,40.69,40.74,130200.0
2012-03-16 12:00:00,40.73,40.76,40.64,40.71,112000.0,40.73,40.76,40.64,40.71,112000.0
2012-03-16 12:30:00,40.71,40.73,40.62,40.62,84500.0,40.71,40.73,40.62,40.62,84500.0
2012-03-16 13:00:00,40.62,40.64,40.62,40.63,76800.0,40.62,40.64,40.62,40.63,76800.0
2012-03-16 13:30:00,40.63,40.67,40.62,40.66,119200.0,40.63,40.67,40.62,40.66,119200.0
2012-03-16 14:00:00,40.66,40.71,40.62,40.64,131600.0,40.66,40.71,40.62,40.64,131600.0
2012-03-16 14:30:00,40.64,41.0,40.63,40.84,485300.0,40.64,41.0,40.63,40.84,485300.0
2012-03-16 15:00:00,40.83,41.14,40.82,41.0,563400.0,40.83,41.14,40.82,41.0,563400.0
2012-03-16 15:30:00,41.0,41.04,40.87,40.93,789100.0,41.0,41.04,40.87,40.93,789100.0
2012-03-19 09:30:00,40.51,41.26,40.44,41.01,487300.0,40.51,41.26,40.44,41.01,487300.0
2012-03-19 10:00:00,41.01,41.06,40.87,41.01,396900.0,41.01,41.06,40.87,41.01,396900.0
2012-03-19 10:30:00,41.0,41.05,40.98,41.01,211000.0,41.0,41.05,40.98,41.01,211000.0
2012-03-19 11:00:00,41.02,41.24,40.98,41.19,250000.0,41.02,41.24,40.98,41.19,250000.0
2012-03-19 11:30:00,41.19,41.35,41.13,41.28,168100.0,41.19,41.35,41.13,41.28,168100.0
2012-03-19 12:00:00,41.28,41.45,41.22,41.39,157100.0,41.28,41.45,41.22,41.39,157100.0
2012-03-19 12:30:00,41.38,41.5,41.34,41.44,190700.0,41.38,41.5,41.34,41.44,190700.0
2012-03-19 13:00:00,41.45,41.55,41.44,41.52,178400.0,41.45,41.55,41.44,41.52,178400.0
2012-03-19 13:30:00,41.51,41.64,41.42,41.54,156400.0,41.51,41.64,41.42,41.54,156400.0
2012-03-19 14:00:00,41.54,41.54,41.47,41.5,199700.0,41.54,41.54,41.47,41.5,199700.0
2012-03-19 14:30:00,41.49,41.57,41.46,41.5,187300.0,41.49,41.57,41.46,41.5,187300.0
2012-03-19 15:00:00,41.5,41.54,41.42,41.48,291200.0,41.5,41.54,41.42,41.48,291200.0
2012-03-19 15:30:00,41.47,41.51,41.35,41.4,748900.0,41.47,41.51,41.35,41.4,748900.0
2012-03-20 09:30:00,40.85,41.16,40.51,41.15,554600.0,40.85,41.16,40.51,41.15,554600.0
2012-03-20 10:00:00,41.14,41.22,40.98,41.06,255500.0,41.14,41.22,40.98,41.06,255500.0
2012-03-20 10:30:00,41.07,41.15,41.0,41.08,127100.0,41.07,41.15,41.0,41.08,127100.0
2012-03-20 11:00:00,41.08,41.19,41.0,41.13,127000.0,41.08,41.19,41.0,41.13,127000.0
2012-03-20 11:30:00,41.12,41.13,41.0,41.08,133200.0,41.12,41.13,41.0,41.08,133200.0
2012-03-20 12:00:00,41.08,41.16,40.98,41.01,165600.0,41.08,41.16,40.98,41.01,165600.0
2012-03-20 12:30:00,41.01,41.1,41.01,41.07,104100.0,41.01,41.1,41.01,41.07,104100.0
2012-03-20 13:00:00,41.07,41.2,41.02,41.11,98600.0,41.07,41.2,41.02,41.11,98600.0
2012-03-20 13:30:00,41.1,41.24,41.1,41.17,139300.0,41.1,41.24,41.1,41.17,139300.0
2012-03-20 14:00:00,41.17,41.19,41.06,41.12,342600.0,41.17,41.19,41.06,41.12,342600.0
2012-03-20 14:30:00,41.11,41.12,41.04,41.11,158300.0,41.11,41.12,41.04,41.11,158300.0
2012-03-20 15:00:00,41.1,41.15,41.06,41.07,125800.0,41.1,41.15,41.06,41.07,125800.0
2012-03-20 15:30:00,41.07,41.21,41.05,41.09,344400.0,41.07,41.21,41.05,41.09,344400.0
2012-03-21 09:30:00,41.01,41.32,40.9,41.12,163400.0,41.01,41.32,40.9,41.12,163400.0
2012-03-21 10:00:00,41.12,41.14,40.98,41.1,273300.0,41.12,41.14,40.98,41.1,273300.0
2012-03-21 10:30:00,41.1,41.21,41.08,41.13,120700.0,41.1,41.21,41.08,41.13,120700.0
2012-03-21 11:00:00,41.12,41.21,41.06,41.11,82200.0,41.12,41.21,41.06,41.11,82200.0
2012-03-21 11:30:00,41.12,41.35,41.12,41.27,168500.0,41.12,41.35,41.12,41.27,168500.0
2012-03-21 12:00:00,41.26,41.5,41.25,41.5,145200.0,41.26,41.5,41.25,41.5,145200.0
2012-03-21 12:30:00,41.49,41.55,41.44,41.55,100600.0,41.49,41.55,41.44,41.55,100600.0
2012-03-21 13:00:00,41.54,41.63,41.47,41.62,173400.0,41.54,41.63,41.47,41.62,173400.0
2012-03-21 13:30:00,41.62,41.7,41.51,41.65,181600.0,41.62,41.7,41.51,41.65,181600.0
2012-03-21 14:00:00,41.65,41.71,41.53,41.55,188500.0,41.65,41.71,41.53,41.55,188500.0
2012-03-21 14:30:00,41.56,41.68,41.54,41.61,108300.0,41.56,41.68,41.54,41.61,108300.0
2012-03-21 15:00:00,41.62,41.68,41.56,41.59,110200.0,41.62,41.68,41.56,41.59,110200.0
2012-03-21 15:30:00,41.59,41.71,41.56,41.7,695100.0,41.59,41.71,41.56,41.7,695100.0
2012-03-22 09:30:00,41.13,41.29,40.96,41.02,260100.0,41.13,41.29,40.96,41.02,260100.0
2012-03-22 10:00:00,41.01,41.1,40.99,41.01,284800.0,41.01,41.1,40.99,41.01,284800.0
2012-03-22 10:30:00,41.01,41.07,40.94,41.02,271500.0,41.01,41.07,40.94,41.02,271500.0
2012-03-22 11:00:00,41.02,41.03,40.92,41.01,233200.0,41.02,41.03,40.92,41.01,233200.0
2012-03-22 11:30:00,41.01,41.02,40.92,40.95,148100.0,41.01,41.02,40.92,40.95,148100.0
2012-03-22 12:00:00,40.95,41.04,40.95,41.01,93600.0,40.95,41.04,40.95,41.01,93600.0
2012-03-22 12:30:00,41.01,41.12,40.95,41.12,105400.0,41.01,41.12,40.95,41.12,105400.0
2012-03-22 13:00:00,41.11,41.12,40.99,41.09,93800.0,41.11,41.12,40.99,41.09,93800.0
2012-03-22 13:30:00,41.08,41.14,41.0,41.04,116800.0,41.08,41.14,41.0,41.04,116800.0
2012-03-22 14:00:00,41.05,41.11,40.98,41.1,170900.0,41.05,41.11,40.98,41.1,170900.0
2012-03-22 14:30:00,41.1,41.1,40.97,41.02,156400.0,41.1,41.1,40.97,41.02,156400.0
2012-03-22 15:00:00,41.01,41.02,40.81,40.97,230500.0,41.01,41.02,40.81,40.97,230500.0
2012-03-22 15:30:00,40.96,41.15,40.93,41.09,353700.0,40.96,41.15,40.93,41.09,353700.0
2012-03-23 09:30:00,41.19,41.19,40.63,40.93,211200.0,41.19,41.19,40.63,40.93,211200.0
2012-03-23 10:00:00,40.92,40.93,40.61,40.63,187700.0,40.92,40.93,40.61,40.63,187700.0
2012-03-23 10:30:00,40.62,41.23,40.57,40.67,76700.0,40.62,41.23,40.57,40.67,76700.0
2012-03-23 11:00:00,40.67,40.74,40.64,40.74,59200.0,40.67,40.74,40.64,40.74,59200.0
2012-03-23 11:30:00,40.74,40.89,40.7,40.87,74800.0,40.74,40.89,40.7,40.87,74800.0
2012-03-23 12:00:00,40.87,40.88,40.79,40.86,83700.0,40.87,40.88,40.79,40.86,83700.0
2012-03-23 12:30:00,40.86,40.89,40.78,40.82,54400.0,40.86,40.89,40.78,40.82,54400.0
2012-03-23 13:00:00,40.82,40.86,40.78,40.83,45200.0,40.82,40.86,40.78,40.83,45200.0
2012-03-23 13:30:00,40.84,40.89,40.78,40.79,62800.0,40.84,40.89,40.78,40.79,62800.0
2012-03-23 14:00:00,40.8,41.15,40.8,41.15,112600.0,40.8,41.15,40.8,41.15,112600.0
2012-03-23 14:30:00,41.14,41.25,41.04,41.15,293900.0,41.14,41.25,41.04,41.15,293900.0
2012-03-23 15:00:00,41.13,41.13,40.9,41.04,149600.0,41.13,41.13,40.9,41.04,149600.0
2012-03-23 15:30:00,41.03,41.15,41.03,41.09,292500.0,41.03,41.15,41.03,41.09,292500.0
2012-03-26 09:30:00,41.11,41.7,41.01,41.65,275800.0,41.11,41.7,41.01,41.65,275800.0
2012-03-26 10:00:00,41.65,41.98,41.55,41.97,190600.0,41.65,41.98,41.55,41.97,190600.0
2012-03-26 10:30:00,41.97,41.98,41.79,41.97,164900.0,41.97,41.98,41.79,41.97,164900.0
2012-03-26 11:00:00,41.98,41.99,41.83,41.91,115300.0,41.98,41.99,41.83,41.91,115300.0
2012-03-26 11:30:00,41.91,41.99,41.88,41.91,101700.0,41.91,41.99,41.88,41.91,101700.0
2012-03-26 12:00:00,41.91,41.96,41.87,41.91,120400.0,41.91,41.96,41.87,41.91,120400.0
2012-03-26 12:30:00,41.9,41.94,41.82,41.9,91200.0,41.9,41.94,41.82,41.9,91200.0
2012-03-26 13:00:00,41.91,42.07,41.9,42.01,252900.0,41.91,42.07,41.9,42.01,252900.0
2012-03-26 13:30:00,42.02,42.1,41.99,42.05,124200.0,42.02,42.1,41.99,42.05,124200.0
2012-03-26 14:00:00,42.05,42.15,42.01,42.14,81100.0,42.05,42.15,42.01,42.14,81100.0
2012-03-26 14:30:00,42.14,42.16,42.01,42.05,118800.0,42.14,42.16,42.01,42.05,118800.0
2012-03-26 15:00:00,42.05,42.36,42.02,42.32,279500.0,42.05,42.36,42.02,42.32,279500.0
2012-03-26 15:30:00,42.32,42.4,42.16,42.4,597500.0,42.32,42.4,42.16,42.4,597500.0
2012-03-27 09:30:00,42.14,42.29,42.0,42.03,195300.0,42.14,42.29,42.0,42.03,195300.0
2012-03-27 10:00:00,42.01,42.1,41.89,42.06,267200.0,42.01,42.1,41.89,42.06,267200.0
2012-03-27 10:30:00,42.07,42.14,42.04,42.08,159900.0,42.07,42.14,42.04,42.08,159900.0
2012-03-27 11:00:00,42.09,42.4,42.09,42.32,202600.0,42.09,42.4,42.09,42.32,202600.0
2012-03-27 11:30:00,42.34,42.34,42.23,42.34,317000.0,42.34,42.34,42.23,42.34,317000.0
2012-03-27 12:00:00,42.33,42.5,42.33,42.48,249400.0,42.33,42.5,42.33,42.48,249400.0
2012-03-27 12:30:00,42.48,42.6,42.44,42.55,277700.0,42.48,42.6,42.44,42.55,277700.0
2012-03-27 13:00:00,42.55,42.57,42.21,42.24,265700.0,42.55,42.57,42.21,42.24,265700.0
2012-03-27 13:30:00,42.24,42.26,42.1,42.21,204500.0,42.24,42.26,42.1,42.21,204500.0
2012-03-27 14:00:00,42.22,42.31,42.17,42.27,117200.0,42.22,42.31,42.17,42.27,117200.0
2012-03-27 14:30:00,42.26,42.27,42.16,42.26,139000.0,42.26,42.27,42.16,42.26,139000.0
2012-03-27 15:00:00,42.25,42.31,42.21,42.28,210300.0,42.25,42.31,42.21,42.28,210300.0
2012-03-27 15:30:00,42.28,42.42,42.15,42.19,469000.0,42.28,42.42,42.15,42.19,469000.0
2012-03-28 09:30:00,42.01,42.41,41.9,42.19,157200.0,42.01,42.41,41.9,42.19,157200.0
2012-03-28 10:00:00,42.18,42.41,42.17,42.28,171000.0,42.18,42.41,42.17,42.28,171000.0
2012-03-28 10:30:00,42.28,42.28,41.91,42.01,239400.0,42.28,42.28,41.91,42.01,239400.0
2012-03-28 11:00:00,42.01,42.02,41.72,41.74,121000.0,42.01,42.02,41.72,41.74,121000.0
2012-03-28 11:30:00,41.75,41.75,41.47,41.59,129700.0,41.75,41.75,41.47,41.59,129700.0
2012-03-28 12:00:00,41.58,41.82,41.52,41.71,111200.0,41.58,41.82,41.52,41.71,111200.0
2012-03-28 12:30:00,41.71,41.83,41.66,41.82,190400.0,41.71,41.83,41.66,41.82,190400.0
2012-03-28 13:00:00,41.82,41.86,41.6,41.71,76000.0,41.82,41.86,41.6,41.71,76000.0
2012-03-28 13:30:00,41.73,41.76,41.64,41.75,112700.0,41.73,41.76,41.64,41.75,112700.0
2012-03-28 14:00:00,41.74,41.75,41.55,41.66,181000.0,41.74,41.75,41.55,41.66,181000.0
2012-03-28 14:30:00,41.65,41.77,41.62,41.75,121200.0,41.65,41.77,41.62,41.75,121200.0
2012-03-28 15:00:00,41.75,41.83,41.71,41.83,162800.0,41.75,41.83,41.71,41.83,162800.0
2012-03-28 15:30:00,41.82,41.99,41.78,41.9,637700.0,41.82,41.99,41.78,41.9,637700.0
2012-03-29 09:30:00,41.62,41.89,41.28,41.77,416700.0,41.62,41.89,41.28,41.77,416700.0
2012-03-29 10:00:00,41.75,42.14,41.74,41.75,254200.0,41.75,42.14,41.74,41.75,254200.0
2012-03-29 10:30:00,41.74,42.0,41.67,42.0,104000.0,41.74,42.0,41.67,42.0,104000.0
2012-03-29 11:00:00,41.99,42.0,41.8,41.86,138900.0,41.99,42.0,41.8,41.86,138900.0
2012-03-29 11:30:00,41.87,41.98,41.79,41.96,108600.0,41.87,41.98,41.79,41.96,108600.0
2012-03-29 12:00:00,41.97,42.0,41.91,42.0,109500.0,41.97,42.0,41.91,42.0,109500.0
2012-03-29 12:30:00,41.99,42.1,41.93,42.08,238900.0,41.99,42.1,41.93,42.08,238900.0
2012-03-29 13:00:00,42.08,42.13,41.94,41.99,114000.0,42.08,42.13,41.94,41.99,114000.0
2012-03-29 13:30:00,41.98,42.03,41.95,41.99,110200.0,41.98,42.03,41.95,41.99,110200.0
2012-03-29 14:00:00,41.99,42.14,41.97,42.14,136200.0,41.99,42.14,41.97,42.14,136200.0
2012-03-29 14:30:00,42.14,42.14,42.0,42.08,151300.0,42.14,42.14,42.0,42.08,151300.0
2012-03-29 15:00:00,42.08,42.2,41.99,42.1,329100.0,42.08,42.2,41.99,42.1,329100.0
2012-03-29 15:30:00,42.1,42.24,42.04,42.04,591800.0,42.1,42.24,42.04,42.04,591800.0
2012-03-30 09:30:00,42.18,42.5,42.14,42.27,256000.0,42.18,42.5,42.14,42.27,256000.0
2012-03-30 10:00:00,42.26,42.39,42.1,42.17,245400.0,42.26,42.39,42.1,42.17,245400.0
2012-03-30 10:30:00,42.17,42.18,41.87,42.04,196900.0,42.17,42.18,41.87,42.04,196900.0
2012-03-30 11:00:00,42.04,42.33,42.04,42.27,98200.0,42.04,42.33,42.04,42.27,98200.0
2012-03-30 11:30:00,42.29,42.4,42.23,42.4,135900.0,42.29,42.4,42.23,42.4,135900.0
2012-03-30 12:00:00,42.39,42.4,42.2,42.24,91200.0,42.39,42.4,42.2,42.24,91200.0
2012-03-30 12:30:00,42.23,42.3,42.17,42.18,55500.0,42.23,42.3,42.17,42.18,55500.0
2012-03-30 13:00:00,42.19,42.27,42.18,42.25,97900.0,42.19,42.27,42.18,42.25,97900.0
2012-03-30 13:30:00,42.24,42.29,42.23,42.25,107300.0,42.24,42.29,42.23,42.25,107300.0
2012-03-30 14:00:00,42.26,42.36,42.25,42.31,125400.0,42.26,42.36,42.25,42.31,125400.0
2012-03-30 14:30:00,42.31,42.34,42.27,42.3,116100.0,42.31,42.34,42.27,42.3,116100.0
2012-03-30 15:00:00,42.31,42.33,42.25,42.27,172100.0,42.31,42.33,42.25,42.27,172100.0
2012-03-30 15:30:00,42.27,42.44,42.27,42.32,408700.0,42.27,42.44,42.27,42.32,408700.0
2012-04-02 09:30:00,41.38,41.83,41.23,41.46,588100.0,41.38,41.83,41.23,41.46,588100.0
2012-04-02 10:00:00,41.47,42.06,41.47,41.92,225600.0,41.47,42.06,41.47,41.92,225600.0
2012-04-02 10:30:00,41.92,42.1,41.86,42.04,138100.0,41.92,42.1,41.86,42.04,138100.0
2012-04-02 11:00:00,42.04,42.2,41.97,42.15,130000.0,42.04,42.2,41.97,42.15,130000.0
2012-04-02 11:30:00,42.15,42.3,42.1,42.23,100100.0,42.15,42.3,42.1,42.23,100100.0
2012-04-02 12:00:00,42.23,42.32,42.23,42.3,102100.0,42.23,42.32,42.23,42.3,102100.0
2012-04-02 12:30:00,42.3,42.3,42.25,42.26,112300.0,42.3,42.3,42.25,42.26,112300.0
2012-04-02 13:00:00,42.26,42.28,42.25,42.25,100700.0,42.26,42.28,42.25,42.25,100700.0
2012-04-02 13:30:00,42.26,42.32,42.25,42.28,90900.0,42.26,42.32,42.25,42.28,90900.0
2012-04-02 14:00:00,42.28,42.32,42.25,42.28,120600.0,42.28,42.32,42.25,42.28,120600.0
2012-04-02 14:30:00,42.29,42.32,42.25,42.26,182800.0,42.29,42.32,42.25,42.26,182800.0
2012-04-02 15:00:00,42.27,42.37,42.25,42.35,168900.0,42.27,42.37,42.25,42.35,168900.0
2012-04-02 15:30:00,42.35,42.36,42.25,42.33,399400.0,42.35,42.36,42.25,42.33,399400.0
2012-04-03 09:30:00,42.06,42.45,42.02,42.45,216500.0,42.06,42.45,42.02,42.45,216500.0
2012-04-03 10:00:00,42.43,42.58,42.33,42.56,431400.0,42.43,42.58,42.33,42.56,431400.0
2012-04-03 10:30:00,42.56,42.69,42.5,42.54,103800.0,42.56,42.69,42.5,42.54,103800.0
2012-04-03 11:00:00,42.55,42.59,42.45,42.48,141600.0,42.55,42.59,42.45,42.48,141600.0
2012-04-03 11:30:00,42.48,42.53,42.42,42.48,118800.0,42.48,42.53,42.42,42.48,118800.0
2012-04-03 12:00:00,42.48,42.61,42.37,42.6,122700.0,42.48,42.61,42.37,42.6,122700.0
2012-04-03 12:30:00,42.59,42.6,42.51,42.59,57300.0,42.59,42.6,42.51,42.59,57300.0
2012-04-03 13:00:00,42.59,42.59,42.42,42.47,126500.0,42.59,42.59,42.42,42.47,126500.0
2012-04-03 13:30:00,42.48,42.55,42.41,42.53,111200.0,42.48,42.55,42.41,42.53,111200.0
2012-04-03 14:00:00,42.53,42.53,42.23,42.35,187800.0,42.53,42.53,42.23,42.35,187800.0
2012-04-03 14:30:00,42.35,42.41,42.22,42.24,219100.0,42.35,42.41,42.22,42.24,219100.0
2012-04-03 15:00:00,42.26,42.44,42.22,42.27,177800.0,42.26,42.44,42.22,42.27,177800.0
2012-04-03 15:30:00,42.27,42.43,42.26,42.39,476100.0,42.27,42.43,42.26,42.39,476100.0
2012-04-04 09:30:00,41.74,41.95,41.59,41.89,226200.0,41.74,41.95,41.59,41.89,226200.0
2012-04-04 10:00:00,41.88,41.9,41.62,41.77,207300.0,41.88,41.9,41.62,41.77,207300.0
2012-04-04 10:30:00,41.78,41.85,41.47,41.47,332500.0,41.78,41.85,41.47,41.47,332500.0
2012-04-04 11:00:00,41.46,41.61,41.46,41.49,254700.0,41.46,41.61,41.46,41.49,254700.0
2012-04-04 11:30:00,41.49,41.58,41.43,41.45,274700.0,41.49,41.58,41.43,41.45,274700.0
2012-04-04 12:00:00,41.45,41.59,41.44,41.59,163100.0,41.45,41.59,41.44,41.59,163100.0
2012-04-04 12:30:00,41.58,41.66,41.57,41.61,103200.0,41.58,41.66,41.57,41.61,103200.0
2012-04-04 13:00:00,41.62,41.64,41.53,41.57,152200.0,41.62,41.64,41.53,41.57,152200.0
2012-04-04 13:30:00,41.57,41.68,41.53,41.65,96600.0,41.57,41.68,41.53,41.65,96600.0
2012-04-04 14:00:00,41.64,41.68,41.58,41.65,187100.0,41.64,41.68,41.58,41.65,187100.0
2012-04-04 14:30:00,41.65,41.71,41.61,41.66,202600.0,41.65,41.71,41.61,41.66,202600.0
2012-04-04 15:00:00,41.67,41.74,41.59,41.7,167800.0,41.67,41.74,41.59,41.7,167800.0
2012-04-04 15:30:00,41.69,41.86,41.69,41.74,362500.0,41.69,41.86,41.69,41.74,362500.0
2012-04-05 09:30:00,41.0,41.15,40.3,41.03,531300.0,41.0,41.15,40.3,41.03,531300.0
2012-04-05 10:00:00,41.03,41.2,41.0,41.06,490100.0,41.03,41.2,41.0,41.06,490100.0
2012-04-05 10:30:00,41.06,41.36,41.05,41.26,344000.0,41.06,41.36,41.05,41.26,344000.0
2012-04-05 11:00:00,41.31,41.31,41.14,41.29,184100.0,41.31,41.31,41.14,41.29,184100.0
2012-04-05 11:30:00,41.28,41.36,41.23,41.33,100900.0,41.28,41.36,41.23,41.33,100900.0
2012-04-05 12:00:00,41.35,41.41,41.28,41.32,190600.0,41.35,41.41,41.28,41.32,190600.0
2012-04-05 12:30:00,41.33,41.35,41.23,41.3,149300.0,41.33,41.35,41.23,41.3,149300.0
2012-04-05 13:00:00,41.29,41.47,41.29,41.47,57900.0,41.29,41.47,41.29,41.47,57900.0
2012-04-05 13:30:00,41.45,41.52,41.31,41.35,230600.0,41.45,41.52,41.31,41.35,230600.0
2012-04-05 14:00:00,41.36,41.42,41.26,41.3,201700.0,41.36,41.42,41.26,41.3,201700.0
2012-04-05 14:30:00,41.29,41.34,41.27,41.32,156700.0,41.29,41.34,41.27,41.32,156700.0
2012-04-05 15:00:00,41.32,41.48,41.28,41.48,178600.0,41.32,41.48,41.28,41.48,178600.0
2012-04-05 15:30:00,41.47,41.54,41.38,41.44,423700.0,41.47,41.54,41.38,41.44,423700.0
2012-04-09 09:30:00,40.7,40.87,40.44,40.57,222800.0,40.7,40.87,40.44,40.57,222800.0
2012-04-09 10:00:00,40.55,40.9,40.46,40.84,103700.0,40.55,40.9,40.46,40.84,103700.0
2012-04-09 10:30:00,40.84,40.88,40.7,40.8,99700.0,40.84,40.88,40.7,40.8,99700.0
2012-04-09 11:00:00,40.81,40.83,40.58,40.72,213300.0,40.81,40.83,40.58,40.72,213300.0
2012-04-09 11:30:00,40.72,40.79,40.64,40.71,82000.0,40.72,40.79,40.64,40.71,82000.0
2012-04-09 12:00:00,40.72,40.74,40.63,40.73,55300.0,40.72,40.74,40.63,40.73,55300.0
2012-04-09 12:30:00,40.73,40.89,40.73,40.84,95400.0,40.73,40.89,40.73,40.84,95400.0
2012-04-09 13:00:00,40.85,40.87,40.61,40.67,82600.0,40.85,40.87,40.61,40.67,82600.0
2012-04-09 13:30:00,40.66,40.82,40.65,40.8,80600.0,40.66,40.82,40.65,40.8,80600.0
2012-04-09 14:00:00,40.8,40.84,40.73,40.76,83200.0,40.8,40.84,40.73,40.76,83200.0
2012-04-09 14:30:00,40.76,40.79,40.73,40.74,108400.0,40.76,40.79,40.73,40.74,108400.0
2012-04-09 15:00:00,40.74,40.78,40.58,40.59,161300.0,40.74,40.78,40.58,40.59,161300.0
2012-04-09 15:30:00,40.59,40.64,40.51,40.55,550000.0,40.59,40.64,40.51,40.55,550000.0
2012-04-10 09:30:00,40.39,40.65,40.21,40.48,194100.0,40.39,40.65,40.21,40.48,194100.0
2012-04-10 10:00:00,40.49,40.55,40.13,40.24,166800.0,40.49,40.55,40.13,40.24,166800.0
2012-04-10 10:30:00,40.24,40.43,40.2,40.23,162200.0,40.24,40.43,40.2,40.23,162200.0
2012-04-10 11:00:00,40.22,40.26,39.97,40.08,120100.0,40.22,40.26,39.97,40.08,120100.0
2012-04-10 11:30:00,40.08,40.11,39.6,39.72,210700.0,40.08,40.11,39.6,39.72,210700.0
2012-04-10 12:00:00,39.72,39.81,39.6,39.78,344700.0,39.72,39.81,39.6,39.78,344700.0
2012-04-10 12:30:00,39.77,39.8,39.49,39.6,310200.0,39.77,39.8,39.49,39.6,310200.0
2012-04-10 13:00:00,39.6,39.68,39.37,39.49,181500.0,39.6,39.68,39.37,39.49,181500.0
2012-04-10 13:30:00,39.49,39.51,39.38,39.43,132600.0,39.49,39.51,39.38,39.43,132600.0
2012-04-10 14:00:00,39.42,39.59,39.39,39.54,226600.0,39.42,39.59,39.39,39.54,226600.0
2012-04-10 14:30:00,39.54,39.57,39.33,39.51,165100.0,39.54,39.57,39.33,39.51,165100.0
2012-04-10 15:00:00,39.52,39.52,39.36,39.44,248600.0,39.52,39.52,39.36,39.44,248600.0
2012-04-10 15:30:00,39.43,39.58,39.41,39.45,446800.0,39.43,39.58,39.41,39.45,446800.0
2012-04-11 09:30:00,39.92,40.15,39.54,39.58,412700.0,39.92,40.15,39.54,39.58,412700.0
2012-04-11 10:00:00,39.59,39.71,39.55,39.68,542400.0,39.59,39.71,39.55,39.68,542400.0
2012-04-11 10:30:00,39.68,39.92,39.61,39.65,450600.0,39.68,39.92,39.61,39.65,450600.0
2012-04-11 11:00:00,39.65,39.69,39.5,39.54,279600.0,39.65,39.69,39.5,39.54,279600.0
2012-04-11 11:30:00,39.54,39.65,39.5,39.63,310600.0,39.54,39.65,39.5,39.63,310600.0
2012-04-11 12:00:00,39.63,39.68,39.54,39.68,204400.0,39.63,39.68,39.54,39.68,204400.0
2012-04-11 12:30:00,39.68,39.7,39.6,39.68,151000.0,39.68,39.7,39.6,39.68,151000.0
2012-04-11 13:00:00,39.68,39.73,39.61,39.67,109400.0,39.68,39.73,39.61,39.67,109400.0
2012-04-11 13:30:00,39.67,39.68,39.61,39.63,88900.0,39.67,39.68,39.61,39.63,88900.0
2012-04-11 14:00:00,39.64,39.65,39.5,39.59,109000.0,39.64,39.65,39.5,39.59,109000.0
2012-04-11 14:30:00,39.6,39.64,39.39,39.57,159000.0,39.6,39.64,39.39,39.57,159000.0
2012-04-11 15:00:00,39.58,39.61,39.42,39.5,144300.0,39.58,39.61,39.42,39.5,144300.0
2012-04-11 15:30:00,39.5,39.66,39.5,39.62,289200.0,39.5,39.66,39.5,39.62,289200.0
2012-04-12 09:30:00,39.83,40.42,39.66,40.37,305600.0,39.83,40.42,39.66,40.37,305600.0
2012-04-12 10:00:00,40.37,40.43,40.13,40.27,135000.0,40.37,40.43,40.13,40.27,135000.0
2012-04-12 10:30:00,40.27,40.49,40.24,40.41,91300.0,40.27,40.49,40.24,40.41,91300.0
2012-04-12 11:00:00,40.41,40.7,40.4,40.66,118000.0,40.41,40.7,40.4,40.66,118000.0
2012-04-12 11:30:00,40.65,40.69,40.5,40.54,75500.0,40.65,40.69,40.5,40.54,75500.0
2012-04-12 12:00:00,40.54,40.58,40.32,40.39,59100.0,40.54,40.58,40.32,40.39,59100.0
2012-04-12 12:30:00,40.4,40.5,40.38,40.46,54600.0,40.4,40.5,40.38,40.46,54600.0
2012-04-12 13:00:00,40.47,40.51,40.42,40.46,34100.0,40.47,40.51,40.42,40.46,34100.0
2012-04-12 13:30:00,40.47,40.48,40.32,40.35,38200.0,40.47,40.48,40.32,40.35,38200.0
2012-04-12 14:00:00,40.35,40.45,40.35,40.41,105600.0,40.35,40.45,40.35,40.41,105600.0
2012-04-12 14:30:00,40.43,40.46,40.38,40.39,163400.0,40.43,40.46,40.38,40.39,163400.0
2012-04-12 15:00:00,40.39,40.48,40.38,40.39,114100.0,40.39,40.48,40.38,40.39,114100.0
2012-04-12 15:30:00,40.39,40.5,40.37,40.45,510000.0,40.39,40.5,40.37,40.45,510000.0
2012-04-13 09:30:00,40.33,40.82,40.28,40.65,192700.0,40.33,40.82,40.28,40.65,192700.0
2012-04-13 10:00:00,40.67,40.76,40.61,40.66,266900.0,40.67,40.76,40.61,40.66,266900.0
2012-04-13 10:30:00,40.65,40.66,40.49,40.63,255600.0,40.65,40.66,40.49,40.63,255600.0
2012-04-13 11:00:00,40.63,40.81,40.63,40.81,178500.0,40.63,40.81,40.63,40.81,178500.0
2012-04-13 11:30:00,40.79,41.03,40.78,40.96,187500.0,40.79,41.03,40.78,40.96,187500.0
2012-04-13 12:00:00,40.95,40.95,40.72,40.73,84900.0,40.95,40.95,40.72,40.73,84900.0
2012-04-13 12:30:00,40.73,40.96,40.73,40.96,107800.0,40.73,40.96,40.73,40.96,107800.0
2012-04-13 13:00:00,40.95,41.03,40.89,41.02,96000.0,40.95,41.03,40.89,41.02,96000.0
2012-04-13 13:30:00,41.01,41.19,40.99,41.16,226200.0,41.01,41.19,40.99,41.16,226200.0
2012-04-13 14:00:00,41.17,41.17,41.03,41.11,395900.0,41.17,41.17,41.03,41.11,395900.0
2012-04-13 14:30:00,41.11,41.19,41.09,41.16,211400.0,41.11,41.19,41.09,41.16,211400.0
2012-04-13 15:00:00,41.16,41.3,41.14,41.26,238800.0,41.16,41.3,41.14,41.26,238800.0
2012-04-13 15:30:00,41.25,41.34,41.21,41.25,629200.0,41.25,41.34,41.21,41.25,629200.0
2012-04-16 09:30:00,41.47,41.77,40.78,40.79,292400.0,41.47,41.77,40.78,40.79,292400.0
2012-04-16 10:00:00,40.77,40.77,40.46,40.6,358200.0,40.77,40.77,40.46,40.6,358200.0
2012-04-16 10:30:00,40.59,40.91,40.47,40.83,187800.0,40.59,40.91,40.47,40.83,187800.0
2012-04-16 11:00:00,40.82,40.9,40.75,40.75,163500.0,40.82,40.9,40.75,40.75,163500.0
2012-04-16 11:30:00,40.76,40.85,40.65,40.75,211500.0,40.76,40.85,40.65,40.75,211500.0
2012-04-16 12:00:00,40.75,40.87,40.7,40.76,140900.0,40.75,40.87,40.7,40.76,140900.0
2012-04-16 12:30:00,40.76,40.91,40.7,40.89,258600.0,40.76,40.91,40.7,40.89,258600.0
2012-04-16 13:00:00,40.88,41.02,40.86,41.0,175400.0,40.88,41.02,40.86,41.0,175400.0
2012-04-16 13:30:00,40.99,41.3,40.97,41.26,176500.0,40.99,41.3,40.97,41.26,176500.0
2012-04-16 14:00:00,41.25,41.3,41.12,41.23,186700.0,41.25,41.3,41.12,41.23,186700.0
2012-04-16 14:30:00,41.23,41.36,41.2,41.22,192400.0,41.23,41.36,41.2,41.22,192400.0
2012-04-16 15:00:00,41.2,41.22,41.12,41.16,215200.0,41.2,41.22,41.12,41.16,215200.0
2012-04-16 15:30:00,41.16,41.24,41.03,41.1,361400.0,41.16,41.24,41.03,41.1,361400.0
2012-04-17 09:30:00,41.35,41.9,41.35,41.7,167900.0,41.35,41.9,41.35,41.7,167900.0
2012-04-17 10:00:00,41.71,41.74,41.46,41.55,112500.0,41.71,41.74,41.46,41.55,112500.0
2012-04-17 10:30:00,41.56,41.74,41.56,41.67,151500.0,41.56,41.74,41.56,41.67,151500.0
2012-04-17 11:00:00,41.66,41.81,41.66,41.72,113800.0,41.66,41.81,41.66,41.72,113800.0
2012-04-17 11:30:00,41.72,41.81,41.69,41.79,40700.0,41.72,41.81,41.69,41.79,40700.0
2012-04-17 12:00:00,41.8,41.9,41.79,41.89,44300.0,41.8,41.9,41.79,41.89,44300.0
2012-04-17 12:30:00,41.89,41.96,41.89,41.9,53800.0,41.89,41.96,41.89,41.9,53800.0
2012-04-17 13:00:00,41.91,41.99,41.9,41.98,48100.0,41.91,41.99,41.9,41.98,48100.0
2012-04-17 13:30:00,41.98,42.0,41.9,41.94,88300.0,41.98,42.0,41.9,41.94,88300.0
2012-04-17 14:00:00,41.95,41.99,41.9,41.96,125300.0,41.95,41.99,41.9,41.96,125300.0
2012-04-17 14:30:00,41.97,41.98,41.83,41.94,88400.0,41.97,41.98,41.83,41.94,88400.0
2012-04-17 15:00:00,41.95,41.95,41.81,41.95,87000.0,41.95,41.95,41.81,41.95,87000.0
2012-04-17 15:30:00,41.95,41.95,41.8,41.8,321300.0,41.95,41.95,41.8,41.8,321300.0
2012-04-18 09:30:00,41.57,41.73,41.28,41.56,114600.0,41.57,41.73,41.28,41.56,114600.0
2012-04-18 10:00:00,41.56,41.56,41.34,41.47,68600.0,41.56,41.56,41.34,41.47,68600.0
2012-04-18 10:30:00,41.46,41.69,41.42,41.63,64000.0,41.46,41.69,41.42,41.63,64000.0
2012-04-18 11:00:00,41.62,41.66,41.4,41.44,81400.0,41.62,41.66,41.4,41.44,81400.0
2012-04-18 11:30:00,41.45,41.47,41.29,41.39,62800.0,41.45,41.47,41.29,41.39,62800.0
2012-04-18 12:00:00,41.39,41.44,41.3,41.33,34400.0,41.39,41.44,41.3,41.33,34400.0
2012-04-18 12:30:00,41.33,41.37,41.31,41.36,43000.0,41.33,41.37,41.31,41.36,43000.0
2012-04-18 13:00:00,41.36,41.44,41.34,41.36,34100.0,41.36,41.44,41.34,41.36,34100.0
2012-04-18 13:30:00,41.35,41.4,41.19,41.22,48300.0,41.35,41.4,41.19,41.22,48300.0
2012-04-18 14:00:00,41.2,41.52,41.18,41.45,63400.0,41.2,41.52,41.18,41.45,63400.0
2012-04-18 14:30:00,41.43,41.51,41.43,41.5,38100.0,41.43,41.51,41.43,41.5,38100.0
2012-04-18 15:00:00,41.49,41.59,41.46,41.47,90300.0,41.49,41.59,41.46,41.47,90300.0
2012-04-18 15:30:00,41.46,41.56,41.4,41.43,185200.0,41.46,41.56,41.4,41.43,185200.0
2012-04-19 09:30:00,41.3,41.73,40.99,41.66,169700.0,41.3,41.73,40.99,41.66,169700.0
2012-04-19 10:00:00,41.67,41.7,41.23,41.43,241200.0,41.67,41.7,41.23,41.43,241200.0
2012-04-19 10:30:00,41.46,41.87,41.45,41.63,177600.0,41.46,41.87,41.45,41.63,177600.0
2012-04-19 11:00:00,41.63,41.65,41.46,41.49,150100.0,41.63,41.65,41.46,41.49,150100.0
2012-04-19 11:30:00,41.51,41.51,41.29,41.36,81300.0,41.51,41.51,41.29,41.36,81300.0
2012-04-19 12:00:00,41.34,41.35,41.01,41.07,102100.0,41.34,41.35,41.01,41.07,102100.0
2012-04-19 12:30:00,41.05,41.12,40.93,40.93,97200.0,41.05,41.12,40.93,40.93,97200.0
2012-04-19 13:00:00,40.93,41.01,40.74,40.8,104900.0,40.93,41.01,40.74,40.8,104900.0
2012-04-19 13:30:00,40.81,40.94,40.75,40.77,58200.0,40.81,40.94,40.75,40.77,58200.0
2012-04-19 14:00:00,40.76,40.79,40.52,40.54,142700.0,40.76,40.79,40.52,40.54,142700.0
2012-04-19 14:30:00,40.54,40.55,40.35,40.47,151900.0,40.54,40.55,40.35,40.47,151900.0
2012-04-19 15:00:00,40.47,40.51,40.34,40.43,374500.0,40.47,40.51,40.34,40.43,374500.0
2012-04-19 15:30:00,40.43,40.63,40.39,40.58,542200.0,40.43,40.63,40.39,40.58,542200.0
2012-04-20 09:30:00,40.67,40.86,40.43,40.62,409500.0,40.67,40.86,40.43,40.62,409500.0
2012-04-20 10:00:00,40.62,40.77,40.5,40.66,197100.0,40.62,40.77,40.5,40.66,197100.0
2012-04-20 10:30:00,40.67,40.96,40.67,40.85,83600.0,40.67,40.96,40.67,40.85,83600.0
2012-04-20 11:00:00,40.86,40.88,40.74,40.77,114200.0,40.86,40.88,40.74,40.77,114200.0
2012-04-20 11:30:00,40.77,40.82,40.71,40.8,133500.0,40.77,40.82,40.71,40.8,133500.0
2012-04-20 12:00:00,40.8,40.96,40.77,40.94,108000.0,40.8,40.96,40.77,40.94,108000.0
2012-04-20 12:30:00,40.95,41.01,40.89,40.95,89100.0,40.95,41.01,40.89,40.95,89100.0
2012-04-20 13:00:00,40.94,40.99,40.85,40.87,65200.0,40.94,40.99,40.85,40.87,65200.0
2012-04-20 13:30:00,40.86,40.87,40.65,40.71,61400.0,40.86,40.87,40.65,40.71,61400.0
2012-04-20 14:00:00,40.7,40.75,40.59,40.71,88300.0,40.7,40.75,40.59,40.71,88300.0
2012-04-20 14:30:00,40.7,40.71,40.52,40.56,67900.0,40.7,40.71,40.52,40.56,67900.0
2012-04-20 15:00:00,40.56,40.59,40.43,40.49,115100.0,40.56,40.59,40.43,40.49,115100.0
2012-04-20 15:30:00,40.49,40.59,40.41,40.43,267900.0,40.49,40.59,40.41,40.43,267900.0
2012-04-23 09:30:00,39.86,39.95,38.84,38.96,358200.0,39.86,39.95,38.84,38.96,358200.0
2012-04-23 10:00:00,38.95,39.02,38.79,39.01,209200.0,38.95,39.02,38.79,39.01,209200.0
2012-04-23 10:30:00,39.0,39.0,38.82,38.86,181900.0,39.0,39.0,38.82,38.86,181900.0
2012-04-23 11:00:00,38.87,39.05,38.75,39.0,131200.0,38.87,39.05,38.75,39.0,131200.0
2012-04-23 11:30:00,39.0,39.05,38.94,38.97,104000.0,39.0,39.05,38.94,38.97,104000.0
2012-04-23 12:00:00,38.97,38.99,38.95,38.98,257600.0,38.97,38.99,38.95,38.98,257600.0
2012-04-23 12:30:00,38.98,38.98,38.89,38.9,168200.0,38.98,38.98,38.89,38.9,168200.0
2012-04-23 13:00:00,38.9,38.98,38.86,38.95,134600.0,38.9,38.98,38.86,38.95,134600.0
2012-04-23 13:30:00,38.95,38.98,38.8,38.88,142700.0,38.95,38.98,38.8,38.88,142700.0
2012-04-23 14:00:00,38.88,39.02,38.71,38.99,243100.0,38.88,39.02,38.71,38.99,243100.0
2012-04-23 14:30:00,38.99,39.11,38.98,38.98,144400.0,38.99,39.11,38.98,38.98,144400.0
2012-04-23 15:00:00,38.99,39.1,38.98,39.04,240600.0,38.99,39.1,38.98,39.04,240600.0
2012-04-23 15:30:00,39.04,39.08,38.94,39.04,806100.0,39.04,39.08,38.94,39.04,806100.0
2012-04-24 09:30:00,39.22,39.22,38.66,38.79,280800.0,39.22,39.22,38.66,38.79,280800.0
2012-04-24 10:00:00,38.76,39.07,38.76,38.78,195400.0,38.76,39.07,38.76,38.78,195400.0
2012-04-24 10:30:00,38.77,38.91,38.76,38.82,97300.0,38.77,38.91,38.76,38.82,97300.0
2012-04-24 11:00:00,38.81,38.95,38.69,38.87,80400.0,38.81,38.95,38.69,38.87,80400.0
2012-04-24 11:30:00,38.87,38.97,38.82,38.89,101800.0,38.87,38.97,38.82,38.89,101800.0
2012-04-24 12:00:00,38.9,38.92,38.77,38.8,66400.0,38.9,38.92,38.77,38.8,66400.0
2012-04-24 12:30:00,38.81,38.82,38.56,38.57,66000.0,38.81,38.82,38.56,38.57,66000.0
2012-04-24 13:00:00,38.58,38.69,38.58,38.66,104300.0,38.58,38.69,38.58,38.66,104300.0
2012-04-24 13:30:00,38.65,38.71,38.56,38.56,164700.0,38.65,38.71,38.56,38.56,164700.0
2012-04-24 14:00:00,38.56,38.62,38.46,38.51,167700.0,38.56,38.62,38.46,38.51,167700.0
2012-04-24 14:30:00,38.51,38.72,38.48,38.65,162600.0,38.51,38.72,38.48,38.65,162600.0
2012-04-24 15:00:00,38.65,38.66,38.55,38.61,101800.0,38.65,38.66,38.55,38.61,101800.0
2012-04-24 15:30:00,38.62,38.73,38.61,38.72,218200.0,38.62,38.73,38.61,38.72,218200.0
2012-04-25 09:30:00,39.24,39.47,38.98,39.37,210800.0,39.24,39.47,38.98,39.37,210800.0
2012-04-25 10:00:00,39.39,39.46,39.17,39.17,100800.0,39.39,39.46,39.17,39.17,100800.0
2012-04-25 10:30:00,39.17,39.22,39.09,39.1,113800.0,39.17,39.22,39.09,39.1,113800.0
2012-04-25 11:00:00,39.09,39.14,38.98,39.14,55200.0,39.09,39.14,38.98,39.14,55200.0
2012-04-25 11:30:00,39.14,39.22,39.11,39.14,55000.0,39.14,39.22,39.11,39.14,55000.0
2012-04-25 12:00:00,39.15,39.25,39.14,39.2,47700.0,39.15,39.25,39.14,39.2,47700.0
2012-04-25 12:30:00,39.2,39.23,39.05,39.19,66700.0,39.2,39.23,39.05,39.19,66700.0
2012-04-25 13:00:00,39.21,39.36,39.19,39.33,51900.0,39.21,39.36,39.19,39.33,51900.0
2012-04-25 13:30:00,39.32,39.35,39.28,39.31,30400.0,39.32,39.35,39.28,39.31,30400.0
2012-04-25 14:00:00,39.3,39.46,39.26,39.38,88300.0,39.3,39.46,39.26,39.38,88300.0
2012-04-25 14:30:00,39.38,39.4,39.18,39.22,93300.0,39.38,39.4,39.18,39.22,93300.0
2012-04-25 15:00:00,39.22,39.28,39.19,39.22,108100.0,39.22,39.28,39.19,39.22,108100.0
2012-04-25 15:30:00,39.22,39.3,39.18,39.27,362900.0,39.22,39.3,39.18,39.27,362900.0
2012-04-26 09:30:00,39.27,39.57,39.06,39.3,190700.0,39.27,39.57,39.06,39.3,190700.0
2012-04-26 10:00:00,39.3,39.72,39.27,39.72,148000.0,39.3,39.72,39.27,39.72,148000.0
2012-04-26 10:30:00,39.72,39.74,39.5,39.68,196400.0,39.72,39.74,39.5,39.68,196400.0
2012-04-26 11:00:00,39.68,39.84,39.6,39.84,63400.0,39.68,39.84,39.6,39.84,63400.0
2012-04-26 11:30:00,39.84,39.87,39.79,39.81,51500.0,39.84,39.87,39.79,39.81,51500.0
2012-04-26 12:00:00,39.81,39.83,39.69,39.72,55200.0,39.81,39.83,39.69,39.72,55200.0
2012-04-26 12:30:00,39.73,39.75,39.65,39.71,43200.0,39.73,39.75,39.65,39.71,43200.0
2012-04-26 13:00:00,39.7,39.91,39.7,39.91,92200.0,39.7,39.91,39.7,39.91,92200.0
2012-04-26 13:30:00,39.91,40.1,39.88,40.09,63700.0,39.91,40.1,39.88,40.09,63700.0
2012-04-26 14:00:00,40.09,40.27,40.08,40.19,91600.0,40.09,40.27,40.08,40.19,91600.0
2012-04-26 14:30:00,40.2,40.24,40.14,40.18,55900.0,40.2,40.24,40.14,40.18,55900.0
2012-04-26 15:00:00,40.18,40.28,40.14,40.22,140800.0,40.18,40.28,40.14,40.22,140800.0
2012-04-26 15:30:00,40.21,40.22,40.11,40.19,274100.0,40.21,40.22,40.11,40.19,274100.0
2012-04-27 09:30:00,40.2,40.31,39.66,39.85,200600.0,40.2,40.31,39.66,39.85,200600.0
2012-04-27 10:00:00,39.85,39.99,39.69,39.97,128300.0,39.85,39.99,39.69,39.97,128300.0
2012-04-27 10:30:00,39.99,39.99,39.85,39.9,297200.0,39.99,39.99,39.85,39.9,297200.0
2012-04-27 11:00:00,39.91,40.01,39.86,39.9,171100.0,39.91,40.01,39.86,39.9,171100.0
2012-04-27 11:30:00,39.88,39.9,39.75,39.84,74700.0,39.88,39.9,39.75,39.84,74700.0
2012-04-27 12:00:00,39.84,39.9,39.83,39.89,61300.0,39.84,39.9,39.83,39.89,61300.0
2012-04-27 12:30:00,39.89,39.9,39.8,39.87,45200.0,39.89,39.9,39.8,39.87,45200.0
2012-04-27 13:00:00,39.87,39.87,39.77,39.84,54400.0,39.87,39.87,39.77,39.84,54400.0
2012-04-27 13:30:00,39.84,39.97,39.79,39.81,190200.0,39.84,39.97,39.79,39.81,190200.0
2012-04-27 14:00:00,39.81,39.83,39.64,39.64,73100.0,39.81,39.83,39.64,39.64,73100.0
2012-04-27 14:30:00,39.64,39.72,39.62,39.68,117300.0,39.64,39.72,39.62,39.68,117300.0
2012-04-27 15:00:00,39.68,39.7,39.64,39.65,195200.0,39.68,39.7,39.64,39.65,195200.0
2012-04-27 15:30:00,39.66,39.67,39.58,39.63,280000.0,39.66,39.67,39.58,39.63,280000.0
2012-04-30 09:30:00,39.5,39.61,39.22,39.42,124500.0,39.5,39.61,39.22,39.42,124500.0
2012-04-30 10:00:00,39.41,39.53,39.31,39.45,80800.0,39.41,39.53,39.31,39.45,80800.0
2012-04-30 10:30:00,39.45,39.49,39.37,39.42,90000.0,39.45,39.49,39.37,39.42,90000.0
2012-04-30 11:00:00,39.42,39.5,39.36,39.41,91500.0,39.42,39.5,39.36,39.41,91500.0
2012-04-30 11:30:00,39.41,39.42,39.32,39.4,36700.0,39.41,39.42,39.32,39.4,36700.0
2012-04-30 12:00:00,39.39,39.39,39.28,39.31,47700.0,39.39,39.39,39.28,39.31,47700.0
2012-04-30 12:30:00,39.31,39.4,39.26,39.32,63800.0,39.31,39.4,39.26,39.32,63800.0
2012-04-30 13:00:00,39.32,39.33,39.17,39.21,42000.0,39.32,39.33,39.17,39.21,42000.0
2012-04-30 13:30:00,39.22,39.29,39.17,39.28,50700.0,39.22,39.29,39.17,39.28,50700.0
2012-04-30 14:00:00,39.29,39.3,39.19,39.21,100000.0,39.29,39.3,39.19,39.21,100000.0
2012-04-30 14:30:00,39.2,39.33,39.17,39.32,89100.0,39.2,39.33,39.17,39.32,89100.0
2012-04-30 15:00:00,39.31,39.38,39.26,39.29,174000.0,39.31,39.38,39.26,39.29,174000.0
2012-04-30 15:30:00,39.29,39.44,39.29,39.37,231500.0,39.29,39.44,39.29,39.37,231500.0
2012-05-01 09:30:00,39.48,39.9,39.37,39.54,147400.0,39.48,39.9,39.37,39.54,147400.0
2012-05-01 10:00:00,39.55,40.35,39.55,40.33,254300.0,39.55,40.35,39.55,40.33,254300.0
2012-05-01 10:30:00,40.32,40.83,40.31,40.63,246400.0,40.32,40.83,40.31,40.63,246400.0
2012-05-01 11:00:00,40.63,41.04,40.62,41.01,218100.0,40.63,41.04,40.62,41.01,218100.0
2012-05-01 11:30:00,41.01,41.28,40.98,41.14,188600.0,41.01,41.28,40.98,41.14,188600.0
2012-05-01 12:00:00,41.15,41.17,41.05,41.05,60400.0,41.15,41.17,41.05,41.05,60400.0
2012-05-01 12:30:00,41.04,41.15,41.03,41.14,75200.0,41.04,41.15,41.03,41.14,75200.0
2012-05-01 13:00:00,41.14,41.17,41.02,41.05,67100.0,41.14,41.17,41.02,41.05,67100.0
2012-05-01 13:30:00,41.05,41.16,41.04,41.1,94400.0,41.05,41.16,41.04,41.1,94400.0
2012-05-01 14:00:00,41.1,41.1,40.97,41.05,116900.0,41.1,41.1,40.97,41.05,116900.0
2012-05-01 14:30:00,41.05,41.11,40.9,40.92,138600.0,41.05,41.11,40.9,40.92,138600.0
2012-05-01 15:00:00,40.91,40.94,40.82,40.89,133600.0,40.91,40.94,40.82,40.89,133600.0
2012-05-01 15:30:00,40.89,40.91,40.7,40.72,346500.0,40.89,40.91,40.7,40.72,346500.0
2012-05-02 09:30:00,39.8,40.07,39.12,39.86,347800.0,39.8,40.07,39.12,39.86,347800.0
2012-05-02 10:00:00,39.86,39.89,39.53,39.53,155400.0,39.86,39.89,39.53,39.53,155400.0
2012-05-02 10:30:00,39.53,39.82,39.46,39.73,110600.0,39.53,39.82,39.46,39.73,110600.0
2012-05-02 11:00:00,39.73,39.84,39.66,39.83,82500.0,39.73,39.84,39.66,39.83,82500.0
2012-05-02 11:30:00,39.83,39.93,39.82,39.91,129600.0,39.83,39.93,39.82,39.91,129600.0
2012-05-02 12:00:00,39.92,40.06,39.86,40.02,143700.0,39.92,40.06,39.86,40.02,143700.0
2012-05-02 12:30:00,40.02,40.06,39.97,40.0,79700.0,40.02,40.06,39.97,40.0,79700.0
2012-05-02 13:00:00,40.01,40.04,39.88,39.89,110100.0,40.01,40.04,39.88,39.89,110100.0
2012-05-02 13:30:00,39.89,40.1,39.89,40.08,87800.0,39.89,40.1,39.89,40.08,87800.0
2012-05-02 14:00:00,40.09,40.26,40.08,40.25,119900.0,40.09,40.26,40.08,40.25,119900.0
2012-05-02 14:30:00,40.26,40.26,40.14,40.18,85500.0,40.26,40.26,40.14,40.18,85500.0
2012-05-02 15:00:00,40.18,40.23,40.1,40.15,141000.0,40.18,40.23,40.1,40.15,141000.0
2012-05-02 15:30:00,40.16,40.28,40.1,40.15,358800.0,40.16,40.28,40.1,40.15,358800.0
2012-05-03 09:30:00,40.19,40.26,39.69,40.1,162500.0,40.19,40.26,39.69,40.1,162500.0
2012-05-03 10:00:00,40.07,40.1,39.82,39.95,109500.0,40.07,40.1,39.82,39.95,109500.0
2012-05-03 10:30:00,39.95,40.01,39.8,40.0,146700.0,39.95,40.01,39.8,40.0,146700.0
2012-05-03 11:00:00,39.99,40.0,39.86,39.88,102900.0,39.99,40.0,39.86,39.88,102900.0
2012-05-03 11:30:00,39.88,39.9,39.46,39.49,90600.0,39.88,39.9,39.46,39.49,90600.0
2012-05-03 12:00:00,39.47,39.56,39.32,39.45,183000.0,39.47,39.56,39.32,39.45,183000.0
2012-05-03 12:30:00,39.45,39.47,39.18,39.2,76500.0,39.45,39.47,39.18,39.2,76500.0
2012-05-03 13:00:00,39.19,39.26,39.14,39.26,101000.0,39.19,39.26,39.14,39.26,101000.0
2012-05-03 13:30:00,39.25,39.25,38.91,38.97,112200.0,39.25,39.25,38.91,38.97,112200.0
2012-05-03 14:00:00,38.96,39.05,38.93,39.03,86000.0,38.96,39.05,38.93,39.03,86000.0
2012-05-03 14:30:00,39.02,39.05,38.88,38.91,127600.0,39.02,39.05,38.88,38.91,127600.0
2012-05-03 15:00:00,38.91,39.08,38.83,39.02,137000.0,38.91,39.08,38.83,39.02,137000.0
2012-05-03 15:30:00,39.02,39.05,38.85,38.92,309000.0,39.02,39.05,38.85,38.92,309000.0
2012-05-04 09:30:00,38.52,38.65,37.89,38.09,194300.0,38.52,38.65,37.89,38.09,194300.0
2012-05-04 10:00:00,38.09,38.19,37.85,37.85,163100.0,38.09,38.19,37.85,37.85,163100.0
2012-05-04 10:30:00,37.86,37.88,37.7,37.8,166300.0,37.86,37.88,37.7,37.8,166300.0
2012-05-04 11:00:00,37.8,37.83,37.62,37.69,102800.0,37.8,37.83,37.62,37.69,102800.0
2012-05-04 11:30:00,37.69,37.7,37.45,37.51,170700.0,37.69,37.7,37.45,37.51,170700.0
2012-05-04 12:00:00,37.52,37.59,37.43,37.46,80400.0,37.52,37.59,37.43,37.46,80400.0
2012-05-04 12:30:00,37.47,37.53,37.34,37.5,76500.0,37.47,37.53,37.34,37.5,76500.0
2012-05-04 13:00:00,37.5,37.53,37.35,37.4,123700.0,37.5,37.53,37.35,37.4,123700.0
2012-05-04 13:30:00,37.4,37.54,37.39,37.47,85000.0,37.4,37.54,37.39,37.47,85000.0
2012-05-04 14:00:00,37.48,37.51,37.34,37.49,87900.0,37.48,37.51,37.34,37.49,87900.0
2012-05-04 14:30:00,37.49,37.5,37.24,37.33,133500.0,37.49,37.5,37.24,37.33,133500.0
2012-05-04 15:00:00,37.34,37.46,37.31,37.44,135100.0,37.34,37.46,37.31,37.44,135100.0
2012-05-04 15:30:00,37.45,37.59,37.42,37.43,292700.0,37.45,37.59,37.42,37.43,292700.0
2012-05-07 09:30:00,37.19,37.39,37.04,37.38,123300.0,37.19,37.39,37.04,37.38,123300.0
2012-05-07 10:00:00,37.38,37.48,37.11,37.11,143900.0,37.38,37.48,37.11,37.11,143900.0
2012-05-07 10:30:00,37.11,37.47,37.09,37.39,179100.0,37.11,37.47,37.09,37.39,179100.0
2012-05-07 11:00:00,37.4,37.47,37.3,37.33,109300.0,37.4,37.47,37.3,37.33,109300.0
2012-05-07 11:30:00,37.34,37.39,37.17,37.23,91700.0,37.34,37.39,37.17,37.23,91700.0
2012-05-07 12:00:00,37.22,37.37,37.22,37.31,149200.0,37.22,37.37,37.22,37.31,149200.0
2012-05-07 12:30:00,37.31,37.48,37.3,37.34,87500.0,37.31,37.48,37.3,37.34,87500.0
2012-05-07 13:00:00,37.34,37.49,37.29,37.34,51700.0,37.34,37.49,37.29,37.34,51700.0
2012-05-07 13:30:00,37.36,37.5,37.34,37.4,53500.0,37.36,37.5,37.34,37.4,53500.0
2012-05-07 14:00:00,37.4,37.44,37.26,37.32,94200.0,37.4,37.44,37.26,37.32,94200.0
2012-05-07 14:30:00,37.32,37.38,37.27,37.33,56900.0,37.32,37.38,37.27,37.33,56900.0
2012-05-07 15:00:00,37.34,37.37,37.22,37.28,104000.0,37.34,37.37,37.22,37.28,104000.0
2012-05-07 15:30:00,37.28,37.35,37.14,37.19,170400.0,37.28,37.35,37.14,37.19,170400.0
2012-05-08 09:30:00,36.81,36.93,35.82,36.02,407600.0,36.81,36.93,35.82,36.02,407600.0
2012-05-08 10:00:00,36.04,36.05,35.69,35.7,632500.0,36.04,36.05,35.69,35.7,632500.0
2012-05-08 10:30:00,35.69,35.71,35.44,35.54,350500.0,35.69,35.71,35.44,35.54,350500.0
2012-05-08 11:00:00,35.54,35.61,35.49,35.54,329900.0,35.54,35.61,35.49,35.54,329900.0
2012-05-08 11:30:00,35.53,35.76,35.47,35.63,331800.0,35.53,35.76,35.47,35.63,331800.0
2012-05-08 12:00:00,35.63,35.67,35.51,35.61,143300.0,35.63,35.67,35.51,35.61,143300.0
2012-05-08 12:30:00,35.61,35.65,35.48,35.58,129600.0,35.61,35.65,35.48,35.58,129600.0
2012-05-08 13:00:00,35.58,35.84,35.57,35.82,148100.0,35.58,35.84,35.57,35.82,148100.0
2012-05-08 13:30:00,35.83,36.05,35.65,36.02,277200.0,35.83,36.05,35.65,36.02,277200.0
2012-05-08 14:00:00,36.07,36.09,35.92,36.04,99200.0,36.07,36.09,35.92,36.04,99200.0
2012-05-08 14:30:00,36.05,36.33,36.05,36.23,213200.0,36.05,36.33,36.05,36.23,213200.0
2012-05-08 15:00:00,36.23,36.65,36.18,36.59,291100.0,36.23,36.65,36.18,36.59,291100.0
2012-05-08 15:30:00,36.58,36.7,36.46,36.6,364000.0,36.58,36.7,36.46,36.6,364000.0
2012-05-09 09:30:00,36.09,36.38,35.79,36.25,235800.0,36.09,36.38,35.79,36.25,235800.0
2012-05-09 10:00:00,36.26,36.44,35.82,35.88,209400.0,36.26,36.44,35.82,35.88,209400.0
2012-05-09 10:30:00,35.88,36.37,35.86,36.32,216700.0,35.88,36.37,35.86,36.32,216700.0
2012-05-09 11:00:00,36.31,36.71,36.24,36.57,125700.0,36.31,36.71,36.24,36.57,125700.0
2012-05-09 11:30:00,36.57,36.84,36.48,36.75,216600.0,36.57,36.84,36.48,36.75,216600.0
2012-05-09 12:00:00,36.75,36.77,36.62,36.68,99200.0,36.75,36.77,36.62,36.68,99200.0
2012-05-09 12:30:00,36.68,36.68,36.52,36.67,84200.0,36.68,36.68,36.52,36.67,84200.0
2012-05-09 13:00:00,36.66,36.81,36.54,36.69,106800.0,36.66,36.81,36.54,36.69,106800.0
2012-05-09 13:30:00,36.71,37.12,36.67,36.95,167700.0,36.71,37.12,36.67,36.95,167700.0
2012-05-09 14:00:00,36.94,36.95,36.75,36.88,97100.0,36.94,36.95,36.75,36.88,97100.0
2012-05-09 14:30:00,36.88,36.94,36.77,36.77,86900.0,36.88,36.94,36.77,36.77,86900.0
2012-05-09 15:00:00,36.77,36.9,36.72,36.81,157600.0,36.77,36.9,36.72,36.81,157600.0
2012-05-09 15:30:00,36.81,37.01,36.73,36.79,326600.0,36.81,37.01,36.73,36.79,326600.0
2012-05-10 09:30:00,37.05,37.17,36.39,36.43,93900.0,37.05,37.17,36.39,36.43,93900.0
2012-05-10 10:00:00,36.44,36.47,36.0,36.1,245900.0,36.44,36.47,36.0,36.1,245900.0
2012-05-10 10:30:00,36.09,36.18,35.73,35.88,238300.0,36.09,36.18,35.73,35.88,238300.0
2012-05-10 11:00:00,35.88,35.92,35.73,35.88,114300.0,35.88,35.92,35.73,35.88,114300.0
2012-05-10 11:30:00,35.88,35.88,35.56,35.6,104600.0,35.88,35.88,35.56,35.6,104600.0
2012-05-10 12:00:00,35.59,35.74,35.46,35.74,186600.0,35.59,35.74,35.46,35.74,186600.0
2012-05-10 12:30:00,35.74,36.01,35.71,35.98,86500.0,35.74,36.01,35.71,35.98,86500.0
2012-05-10 13:00:00,35.98,36.08,35.89,36.05,174200.0,35.98,36.08,35.89,36.05,174200.0
2012-05-10 13:30:00,36.07,36.15,36.0,36.05,73800.0,36.07,36.15,36.0,36.05,73800.0
2012-05-10 14:00:00,36.05,36.22,36.03,36.21,99500.0,36.05,36.22,36.03,36.21,99500.0
2012-05-10 14:30:00,36.2,36.22,36.12,36.15,148000.0,36.2,36.22,36.12,36.15,148000.0
2012-05-10 15:00:00,36.15,36.23,36.09,36.2,216300.0,36.15,36.23,36.09,36.2,216300.0
2012-05-10 15:30:00,36.19,36.25,36.05,36.18,616900.0,36.19,36.25,36.05,36.18,616900.0
2012-05-11 09:30:00,36.09,36.63,35.98,36.47,101400.0,36.09,36.63,35.98,36.47,101400.0
2012-05-11 10:00:00,36.49,36.66,36.4,36.57,182100.0,36.49,36.66,36.4,36.57,182100.0
2012-05-11 10:30:00,36.56,36.62,36.33,36.44,247500.0,36.56,36.62,36.33,36.44,247500.0
2012-05-11 11:00:00,36.44,36.56,36.32,36.51,78200.0,36.44,36.56,36.32,36.51,78200.0
2012-05-11 11:30:00,36.52,36.57,36.37,36.42,61900.0,36.52,36.57,36.37,36.42,61900.0
2012-05-11 12:00:00,36.43,36.52,36.38,36.47,39500.0,36.43,36.52,36.38,36.47,39500.0
2012-05-11 12:30:00,36.46,36.55,36.38,36.4,86500.0,36.46,36.55,36.38,36.4,86500.0
2012-05-11 13:00:00,36.41,36.41,36.21,36.28,178100.0,36.41,36.41,36.21,36.28,178100.0
2012-05-11 13:30:00,36.28,36.4,36.27,36.37,77700.0,36.28,36.4,36.27,36.37,77700.0
2012-05-11 14:00:00,36.37,36.37,36.26,36.29,63500.0,36.37,36.37,36.26,36.29,63500.0
2012-05-11 14:30:00,36.28,36.31,36.23,36.27,98300.0,36.28,36.31,36.23,36.27,98300.0
2012-05-11 15:00:00,36.27,36.38,36.23,36.34,199600.0,36.27,36.38,36.23,36.34,199600.0
2012-05-11 15:30:00,36.34,36.37,36.24,36.27,243700.0,36.34,36.37,36.24,36.27,243700.0
2012-05-14 09:30:00,35.81,36.01,35.73,35.8,149700.0,35.81,36.01,35.73,35.8,149700.0
2012-05-14 10:00:00,35.79,36.02,35.73,35.91,188700.0,35.79,36.02,35.73,35.91,188700.0
2012-05-14 10:30:00,35.9,36.29,35.88,36.13,163100.0,35.9,36.29,35.88,36.13,163100.0
2012-05-14 11:00:00,36.13,36.33,35.98,36.26,77600.0,36.13,36.33,35.98,36.26,77600.0
2012-05-14 11:30:00,36.24,36.32,36.15,36.3,128100.0,36.24,36.32,36.15,36.3,128100.0
2012-05-14 12:00:00,36.3,36.37,36.25,36.31,52000.0,36.3,36.37,36.25,36.31,52000.0
2012-05-14 12:30:00,36.31,36.4,36.27,36.31,29300.0,36.31,36.4,36.27,36.31,29300.0
2012-05-14 13:00:00,36.31,36.49,36.21,36.23,73900.0,36.31,36.49,36.21,36.23,73900.0
2012-05-14 13:30:00,36.22,36.4,36.21,36.29,72800.0,36.22,36.4,36.21,36.29,72800.0
2012-05-14 14:00:00,36.3,36.34,36.19,36.27,82600.0,36.3,36.34,36.19,36.27,82600.0
2012-05-14 14:30:00,36.27,36.27,36.06,36.08,70100.0,36.27,36.27,36.06,36.08,70100.0
2012-05-14 15:00:00,36.09,36.15,36.02,36.06,82700.0,36.09,36.15,36.02,36.06,82700.0
2012-05-14 15:30:00,36.06,36.12,35.89,35.94,324300.0,36.06,36.12,35.89,35.94,324300.0
2012-05-15 09:30:00,36.17,36.29,35.94,36.21,154500.0,36.17,36.29,35.94,36.21,154500.0
2012-05-15 10:00:00,36.24,36.75,36.23,36.62,472900.0,36.24,36.75,36.23,36.62,472900.0
2012-05-15 10:30:00,36.6,36.72,36.5,36.7,119900.0,36.6,36.72,36.5,36.7,119900.0
2012-05-15 11:00:00,36.69,36.7,36.31,36.43,147100.0,36.69,36.7,36.31,36.43,147100.0
2012-05-15 11:30:00,36.42,37.19,36.42,37.09,264400.0,36.42,37.19,36.42,37.09,264400.0
2012-05-15 12:00:00,37.08,37.41,37.02,37.26,296900.0,37.08,37.41,37.02,37.26,296900.0
2012-05-15 12:30:00,37.27,37.33,37.16,37.19,145400.0,37.27,37.33,37.16,37.19,145400.0
2012-05-15 13:00:00,37.19,37.2,36.93,36.99,150700.0,37.19,37.2,36.93,36.99,150700.0
2012-05-15 13:30:00,36.98,36.99,36.64,36.74,148500.0,36.98,36.99,36.64,36.74,148500.0
2012-05-15 14:00:00,36.74,37.03,36.71,36.9,130600.0,36.74,37.03,36.71,36.9,130600.0
2012-05-15 14:30:00,36.9,36.95,36.67,36.69,92400.0,36.9,36.95,36.67,36.69,92400.0
2012-05-15 15:00:00,36.69,36.69,36.33,36.4,304500.0,36.69,36.69,36.33,36.4,304500.0
2012-05-15 15:30:00,36.4,36.5,36.31,36.46,482600.0,36.4,36.5,36.31,36.46,482600.0
2012-05-16 09:30:00,36.52,36.7,36.23,36.35,227600.0,36.52,36.7,36.23,36.35,227600.0
2012-05-16 10:00:00,36.34,36.51,36.29,36.44,126800.0,36.34,36.51,36.29,36.44,126800.0
2012-05-16 10:30:00,36.44,36.55,36.41,36.44,121400.0,36.44,36.55,36.41,36.44,121400.0
2012-05-16 11:00:00,36.44,36.45,36.26,36.31,208100.0,36.44,36.45,36.26,36.31,208100.0
2012-05-16 11:30:00,36.32,36.35,36.15,36.29,439700.0,36.32,36.35,36.15,36.29,439700.0
2012-05-16 12:00:00,36.31,36.33,36.16,36.23,147300.0,36.31,36.33,36.16,36.23,147300.0
2012-05-16 12:30:00,36.23,36.29,36.04,36.05,79300.0,36.23,36.29,36.04,36.05,79300.0
2012-05-16 13:00:00,36.05,36.07,35.93,35.93,65600.0,36.05,36.07,35.93,35.93,65600.0
2012-05-16 13:30:00,35.94,35.94,35.66,35.78,153900.0,35.94,35.94,35.66,35.78,153900.0
2012-05-16 14:00:00,35.78,35.86,35.69,35.83,139700.0,35.78,35.86,35.69,35.83,139700.0
2012-05-16 14:30:00,35.82,36.24,35.79,36.18,217100.0,35.82,36.24,35.79,36.18,217100.0
2012-05-16 15:00:00,36.17,36.23,36.0,36.07,265000.0,36.17,36.23,36.0,36.07,265000.0
2012-05-16 15:30:00,36.06,36.1,35.89,35.89,320200.0,36.06,36.1,35.89,35.89,320200.0
2012-05-17 09:30:00,35.91,36.03,35.58,35.73,109100.0,35.91,36.03,35.58,35.73,109100.0
2012-05-17 10:00:00,35.69,35.97,35.33,35.72,173000.0,35.69,35.97,35.33,35.72,173000.0
2012-05-17 10:30:00,35.7,35.7,35.26,35.3,179900.0,35.7,35.7,35.26,35.3,179900.0
2012-05-17 11:00:00,35.29,35.39,35.14,35.32,134800.0,35.29,35.39,35.14,35.32,134800.0
2012-05-17 11:30:00,35.31,35.36,35.12,35.25,136100.0,35.31,35.36,35.12,35.25,136100.0
2012-05-17 12:00:00,35.24,35.3,34.99,35.21,176700.0,35.24,35.3,34.99,35.21,176700.0
2012-05-17 12:30:00,35.22,35.33,35.13,35.22,101400.0,35.22,35.33,35.13,35.22,101400.0
2012-05-17 13:00:00,35.22,35.5,35.2,35.38,144700.0,35.22,35.5,35.2,35.38,144700.0
2012-05-17 13:30:00,35.39,35.5,35.31,35.43,147200.0,35.39,35.5,35.31,35.43,147200.0
2012-05-17 14:00:00,35.42,35.43,35.2,35.28,142800.0,35.42,35.43,35.2,35.28,142800.0
2012-05-17 14:30:00,35.29,35.32,35.12,35.18,156000.0,35.29,35.32,35.12,35.18,156000.0
2012-05-17 15:00:00,35.19,35.29,34.89,34.96,432600.0,35.19,35.29,34.89,34.96,432600.0
2012-05-17 15:30:00,34.96,35.06,34.7,34.74,908700.0,34.96,35.06,34.7,34.74,908700.0
2012-05-18 09:30:00,31.89,32.33,28.67,29.64,5733600.0,31.89,32.33,28.67,29.64,5733600.0
2012-05-18 10:00:00,29.64,29.74,28.52,28.75,2956700.0,29.64,29.74,28.52,28.75,2956700.0
2012-05-18 10:30:00,28.75,29.47,28.61,29.28,1893700.0,28.75,29.47,28.61,29.28,1893700.0
2012-05-18 11:00:00,29.29,29.77,28.95,29.59,1438500.0,29.29,29.77,28.95,29.59,1438500.0
2012-05-18 11:30:00,29.59,29.95,29.32,29.7,1126000.0,29.59,29.95,29.32,29.7,1126000.0
2012-05-18 12:00:00,29.71,29.85,29.5,29.62,966100.0,29.71,29.85,29.5,29.62,966100.0
2012-05-18 12:30:00,29.61,29.99,29.6,29.92,1078100.0,29.61,29.99,29.6,29.92,1078100.0
2012-05-18 13:00:00,29.91,30.26,29.79,30.15,721000.0,29.91,30.26,29.79,30.15,721000.0
2012-05-18 13:30:00,30.15,30.16,29.77,29.89,635000.0,30.15,30.16,29.77,29.89,635000.0
2012-05-18 14:00:00,29.89,30.01,29.72,29.79,689000.0,29.89,30.01,29.72,29.79,689000.0
2012-05-18 14:30:00,29.79,29.92,29.6,29.85,993900.0,29.79,29.92,29.6,29.85,993900.0
2012-05-18 15:00:00,29.86,29.95,29.68,29.8,1695900.0,29.86,29.95,29.68,29.8,1695900.0
2012-05-18 15:30:00,29.8,30.39,29.79,30.27,1909200.0,29.8,30.39,29.79,30.27,1909200.0
2012-05-21 09:30:00,30.32,30.88,29.98,30.24,841200.0,30.32,30.88,29.98,30.24,841200.0
2012-05-21 10:00:00,30.24,30.98,30.2,30.85,409500.0,30.24,30.98,30.2,30.85,409500.0
2012-05-21 10:30:00,30.84,31.21,30.83,31.16,350000.0,30.84,31.21,30.83,31.16,350000.0
2012-05-21 11:00:00,31.16,31.17,31.0,31.06,274300.0,31.16,31.17,31.0,31.06,274300.0
2012-05-21 11:30:00,31.06,31.21,31.03,31.12,209300.0,31.06,31.21,31.03,31.12,209300.0
2012-05-21 12:00:00,31.12,31.43,31.11,31.42,272600.0,31.12,31.43,31.11,31.42,272600.0
2012-05-21 12:30:00,31.42,31.44,31.3,31.33,192100.0,31.42,31.44,31.3,31.33,192100.0
2012-05-21 13:00:00,31.33,31.4,31.31,31.37,178500.0,31.33,31.4,31.31,31.37,178500.0
2012-05-21 13:30:00,31.38,31.64,31.38,31.62,230600.0,31.38,31.64,31.38,31.62,230600.0
2012-05-21 14:00:00,31.62,31.67,31.49,31.49,230800.0,31.62,31.67,31.49,31.49,230800.0
2012-05-21 14:30:00,31.5,31.61,31.45,31.57,218600.0,31.5,31.61,31.45,31.57,218600.0
2012-05-21 15:00:00,31.57,31.84,31.56,31.77,256000.0,31.57,31.84,31.56,31.77,256000.0
2012-05-21 15:30:00,31.78,31.91,31.67,31.85,871200.0,31.78,31.91,31.67,31.85,871200.0
2012-05-22 09:30:00,31.76,32.4,31.7,32.2,508100.0,31.76,32.4,31.7,32.2,508100.0
2012-05-22 10:00:00,32.22,32.48,32.16,32.37,574400.0,32.22,32.48,32.16,32.37,574400.0
2012-05-22 10:30:00,32.37,32.59,32.36,32.53,589700.0,32.37,32.59,32.36,32.53,589700.0
2012-05-22 11:00:00,32.53,32.68,32.52,32.58,418000.0,32.53,32.68,32.52,32.58,418000.0
2012-05-22 11:30:00,32.58,32.6,32.5,32.56,231100.0,32.58,32.6,32.5,32.56,231100.0
2012-05-22 12:00:00,32.56,32.58,32.43,32.52,344900.0,32.56,32.58,32.43,32.52,344900.0
2012-05-22 12:30:00,32.52,32.55,32.4,32.5,130500.0,32.52,32.55,32.4,32.5,130500.0
2012-05-22 13:00:00,32.51,32.56,32.24,32.25,242400.0,32.51,32.56,32.24,32.25,242400.0
2012-05-22 13:30:00,32.25,32.41,32.21,32.41,198800.0,32.25,32.41,32.21,32.41,198800.0
2012-05-22 14:00:00,32.4,32.59,32.4,32.58,249000.0,32.4,32.59,32.4,32.58,249000.0
2012-05-22 14:30:00,32.58,32.69,32.44,32.61,296400.0,32.58,32.69,32.44,32.61,296400.0
2012-05-22 15:00:00,32.61,32.67,32.46,32.46,541500.0,32.61,32.67,32.46,32.46,541500.0
2012-05-22 15:30:00,32.46,32.47,32.07,32.45,870700.0,32.46,32.47,32.07,32.45,870700.0
2012-05-23 09:30:00,32.0,32.28,31.7,32.25,460900.0,32.0,32.28,31.7,32.25,460900.0
2012-05-23 10:00:00,32.25,32.39,31.83,32.09,198000.0,32.25,32.39,31.83,32.09,198000.0
2012-05-23 10:30:00,32.09,32.11,31.71,31.75,238400.0,32.09,32.11,31.71,31.75,238400.0
2012-05-23 11:00:00,31.73,31.79,31.43,31.54,339500.0,31.73,31.79,31.43,31.54,339500.0
2012-05-23 11:30:00,31.56,31.64,31.42,31.49,414200.0,31.56,31.64,31.42,31.49,414200.0
2012-05-23 12:00:00,31.49,31.56,31.31,31.55,373700.0,31.49,31.56,31.31,31.55,373700.0
2012-05-23 12:30:00,31.54,31.62,31.5,31.58,172200.0,31.54,31.62,31.5,31.58,172200.0
2012-05-23 13:00:00,31.58,31.8,31.54,31.8,212000.0,31.58,31.8,31.54,31.8,212000.0
2012-05-23 13:30:00,31.8,31.91,31.73,31.86,204100.0,31.8,31.91,31.73,31.86,204100.0
2012-05-23 14:00:00,31.85,31.88,31.56,31.58,148700.0,31.85,31.88,31.56,31.58,148700.0
2012-05-23 14:30:00,31.57,31.81,31.55,31.79,305500.0,31.57,31.81,31.55,31.79,305500.0
2012-05-23 15:00:00,31.8,31.99,31.73,31.95,290700.0,31.8,31.99,31.73,31.95,290700.0
2012-05-23 15:30:00,31.95,32.31,31.94,32.19,665600.0,31.95,32.31,31.94,32.19,665600.0
2012-05-24 09:30:00,32.15,32.26,31.8,31.96,625000.0,32.15,32.26,31.8,31.96,625000.0
2012-05-24 10:00:00,31.97,32.01,31.87,31.97,348100.0,31.97,32.01,31.87,31.97,348100.0
2012-05-24 10:30:00,31.97,32.02,31.86,31.88,621400.0,31.97,32.02,31.86,31.88,621400.0
2012-05-24 11:00:00,31.88,31.99,31.85,31.97,156400.0,31.88,31.99,31.85,31.97,156400.0
2012-05-24 11:30:00,31.97,32.0,31.86,31.91,158500.0,31.97,32.0,31.86,31.91,158500.0
2012-05-24 12:00:00,31.9,31.9,31.67,31.8,172400.0,31.9,31.9,31.67,31.8,172400.0
2012-05-24 12:30:00,31.8,31.99,31.8,31.94,98200.0,31.8,31.99,31.8,31.94,98200.0
2012-05-24 13:00:00,31.94,32.01,31.82,31.86,141700.0,31.94,32.01,31.82,31.86,141700.0
2012-05-24 13:30:00,31.85,31.93,31.73,31.73,67400.0,31.85,31.93,31.73,31.73,67400.0
2012-05-24 14:00:00,31.73,31.9,31.71,31.85,256900.0,31.73,31.9,31.71,31.85,256900.0
2012-05-24 14:30:00,31.86,31.91,31.71,31.76,367400.0,31.86,31.91,31.71,31.76,367400.0
2012-05-24 15:00:00,31.75,32.01,31.71,31.98,513900.0,31.75,32.01,31.71,31.98,513900.0
2012-05-24 15:30:00,31.97,32.01,31.79,31.86,1037000.0,31.97,32.01,31.79,31.86,1037000.0
2012-05-25 09:30:00,31.89,32.14,31.68,32.06,121200.0,31.89,32.14,31.68,32.06,121200.0
2012-05-25 10:00:00,32.07,32.09,31.89,32.01,199600.0,32.07,32.09,31.89,32.01,199600.0
2012-05-25 10:30:00,32.0,32.1,31.87,31.93,95100.0,32.0,32.1,31.87,31.93,95100.0
2012-05-25 11:00:00,31.93,32.18,31.93,32.16,94400.0,31.93,32.18,31.93,32.16,94400.0
2012-05-25 11:30:00,32.16,32.16,31.98,32.08,93900.0,32.16,32.16,31.98,32.08,93900.0
2012-05-25 12:00:00,32.08,32.09,31.9,31.91,133900.0,32.08,32.09,31.9,31.91,133900.0
2012-05-25 12:30:00,31.91,32.02,31.91,32.02,69400.0,31.91,32.02,31.91,32.02,69400.0
2012-05-25 13:00:00,32.02,32.05,31.96,31.99,62000.0,32.02,32.05,31.96,31.99,62000.0
2012-05-25 13:30:00,31.99,32.16,31.98,32.14,162200.0,31.99,32.16,31.98,32.14,162200.0
2012-05-25 14:00:00,32.14,32.2,32.04,32.1,81700.0,32.14,32.2,32.04,32.1,81700.0
2012-05-25 14:30:00,32.09,32.11,31.96,31.99,67800.0,32.09,32.11,31.96,31.99,67800.0
2012-05-25 15:00:00,31.99,32.06,31.98,32.0,234400.0,31.99,32.06,31.98,32.0,234400.0
2012-05-25 15:30:00,32.01,32.14,32.0,32.11,306400.0,32.01,32.14,32.0,32.11,306400.0
2012-05-29 09:30:00,32.52,32.77,32.29,32.39,164700.0,32.52,32.77,32.29,32.39,164700.0
2012-05-29 10:00:00,32.38,32.88,32.34,32.88,162600.0,32.38,32.88,32.34,32.88,162600.0
2012-05-29 10:30:00,32.87,32.97,32.78,32.94,135800.0,32.87,32.97,32.78,32.94,135800.0
2012-05-29 11:00:00,32.93,32.94,32.72,32.77,153200.0,32.93,32.94,32.72,32.77,153200.0
2012-05-29 11:30:00,32.77,32.77,32.46,32.5,204500.0,32.77,32.77,32.46,32.5,204500.0
2012-05-29 12:00:00,32.5,32.53,32.37,32.42,120000.0,32.5,32.53,32.37,32.42,120000.0
2012-05-29 12:30:00,32.42,32.49,32.35,32.41,91000.0,32.42,32.49,32.35,32.41,91000.0
2012-05-29 13:00:00,32.4,32.49,32.39,32.4,93900.0,32.4,32.49,32.39,32.4,93900.0
2012-05-29 13:30:00,32.4,32.54,32.39,32.53,66700.0,32.4,32.54,32.39,32.53,66700.0
2012-05-29 14:00:00,32.53,32.6,32.47,32.54,100200.0,32.53,32.6,32.47,32.54,100200.0
2012-05-29 14:30:00,32.54,32.63,32.49,32.6,100300.0,32.54,32.63,32.49,32.6,100300.0
2012-05-29 15:00:00,32.6,32.68,32.53,32.6,156000.0,32.6,32.68,32.53,32.6,156000.0
2012-05-29 15:30:00,32.61,32.85,32.57,32.79,451600.0,32.61,32.85,32.57,32.79,451600.0
2012-05-30 09:30:00,32.32,32.37,31.76,32.08,160500.0,32.32,32.37,31.76,32.08,160500.0
2012-05-30 10:00:00,32.07,32.16,31.87,32.04,206300.0,32.07,32.16,31.87,32.04,206300.0
2012-05-30 10:30:00,32.04,32.09,31.94,31.95,115500.0,32.04,32.09,31.94,31.95,115500.0
2012-05-30 11:00:00,31.95,32.3,31.91,32.3,129900.0,31.95,32.3,31.91,32.3,129900.0
2012-05-30 11:30:00,32.29,32.34,32.11,32.32,144200.0,32.29,32.34,32.11,32.32,144200.0
2012-05-30 12:00:00,32.32,32.32,31.91,31.95,86400.0,32.32,32.32,31.91,31.95,86400.0
2012-05-30 12:30:00,31.93,32.15,31.93,32.13,37600.0,31.93,32.15,31.93,32.13,37600.0
2012-05-30 13:00:00,32.13,32.14,32.03,32.09,55200.0,32.13,32.14,32.03,32.09,55200.0
2012-05-30 13:30:00,32.09,32.32,32.08,32.31,109600.0,32.09,32.32,32.08,32.31,109600.0
2012-05-30 14:00:00,32.32,32.41,32.24,32.26,86100.0,32.32,32.41,32.24,32.26,86100.0
2012-05-30 14:30:00,32.27,32.35,32.22,32.27,130700.0,32.27,32.35,32.22,32.27,130700.0
2012-05-30 15:00:00,32.26,32.35,32.13,32.32,320100.0,32.26,32.35,32.13,32.32,320100.0
2012-05-30 15:30:00,32.33,32.33,32.15,32.16,374500.0,32.33,32.33,32.15,32.16,374500.0
2012-05-31 09:30:00,32.16,32.16,31.58,31.69,168700.0,32.16,32.16,31.58,31.69,168700.0
2012-05-31 10:00:00,31.67,31.71,31.49,31.68,157600.0,31.67,31.71,31.49,31.68,157600.0
2012-05-31 10:30:00,31.67,31.72,31.44,31.56,180600.0,31.67,31.72,31.44,31.56,180600.0
2012-05-31 11:00:00,31.56,31.62,31.49,31.62,173500.0,31.56,31.62,31.49,31.62,173500.0
2012-05-31 11:30:00,31.61,31.8,31.59,31.61,115700.0,31.61,31.8,31.59,31.61,115700.0
2012-05-31 12:00:00,31.61,31.93,31.58,31.9,126100.0,31.61,31.93,31.58,31.9,126100.0
2012-05-31 12:30:00,31.88,31.91,31.72,31.79,125300.0,31.88,31.91,31.72,31.79,125300.0
2012-05-31 13:00:00,31.79,31.99,31.75,31.84,113800.0,31.79,31.99,31.75,31.84,113800.0
2012-05-31 13:30:00,31.85,31.9,31.66,31.68,68300.0,31.85,31.9,31.66,31.68,68300.0
2012-05-31 14:00:00,31.68,31.87,31.67,31.78,97100.0,31.68,31.87,31.67,31.78,97100.0
2012-05-31 14:30:00,31.77,31.93,31.68,31.9,217900.0,31.77,31.93,31.68,31.9,217900.0
2012-05-31 15:00:00,31.9,32.2,31.8,32.18,272500.0,31.9,32.2,31.8,32.18,272500.0
2012-05-31 15:30:00,32.18,32.28,31.99,32.02,471300.0,32.18,32.28,31.99,32.02,471300.0
2012-06-01 09:30:00,31.3,31.3,30.77,31.16,361400.0,31.3,31.3,30.77,31.16,361400.0
2012-06-01 10:00:00,31.16,31.39,31.01,31.07,258100.0,31.16,31.39,31.01,31.07,258100.0
2012-06-01 10:30:00,31.08,31.28,31.02,31.15,307700.0,31.08,31.28,31.02,31.15,307700.0
2012-06-01 11:00:00,31.15,31.26,31.05,31.2,216400.0,31.15,31.26,31.05,31.2,216400.0
2012-06-01 11:30:00,31.2,31.33,31.11,31.18,218300.0,31.2,31.33,31.11,31.18,218300.0
2012-06-01 12:00:00,31.18,31.2,31.06,31.11,127000.0,31.18,31.2,31.06,31.11,127000.0
2012-06-01 12:30:00,31.11,31.19,31.07,31.08,178100.0,31.11,31.19,31.07,31.08,178100.0
2012-06-01 13:00:00,31.08,31.09,30.88,30.88,159900.0,31.08,31.09,30.88,30.88,159900.0
2012-06-01 13:30:00,30.88,30.95,30.78,30.8,143500.0,30.88,30.95,30.78,30.8,143500.0
2012-06-01 14:00:00,30.8,31.05,30.74,31.0,232900.0,30.8,31.05,30.74,31.0,232900.0
2012-06-01 14:30:00,30.99,31.13,30.92,30.99,152400.0,30.99,31.13,30.92,30.99,152400.0
2012-06-01 15:00:00,30.99,31.12,30.88,30.9,305700.0,30.99,31.12,30.88,30.9,305700.0
2012-06-01 15:30:00,30.9,30.98,30.77,30.84,832800.0,30.9,30.98,30.77,30.84,832800.0
2012-06-04 09:30:00,30.95,31.23,30.69,30.71,280600.0,30.95,31.23,30.69,30.71,280600.0
2012-06-04 10:00:00,30.7,30.83,30.5,30.71,202400.0,30.7,30.83,30.5,30.71,202400.0
2012-06-04 10:30:00,30.71,30.81,30.55,30.58,227000.0,30.71,30.81,30.55,30.58,227000.0
2012-06-04 11:00:00,30.58,30.58,30.25,30.29,277100.0,30.58,30.58,30.25,30.29,277100.0
2012-06-04 11:30:00,30.29,30.39,30.16,30.18,199000.0,30.29,30.39,30.16,30.18,199000.0
2012-06-04 12:00:00,30.17,30.25,30.05,30.07,242000.0,30.17,30.25,30.05,30.07,242000.0
2012-06-04 12:30:00,30.07,30.26,30.06,30.26,178800.0,30.07,30.26,30.06,30.26,178800.0
2012-06-04 13:00:00,30.26,30.33,30.22,30.27,219800.0,30.26,30.33,30.22,30.27,219800.0
2012-06-04 13:30:00,30.27,30.51,30.24,30.49,243100.0,30.27,30.51,30.24,30.49,243100.0
2012-06-04 14:00:00,30.49,30.66,30.45,30.66,307600.0,30.49,30.66,30.45,30.66,307600.0
2012-06-04 14:30:00,30.65,30.82,30.61,30.65,301800.0,30.65,30.82,30.61,30.65,301800.0
2012-06-04 15:00:00,30.66,30.84,30.66,30.82,313200.0,30.66,30.84,30.66,30.82,313200.0
2012-06-04 15:30:00,30.82,30.87,30.71,30.84,791400.0,30.82,30.87,30.71,30.84,791400.0
2012-06-05 09:30:00,30.8,31.19,30.63,31.18,234400.0,30.8,31.19,30.63,31.18,234400.0
2012-06-05 10:00:00,31.18,31.52,31.17,31.42,255700.0,31.18,31.52,31.17,31.42,255700.0
2012-06-05 10:30:00,31.43,31.44,31.02,31.08,157100.0,31.43,31.44,31.02,31.08,157100.0
2012-06-05 11:00:00,31.07,31.26,31.02,31.19,120600.0,31.07,31.26,31.02,31.19,120600.0
2012-06-05 11:30:00,31.2,31.27,31.01,31.05,104800.0,31.2,31.27,31.01,31.05,104800.0
2012-06-05 12:00:00,31.05,31.19,31.02,31.08,184300.0,31.05,31.19,31.02,31.08,184300.0
2012-06-05 12:30:00,31.09,31.16,31.02,31.09,192100.0,31.09,31.16,31.02,31.09,192100.0
2012-06-05 13:00:00,31.08,31.08,30.98,31.04,157400.0,31.08,31.08,30.98,31.04,157400.0
2012-06-05 13:30:00,31.04,31.22,31.01,31.18,104800.0,31.04,31.22,31.01,31.18,104800.0
2012-06-05 14:00:00,31.18,31.25,31.14,31.2,227900.0,31.18,31.25,31.14,31.2,227900.0
2012-06-05 14:30:00,31.2,31.31,31.17,31.22,200400.0,31.2,31.31,31.17,31.22,200400.0
2012-06-05 15:00:00,31.23,31.35,31.21,31.26,243000.0,31.23,31.35,31.21,31.26,243000.0
2012-06-05 15:30:00,31.28,31.37,31.24,31.26,528400.0,31.28,31.37,31.24,31.26,528400.0
2012-06-06 09:30:00,31.56,32.38,31.49,32.19,149600.0,31.56,32.38,31.49,32.19,149600.0
2012-06-06 10:00:00,32.22,32.3,32.14,32.19,136400.0,32.22,32.3,32.14,32.19,136400.0
2012-06-06 10:30:00,32.19,32.5,32.17,32.44,199200.0,32.19,32.5,32.17,32.44,199200.0
2012-06-06 11:00:00,32.43,32.57,32.41,32.55,197600.0,32.43,32.57,32.41,32.55,197600.0
2012-06-06 11:30:00,32.55,32.86,32.55,32.84,222000.0,32.55,32.86,32.55,32.84,222000.0
2012-06-06 12:00:00,32.84,32.9,32.78,32.81,116100.0,32.84,32.9,32.78,32.81,116100.0
2012-06-06 12:30:00,32.81,32.92,32.79,32.87,97400.0,32.81,32.92,32.79,32.87,97400.0
2012-06-06 13:00:00,32.87,32.91,32.85,32.88,180400.0,32.87,32.91,32.85,32.88,180400.0
2012-06-06 13:30:00,32.89,32.96,32.86,32.89,141700.0,32.89,32.96,32.86,32.89,141700.0
2012-06-06 14:00:00,32.89,32.99,32.87,32.98,204400.0,32.89,32.99,32.87,32.98,204400.0
2012-06-06 14:30:00,32.97,33.12,32.96,33.03,180700.0,32.97,33.12,32.96,33.03,180700.0
2012-06-06 15:00:00,33.02,33.06,32.92,32.96,210100.0,33.02,33.06,32.92,32.96,210100.0
2012-06-06 15:30:00,32.95,33.15,32.93,33.14,509600.0,32.95,33.15,32.93,33.14,509600.0
2012-06-07 09:30:00,33.47,33.74,33.27,33.53,324600.0,33.47,33.74,33.27,33.53,324600.0
2012-06-07 10:00:00,33.53,33.56,33.06,33.3,182700.0,33.53,33.56,33.06,33.3,182700.0
2012-06-07 10:30:00,33.29,33.32,32.87,32.96,148300.0,33.29,33.32,32.87,32.96,148300.0
2012-06-07 11:00:00,32.96,33.08,32.91,32.97,110100.0,32.96,33.08,32.91,32.97,110100.0
2012-06-07 11:30:00,32.95,33.14,32.94,33.07,75200.0,32.95,33.14,32.94,33.07,75200.0
2012-06-07 12:00:00,33.06,33.16,32.95,33.11,75200.0,33.06,33.16,32.95,33.11,75200.0
2012-06-07 12:30:00,33.11,33.15,33.01,33.03,68900.0,33.11,33.15,33.01,33.03,68900.0
2012-06-07 13:00:00,33.04,33.21,33.02,33.15,61400.0,33.04,33.21,33.02,33.15,61400.0
2012-06-07 13:30:00,33.15,33.17,32.9,32.93,82400.0,33.15,33.17,32.9,32.93,82400.0
2012-06-07 14:00:00,32.93,33.0,32.84,33.0,94000.0,32.93,33.0,32.84,33.0,94000.0
2012-06-07 14:30:00,33.0,33.03,32.92,32.97,93300.0,33.0,33.03,32.92,32.97,93300.0
2012-06-07 15:00:00,32.97,33.0,32.73,32.8,268100.0,32.97,33.0,32.73,32.8,268100.0
2012-06-07 15:30:00,32.79,32.81,32.54,32.64,357700.0,32.79,32.81,32.54,32.64,357700.0
2012-06-08 09:30:00,32.56,32.74,32.22,32.46,142200.0,32.56,32.74,32.22,32.46,142200.0
2012-06-08 10:00:00,32.46,32.65,32.4,32.5,206600.0,32.46,32.65,32.4,32.5,206600.0
2012-06-08 10:30:00,32.51,32.74,32.49,32.72,103300.0,32.51,32.74,32.49,32.72,103300.0
2012-06-08 11:00:00,32.73,32.78,32.57,32.65,67100.0,32.73,32.78,32.57,32.65,67100.0
2012-06-08 11:30:00,32.65,32.67,32.53,32.54,67400.0,32.65,32.67,32.53,32.54,67400.0
2012-06-08 12:00:00,32.55,32.61,32.43,32.51,113200.0,32.55,32.61,32.43,32.51,113200.0
2012-06-08 12:30:00,32.51,32.69,32.5,32.65,100700.0,32.51,32.69,32.5,32.65,100700.0
2012-06-08 13:00:00,32.65,32.78,32.64,32.7,99300.0,32.65,32.78,32.64,32.7,99300.0
2012-06-08 13:30:00,32.71,32.73,32.64,32.66,66600.0,32.71,32.73,32.64,32.66,66600.0
2012-06-08 14:00:00,32.66,32.69,32.6,32.65,83600.0,32.66,32.69,32.6,32.65,83600.0
2012-06-08 14:30:00,32.66,32.76,32.63,32.67,79600.0,32.66,32.76,32.63,32.67,79600.0
2012-06-08 15:00:00,32.67,32.75,32.64,32.66,103800.0,32.67,32.75,32.64,32.66,103800.0
2012-06-08 15:30:00,32.66,32.81,32.63,32.78,293700.0,32.66,32.81,32.63,32.78,293700.0
2012-06-11 09:30:00,33.25,33.37,32.66,32.74,172000.0,33.25,33.37,32.66,32.74,172000.0
2012-06-11 10:00:00,32.74,32.82,32.47,32.64,174400.0,32.74,32.82,32.47,32.64,174400.0
2012-06-11 10:30:00,32.62,32.77,32.45,32.5,72700.0,32.62,32.77,32.45,32.5,72700.0
2012-06-11 11:00:00,32.49,32.59,32.41,32.57,78200.0,32.49,32.59,32.41,32.57,78200.0
2012-06-11 11:30:00,32.57,32.69,32.43,32.55,86300.0,32.57,32.69,32.43,32.55,86300.0
2012-06-11 12:00:00,32.55,32.59,32.4,32.43,68400.0,32.55,32.59,32.4,32.43,68400.0
2012-06-11 12:30:00,32.44,32.54,32.41,32.5,63300.0,32.44,32.54,32.41,32.5,63300.0
2012-06-11 13:00:00,32.48,32.6,32.47,32.5,91500.0,32.48,32.6,32.47,32.5,91500.0
2012-06-11 13:30:00,32.5,32.55,32.35,32.36,74400.0,32.5,32.55,32.35,32.36,74400.0
2012-06-11 14:00:00,32.36,32.36,32.16,32.2,123600.0,32.36,32.36,32.16,32.2,123600.0
2012-06-11 14:30:00,32.2,32.27,32.12,32.17,100300.0,32.2,32.27,32.12,32.17,100300.0
2012-06-11 15:00:00,32.17,32.19,31.92,31.99,141700.0,32.17,32.19,31.92,31.99,141700.0
2012-06-11 15:30:00,31.99,32.15,31.78,31.85,373500.0,31.99,32.15,31.78,31.85,373500.0
2012-06-12 09:30:00,32.05,32.2,31.81,32.13,100000.0,32.05,32.2,31.81,32.13,100000.0
2012-06-12 10:00:00,32.12,32.27,31.8,31.99,103100.0,32.12,32.27,31.8,31.99,103100.0
2012-06-12 10:30:00,31.98,32.2,31.84,32.11,107400.0,31.98,32.2,31.84,32.11,107400.0
2012-06-12 11:00:00,32.11,32.47,32.11,32.39,119600.0,32.11,32.47,32.11,32.39,119600.0
2012-06-12 11:30:00,32.41,32.45,32.17,32.21,73000.0,32.41,32.45,32.17,32.21,73000.0
2012-06-12 12:00:00,32.22,32.3,32.11,32.14,92700.0,32.22,32.3,32.11,32.14,92700.0
2012-06-12 12:30:00,32.15,32.19,32.06,32.09,103400.0,32.15,32.19,32.06,32.09,103400.0
2012-06-12 13:00:00,32.09,32.26,32.08,32.16,71900.0,32.09,32.26,32.08,32.16,71900.0
2012-06-12 13:30:00,32.18,32.25,32.11,32.13,65000.0,32.18,32.25,32.11,32.13,65000.0
2012-06-12 14:00:00,32.13,32.16,32.06,32.08,153100.0,32.13,32.16,32.06,32.08,153100.0
2012-06-12 14:30:00,32.09,32.23,32.09,32.15,147100.0,32.09,32.23,32.09,32.15,147100.0
2012-06-12 15:00:00,32.14,32.21,32.1,32.2,158000.0,32.14,32.21,32.1,32.2,158000.0
2012-06-12 15:30:00,32.2,32.3,32.13,32.27,497600.0,32.2,32.3,32.13,32.27,497600.0
2012-06-13 09:30:00,31.98,32.06,31.54,31.65,164600.0,31.98,32.06,31.54,31.65,164600.0
2012-06-13 10:00:00,31.66,32.01,31.61,31.99,136300.0,31.66,32.01,31.61,31.99,136300.0
2012-06-13 10:30:00,31.99,32.25,31.96,32.24,118400.0,31.99,32.25,31.96,32.24,118400.0
2012-06-13 11:00:00,32.22,32.22,31.94,31.96,119500.0,32.22,32.22,31.94,31.96,119500.0
2012-06-13 11:30:00,31.98,32.13,31.91,31.91,69600.0,31.98,32.13,31.91,31.91,69600.0
2012-06-13 12:00:00,31.91,31.92,31.77,31.89,65900.0,31.91,31.92,31.77,31.89,65900.0
2012-06-13 12:30:00,31.9,32.16,31.9,32.02,58100.0,31.9,32.16,31.9,32.02,58100.0
2012-06-13 13:00:00,32.04,32.09,31.97,32.06,107900.0,32.04,32.09,31.97,32.06,107900.0
2012-06-13 13:30:00,32.06,32.11,31.85,31.88,80100.0,32.06,32.11,31.85,31.88,80100.0
2012-06-13 14:00:00,31.87,31.89,31.78,31.87,101400.0,31.87,31.89,31.78,31.87,101400.0
2012-06-13 14:30:00,31.87,31.89,31.67,31.79,166100.0,31.87,31.89,31.67,31.79,166100.0
2012-06-13 15:00:00,31.8,31.89,31.6,31.64,243200.0,31.8,31.89,31.6,31.64,243200.0
2012-06-13 15:30:00,31.64,31.75,31.57,31.71,301300.0,31.64,31.75,31.57,31.71,301300.0
2012-06-14 09:30:00,31.77,31.77,31.19,31.72,132400.0,31.77,31.77,31.19,31.72,132400.0
2012-06-14 10:00:00,31.7,31.81,31.56,31.81,96900.0,31.7,31.81,31.56,31.81,96900.0
2012-06-14 10:30:00,31.8,32.02,31.77,31.98,129500.0,31.8,32.02,31.77,31.98,129500.0
2012-06-14 11:00:00,31.98,32.08,31.91,32.08,118800.0,31.98,32.08,31.91,32.08,118800.0
2012-06-14 11:30:00,32.09,32.09,31.95,31.98,86400.0,32.09,32.09,31.95,31.98,86400.0
2012-06-14 12:00:00,31.98,32.12,31.96,32.05,93100.0,31.98,32.12,31.96,32.05,93100.0
2012-06-14 12:30:00,32.04,32.23,32.04,32.21,89200.0,32.04,32.23,32.04,32.21,89200.0
2012-06-14 13:00:00,32.2,32.21,31.95,31.96,92100.0,32.2,32.21,31.95,31.96,92100.0
2012-06-14 13:30:00,31.95,32.08,31.92,31.95,92500.0,31.95,32.08,31.92,31.95,92500.0
2012-06-14 14:00:00,31.95,32.0,31.78,31.79,101100.0,31.95,32.0,31.78,31.79,101100.0
2012-06-14 14:30:00,31.79,31.79,31.59,31.59,84000.0,31.79,31.79,31.59,31.59,84000.0
2012-06-14 15:00:00,31.59,32.16,31.59,31.83,243500.0,31.59,32.16,31.59,31.83,243500.0
2012-06-14 15:30:00,31.83,32.19,31.8,32.1,418600.0,31.83,32.19,31.8,32.1,418600.0
2012-06-15 09:30:00,32.01,32.61,31.94,32.53,447700.0,32.01,32.61,31.94,32.53,447700.0
2012-06-15 10:00:00,32.52,32.69,32.46,32.64,111400.0,32.52,32.69,32.46,32.64,111400.0
2012-06-15 10:30:00,32.65,32.73,32.48,32.72,122200.0,32.65,32.73,32.48,32.72,122200.0
2012-06-15 11:00:00,32.74,32.87,32.74,32.86,105200.0,32.74,32.87,32.74,32.86,105200.0
2012-06-15 11:30:00,32.86,32.87,32.8,32.84,121800.0,32.86,32.87,32.8,32.84,121800.0
2012-06-15 12:00:00,32.85,32.94,32.85,32.93,61700.0,32.85,32.94,32.85,32.93,61700.0
2012-06-15 12:30:00,32.94,32.97,32.86,32.96,63300.0,32.94,32.97,32.86,32.96,63300.0
2012-06-15 13:00:00,32.96,33.1,32.93,32.97,78000.0,32.96,33.1,32.93,32.97,78000.0
2012-06-15 13:30:00,32.98,33.11,32.96,33.08,79200.0,32.98,33.11,32.96,33.08,79200.0
2012-06-15 14:00:00,33.08,33.13,33.03,33.12,76400.0,33.08,33.13,33.03,33.12,76400.0
2012-06-15 14:30:00,33.12,33.22,33.09,33.18,130300.0,33.12,33.22,33.09,33.18,130300.0
2012-06-15 15:00:00,33.18,33.32,33.18,33.31,172100.0,33.18,33.32,33.18,33.31,172100.0
2012-06-15 15:30:00,33.32,33.43,33.3,33.37,744100.0,33.32,33.43,33.3,33.37,744100.0
2012-06-18 09:30:00,33.12,33.36,32.76,33.34,118800.0,33.12,33.36,32.76,33.34,118800.0
2012-06-18 10:00:00,33.32,33.56,33.29,33.56,86200.0,33.32,33.56,33.29,33.56,86200.0
2012-06-18 10:30:00,33.55,33.71,33.31,33.49,167900.0,33.55,33.71,33.31,33.49,167900.0
2012-06-18 11:00:00,33.5,33.52,33.17,33.32,107800.0,33.5,33.52,33.17,33.32,107800.0
2012-06-18 11:30:00,33.32,33.56,33.28,33.54,77600.0,33.32,33.56,33.28,33.54,77600.0
2012-06-18 12:00:00,33.52,33.54,33.38,33.49,110600.0,33.52,33.54,33.38,33.49,110600.0
2012-06-18 12:30:00,33.51,33.59,33.4,33.44,132400.0,33.51,33.59,33.4,33.44,132400.0
2012-06-18 13:00:00,33.44,33.74,33.4,33.73,142400.0,33.44,33.74,33.4,33.73,142400.0
2012-06-18 13:30:00,33.73,33.84,33.69,33.79,150700.0,33.73,33.84,33.69,33.79,150700.0
2012-06-18 14:00:00,33.8,33.85,33.69,33.77,64600.0,33.8,33.85,33.69,33.77,64600.0
2012-06-18 14:30:00,33.77,33.8,33.64,33.68,53000.0,33.77,33.8,33.64,33.68,53000.0
2012-06-18 15:00:00,33.68,33.75,33.53,33.64,88300.0,33.68,33.75,33.53,33.64,88300.0
2012-06-18 15:30:00,33.63,33.69,33.55,33.64,213200.0,33.63,33.69,33.55,33.64,213200.0
2012-06-19 09:30:00,33.99,34.87,33.76,34.87,493300.0,33.99,34.87,33.76,34.87,493300.0
2012-06-19 10:00:00,34.87,35.13,34.68,34.75,404300.0,34.87,35.13,34.68,34.75,404300.0
2012-06-19 10:30:00,34.77,34.89,34.47,34.59,253200.0,34.77,34.89,34.47,34.59,253200.0
2012-06-19 11:00:00,34.6,34.71,34.31,34.39,134600.0,34.6,34.71,34.31,34.39,134600.0
2012-06-19 11:30:00,34.38,34.6,34.36,34.53,98200.0,34.38,34.6,34.36,34.53,98200.0
2012-06-19 12:00:00,34.52,34.66,34.52,34.63,109000.0,34.52,34.66,34.52,34.63,109000.0
2012-06-19 12:30:00,34.63,34.67,34.59,34.64,67800.0,34.63,34.67,34.59,34.64,67800.0
2012-06-19 13:00:00,34.65,34.75,34.59,34.74,129500.0,34.65,34.75,34.59,34.74,129500.0
2012-06-19 13:30:00,34.73,34.83,34.64,34.66,136000.0,34.73,34.83,34.64,34.66,136000.0
2012-06-19 14:00:00,34.66,34.76,34.62,34.68,107000.0,34.66,34.76,34.62,34.68,107000.0
2012-06-19 14:30:00,34.69,34.7,34.49,34.65,92900.0,34.69,34.7,34.49,34.65,92900.0
2012-06-19 15:00:00,34.64,34.69,34.53,34.56,96500.0,34.64,34.69,34.53,34.56,96500.0
2012-06-19 15:30:00,34.56,34.73,34.56,34.66,434700.0,34.56,34.73,34.56,34.66,434700.0
2012-06-20 09:30:00,34.63,34.68,33.99,34.64,312900.0,34.63,34.68,33.99,34.64,312900.0
2012-06-20 10:00:00,34.65,34.81,34.46,34.75,205500.0,34.65,34.81,34.46,34.75,205500.0
2012-06-20 10:30:00,34.75,34.8,34.65,34.76,179700.0,34.75,34.8,34.65,34.76,179700.0
2012-06-20 11:00:00,34.75,34.94,34.74,34.94,173500.0,34.75,34.94,34.74,34.94,173500.0
2012-06-20 11:30:00,34.93,34.93,34.82,34.86,160100.0,34.93,34.93,34.82,34.86,160100.0
2012-06-20 12:00:00,34.87,34.87,34.59,34.63,96200.0,34.87,34.87,34.59,34.63,96200.0
2012-06-20 12:30:00,34.65,34.93,34.46,34.87,163800.0,34.65,34.93,34.46,34.87,163800.0
2012-06-20 13:00:00,34.89,35.09,34.88,34.94,209600.0,34.89,35.09,34.88,34.94,209600.0
2012-06-20 13:30:00,34.97,34.98,34.73,34.82,69700.0,34.97,34.98,34.73,34.82,69700.0
2012-06-20 14:00:00,34.82,34.83,34.54,34.63,118700.0,34.82,34.83,34.54,34.63,118700.0
2012-06-20 14:30:00,34.63,34.75,34.45,34.61,243600.0,34.63,34.75,34.45,34.61,243600.0
2012-06-20 15:00:00,34.62,34.62,34.4,34.59,229100.0,34.62,34.62,34.4,34.59,229100.0
2012-06-20 15:30:00,34.59,34.68,34.5,34.68,298700.0,34.59,34.68,34.5,34.68,298700.0
2012-06-21 09:30:00,34.69,34.69,34.19,34.28,89600.0,34.69,34.69,34.19,34.28,89600.0
2012-06-21 10:00:00,34.28,34.28,33.93,34.03,93100.0,34.28,34.28,33.93,34.03,93100.0
2012-06-21 10:30:00,34.02,34.23,33.97,34.23,104300.0,34.02,34.23,33.97,34.23,104300.0
2012-06-21 11:00:00,34.23,34.23,33.76,33.82,163300.0,34.23,34.23,33.76,33.82,163300.0
2012-06-21 11:30:00,33.82,33.89,33.64,33.89,92200.0,33.82,33.89,33.64,33.89,92200.0
2012-06-21 12:00:00,33.88,33.88,33.56,33.57,80700.0,33.88,33.88,33.56,33.57,80700.0
2012-06-21 12:30:00,33.56,33.61,33.5,33.54,85300.0,33.56,33.61,33.5,33.54,85300.0
2012-06-21 13:00:00,33.53,33.54,33.37,33.41,119300.0,33.53,33.54,33.37,33.41,119300.0
2012-06-21 13:30:00,33.41,33.55,33.36,33.48,55600.0,33.41,33.55,33.36,33.48,55600.0
2012-06-21 14:00:00,33.46,33.49,33.25,33.34,62500.0,33.46,33.49,33.25,33.34,62500.0
2012-06-21 14:30:00,33.33,33.45,33.27,33.39,117300.0,33.33,33.45,33.27,33.39,117300.0
2012-06-21 15:00:00,33.38,33.38,33.13,33.22,147700.0,33.38,33.38,33.13,33.22,147700.0
2012-06-21 15:30:00,33.22,33.22,32.98,33.05,451200.0,33.22,33.22,32.98,33.05,451200.0
2012-06-22 09:30:00,33.11,33.42,32.92,33.42,135800.0,33.11,33.42,32.92,33.42,135800.0
2012-06-22 10:00:00,33.4,33.78,33.4,33.65,183600.0,33.4,33.78,33.4,33.65,183600.0
2012-06-22 10:30:00,33.65,33.65,33.42,33.48,134900.0,33.65,33.65,33.42,33.48,134900.0
2012-06-22 11:00:00,33.48,33.62,33.41,33.41,137200.0,33.48,33.62,33.41,33.41,137200.0
2012-06-22 11:30:00,33.42,33.68,33.41,33.6,113800.0,33.42,33.68,33.41,33.6,113800.0
2012-06-22 12:00:00,33.61,33.65,33.44,33.51,113900.0,33.61,33.65,33.44,33.51,113900.0
2012-06-22 12:30:00,33.53,33.62,33.5,33.57,49600.0,33.53,33.62,33.5,33.57,49600.0
2012-06-22 13:00:00,33.58,33.63,33.47,33.55,65500.0,33.58,33.63,33.47,33.55,65500.0
2012-06-22 13:30:00,33.55,33.64,33.52,33.63,67100.0,33.55,33.64,33.52,33.63,67100.0
2012-06-22 14:00:00,33.64,33.77,33.64,33.76,74100.0,33.64,33.77,33.64,33.76,74100.0
2012-06-22 14:30:00,33.76,33.84,33.72,33.79,80500.0,33.76,33.84,33.72,33.79,80500.0
2012-06-22 15:00:00,33.78,33.79,33.67,33.77,119800.0,33.78,33.79,33.67,33.77,119800.0
2012-06-22 15:30:00,33.77,33.92,33.77,33.82,419300.0,33.77,33.92,33.77,33.82,419300.0
2012-06-25 09:30:00,33.26,33.43,32.86,33.21,113800.0,33.26,33.43,32.86,33.21,113800.0
2012-06-25 10:00:00,33.22,33.27,32.8,32.82,98200.0,33.22,33.27,32.8,32.82,98200.0
2012-06-25 10:30:00,32.82,33.16,32.82,33.1,103200.0,32.82,33.16,32.82,33.1,103200.0
2012-06-25 11:00:00,33.09,33.22,33.0,33.11,107300.0,33.09,33.22,33.0,33.11,107300.0
2012-06-25 11:30:00,33.12,33.12,32.91,32.92,64600.0,33.12,33.12,32.91,32.92,64600.0
2012-06-25 12:00:00,32.93,33.09,32.88,33.04,44400.0,32.93,33.09,32.88,33.04,44400.0
2012-06-25 12:30:00,33.02,33.04,32.96,32.96,39900.0,33.02,33.04,32.96,32.96,39900.0
2012-06-25 13:00:00,32.95,32.97,32.87,32.97,44400.0,32.95,32.97,32.87,32.97,44400.0
2012-06-25 13:30:00,32.96,33.05,32.92,32.97,53400.0,32.96,33.05,32.92,32.97,53400.0
2012-06-25 14:00:00,32.98,33.04,32.88,32.88,64000.0,32.98,33.04,32.88,32.88,64000.0
2012-06-25 14:30:00,32.88,32.88,32.71,32.73,101500.0,32.88,32.88,32.71,32.73,101500.0
2012-06-25 15:00:00,32.73,33.04,32.71,32.98,108500.0,32.73,33.04,32.71,32.98,108500.0
2012-06-25 15:30:00,32.99,33.04,32.77,32.8,364200.0,32.99,33.04,32.77,32.8,364200.0
2012-06-26 09:30:00,32.96,33.15,32.66,32.67,123900.0,32.96,33.15,32.66,32.67,123900.0
2012-06-26 10:00:00,32.67,33.09,32.56,32.65,151600.0,32.67,33.09,32.56,32.65,151600.0
2012-06-26 10:30:00,32.65,32.88,32.62,32.8,80900.0,32.65,32.88,32.62,32.8,80900.0
2012-06-26 11:00:00,32.79,32.95,32.57,32.81,96000.0,32.79,32.95,32.57,32.81,96000.0
2012-06-26 11:30:00,32.81,32.88,32.75,32.76,96400.0,32.81,32.88,32.75,32.76,96400.0
2012-06-26 12:00:00,32.77,32.93,32.77,32.87,43000.0,32.77,32.93,32.77,32.87,43000.0
2012-06-26 12:30:00,32.88,33.04,32.88,32.91,57800.0,32.88,33.04,32.88,32.91,57800.0
2012-06-26 13:00:00,32.93,33.04,32.92,33.02,38900.0,32.93,33.04,32.92,33.02,38900.0
2012-06-26 13:30:00,33.02,33.11,32.94,33.06,61200.0,33.02,33.11,32.94,33.06,61200.0
2012-06-26 14:00:00,33.07,33.26,33.07,33.25,66100.0,33.07,33.26,33.07,33.25,66100.0
2012-06-26 14:30:00,33.26,33.27,33.07,33.16,93300.0,33.26,33.27,33.07,33.16,93300.0
2012-06-26 15:00:00,33.15,33.19,33.0,33.09,92300.0,33.15,33.19,33.0,33.09,92300.0
2012-06-26 15:30:00,33.09,33.17,32.94,32.94,271400.0,33.09,33.17,32.94,32.94,271400.0
2012-06-27 09:30:00,33.29,33.3,32.81,33.14,107500.0,33.29,33.3,32.81,33.14,107500.0
2012-06-27 10:00:00,33.15,33.51,33.07,33.31,104100.0,33.15,33.51,33.07,33.31,104100.0
2012-06-27 10:30:00,33.31,33.34,33.16,33.28,74500.0,33.31,33.34,33.16,33.28,74500.0
2012-06-27 11:00:00,33.29,33.39,33.2,33.25,59500.0,33.29,33.39,33.2,33.25,59500.0
2012-06-27 11:30:00,33.25,33.44,33.25,33.3,49000.0,33.25,33.44,33.25,33.3,49000.0
2012-06-27 12:00:00,33.31,33.5,33.31,33.47,59600.0,33.31,33.5,33.31,33.47,59600.0
2012-06-27 12:30:00,33.49,33.52,33.39,33.5,41500.0,33.49,33.52,33.39,33.5,41500.0
2012-06-27 13:00:00,33.49,33.65,33.49,33.56,101200.0,33.49,33.65,33.49,33.56,101200.0
2012-06-27 13:30:00,33.56,33.56,33.29,33.36,82400.0,33.56,33.56,33.29,33.36,82400.0
2012-06-27 14:00:00,33.35,33.37,33.26,33.29,60900.0,33.35,33.37,33.26,33.29,60900.0
2012-06-27 14:30:00,33.29,33.41,33.26,33.35,104500.0,33.29,33.41,33.26,33.35,104500.0
2012-06-27 15:00:00,33.36,33.63,33.34,33.59,112800.0,33.36,33.63,33.34,33.59,112800.0
2012-06-27 15:30:00,33.59,33.74,33.5,33.56,249700.0,33.59,33.74,33.5,33.56,249700.0
2012-06-28 09:30:00,33.13,33.54,32.73,33.25,100900.0,33.13,33.54,32.73,33.25,100900.0
2012-06-28 10:00:00,33.26,33.29,32.96,33.01,71600.0,33.26,33.29,32.96,33.01,71600.0
2012-06-28 10:30:00,32.98,32.98,32.64,32.7,107100.0,32.98,32.98,32.64,32.7,107100.0
2012-06-28 11:00:00,32.7,32.7,32.52,32.63,89100.0,32.7,32.7,32.52,32.63,89100.0
2012-06-28 11:30:00,32.64,32.7,32.52,32.56,73100.0,32.64,32.7,32.52,32.56,73100.0
2012-06-28 12:00:00,32.56,32.62,32.4,32.44,68700.0,32.56,32.62,32.4,32.44,68700.0
2012-06-28 12:30:00,32.43,32.43,32.25,32.32,48100.0,32.43,32.43,32.25,32.32,48100.0
2012-06-28 13:00:00,32.33,32.35,32.26,32.3,91100.0,32.33,32.35,32.26,32.3,91100.0
2012-06-28 13:30:00,32.3,32.39,32.26,32.37,118300.0,32.3,32.39,32.26,32.37,118300.0
2012-06-28 14:00:00,32.38,32.39,32.24,32.32,78200.0,32.38,32.39,32.24,32.32,78200.0
2012-06-28 14:30:00,32.31,32.38,32.26,32.37,83200.0,32.31,32.38,32.26,32.37,83200.0
2012-06-28 15:00:00,32.36,32.51,32.36,32.51,85700.0,32.36,32.51,32.36,32.51,85700.0
2012-06-28 15:30:00,32.51,32.88,32.49,32.81,428700.0,32.51,32.88,32.49,32.81,428700.0
2012-06-29 09:30:00,33.61,34.3,33.51,34.28,205200.0,33.61,34.3,33.51,34.28,205200.0
2012-06-29 10:00:00,34.3,34.51,34.3,34.38,167900.0,34.3,34.51,34.3,34.38,167900.0
2012-06-29 10:30:00,34.38,34.53,34.22,34.38,134200.0,34.38,34.53,34.22,34.38,134200.0
2012-06-29 11:00:00,34.36,34.5,34.28,34.44,185000.0,34.36,34.5,34.28,34.44,185000.0
2012-06-29 11:30:00,34.46,34.55,34.35,34.38,110000.0,34.46,34.55,34.35,34.38,110000.0
2012-06-29 12:00:00,34.38,34.51,34.36,34.5,80400.0,34.38,34.51,34.36,34.5,80400.0
2012-06-29 12:30:00,34.5,34.72,34.48,34.7,92100.0,34.5,34.72,34.48,34.7,92100.0
2012-06-29 13:00:00,34.71,34.75,34.63,34.66,156300.0,34.71,34.75,34.63,34.66,156300.0
2012-06-29 13:30:00,34.66,34.75,34.65,34.7,66900.0,34.66,34.75,34.65,34.7,66900.0
2012-06-29 14:00:00,34.7,34.75,34.69,34.73,135300.0,34.7,34.75,34.69,34.73,135300.0
2012-06-29 14:30:00,34.72,34.77,34.59,34.75,305800.0,34.72,34.77,34.59,34.75,305800.0
2012-06-29 15:00:00,34.76,34.76,34.68,34.75,180200.0,34.76,34.76,34.68,34.75,180200.0
2012-06-29 15:30:00,34.74,35.0,34.7,35.0,972300.0,34.74,35.0,34.7,35.0,972300.0
2012-07-02 09:30:00,35.01,35.23,34.51,34.71,128300.0,35.01,35.23,34.51,34.71,128300.0
2012-07-02 10:00:00,34.7,34.74,34.38,34.66,194300.0,34.7,34.74,34.38,34.66,194300.0
2012-07-02 10:30:00,34.66,34.75,34.55,34.59,60700.0,34.66,34.75,34.55,34.59,60700.0
2012-07-02 11:00:00,34.58,34.61,34.34,34.36,80200.0,34.58,34.61,34.34,34.36,80200.0
2012-07-02 11:30:00,34.34,34.55,34.34,34.46,57100.0,34.34,34.55,34.34,34.46,57100.0
2012-07-02 12:00:00,34.46,34.48,34.38,34.41,62800.0,34.46,34.48,34.38,34.41,62800.0
2012-07-02 12:30:00,34.42,34.48,34.37,34.39,95000.0,34.42,34.48,34.37,34.39,95000.0
2012-07-02 13:00:00,34.39,34.42,34.32,34.42,70700.0,34.39,34.42,34.32,34.42,70700.0
2012-07-02 13:30:00,34.43,34.45,34.28,34.3,77000.0,34.43,34.45,34.28,34.3,77000.0
2012-07-02 14:00:00,34.31,34.43,34.25,34.39,72100.0,34.31,34.43,34.25,34.39,72100.0
2012-07-02 14:30:00,34.4,34.42,34.36,34.41,52200.0,34.4,34.42,34.36,34.41,52200.0
2012-07-02 15:00:00,34.4,34.41,34.27,34.35,111400.0,34.4,34.41,34.27,34.35,111400.0
2012-07-02 15:30:00,34.36,34.54,34.35,34.5,223500.0,34.36,34.54,34.35,34.5,223500.0
2012-07-03 09:30:00,34.61,34.75,34.46,34.64,100400.0,34.61,34.75,34.46,34.64,100400.0
2012-07-03 10:00:00,34.67,34.84,34.66,34.81,88300.0,34.67,34.84,34.66,34.81,88300.0
2012-07-03 10:30:00,34.81,34.91,34.67,34.7,91600.0,34.81,34.91,34.67,34.7,91600.0
2012-07-03 11:00:00,34.72,34.78,34.72,34.75,114700.0,34.72,34.78,34.72,34.75,114700.0
2012-07-03 11:30:00,34.75,34.8,34.7,34.74,106400.0,34.75,34.8,34.7,34.74,106400.0
2012-07-03 12:00:00,34.75,34.78,34.67,34.71,84800.0,34.75,34.78,34.67,34.71,84800.0
2012-07-03 12:30:00,34.7,34.75,34.63,34.7,199800.0,34.7,34.75,34.63,34.7,199800.0
2012-07-05 09:30:00,34.49,34.61,34.24,34.32,93600.0,34.49,34.61,34.24,34.32,93600.0
2012-07-05 10:00:00,34.28,34.37,34.02,34.24,148900.0,34.28,34.37,34.02,34.24,148900.0
2012-07-05 10:30:00,34.26,34.6,34.26,34.59,69800.0,34.26,34.6,34.26,34.59,69800.0
2012-07-05 11:00:00,34.59,34.71,34.59,34.68,48800.0,34.59,34.71,34.59,34.68,48800.0
2012-07-05 11:30:00,34.69,34.73,34.61,34.68,30500.0,34.69,34.73,34.61,34.68,30500.0
2012-07-05 12:00:00,34.67,34.74,34.66,34.68,28500.0,34.67,34.74,34.66,34.68,28500.0
2012-07-05 12:30:00,34.68,34.73,34.63,34.64,25800.0,34.68,34.73,34.63,34.64,25800.0
2012-07-05 13:00:00,34.64,34.71,34.61,34.71,20700.0,34.64,34.71,34.61,34.71,20700.0
2012-07-05 13:30:00,34.7,34.77,34.66,34.76,56800.0,34.7,34.77,34.66,34.76,56800.0
2012-07-05 14:00:00,34.75,34.79,34.7,34.76,30800.0,34.75,34.79,34.7,34.76,30800.0
2012-07-05 14:30:00,34.77,34.78,34.63,34.63,54300.0,34.77,34.78,34.63,34.63,54300.0
2012-07-05 15:00:00,34.61,34.69,34.57,34.67,65500.0,34.61,34.69,34.57,34.67,65500.0
2012-07-05 15:30:00,34.66,34.71,34.61,34.65,176800.0,34.66,34.71,34.61,34.65,176800.0
2012-07-06 09:30:00,34.19,34.26,32.62,32.65,497700.0,34.19,34.26,32.62,32.65,497700.0
2012-07-06 10:00:00,32.65,32.65,32.23,32.36,521900.0,32.65,32.65,32.23,32.36,521900.0
2012-07-06 10:30:00,32.34,32.52,32.17,32.5,498500.0,32.34,32.52,32.17,32.5,498500.0
2012-07-06 11:00:00,32.5,32.5,32.27,32.3,245200.0,32.5,32.5,32.27,32.3,245200.0
2012-07-06 11:30:00,32.29,32.48,32.15,32.35,388400.0,32.29,32.48,32.15,32.35,388400.0
2012-07-06 12:00:00,32.35,32.38,32.0,32.01,287700.0,32.35,32.38,32.0,32.01,287700.0
2012-07-06 12:30:00,32.0,32.12,31.99,32.1,208900.0,32.0,32.12,31.99,32.1,208900.0
2012-07-06 13:00:00,32.09,32.26,32.05,32.13,161100.0,32.09,32.26,32.05,32.13,161100.0
2012-07-06 13:30:00,32.12,32.17,32.1,32.15,168900.0,32.12,32.17,32.1,32.15,168900.0
2012-07-06 14:00:00,32.14,32.17,32.02,32.02,234300.0,32.14,32.17,32.02,32.02,234300.0
2012-07-06 14:30:00,32.02,32.16,32.01,32.13,237300.0,32.02,32.16,32.01,32.13,237300.0
2012-07-06 15:00:00,32.12,32.37,32.1,32.29,327500.0,32.12,32.37,32.1,32.29,327500.0
2012-07-06 15:30:00,32.29,32.38,32.22,32.34,660600.0,32.29,32.38,32.22,32.34,660600.0
2012-07-09 09:30:00,32.34,32.38,31.37,31.4,412400.0,32.34,32.38,31.37,31.4,412400.0
2012-07-09 10:00:00,31.41,31.55,31.33,31.45,433700.0,31.41,31.55,31.33,31.45,433700.0
2012-07-09 10:30:00,31.44,31.5,31.33,31.36,197400.0,31.44,31.5,31.33,31.36,197400.0
2012-07-09 11:00:00,31.37,31.43,31.31,31.35,128400.0,31.37,31.43,31.31,31.35,128400.0
2012-07-09 11:30:00,31.35,31.35,31.01,31.09,231700.0,31.35,31.35,31.01,31.09,231700.0
2012-07-09 12:00:00,31.1,31.19,31.09,31.12,140200.0,31.1,31.19,31.09,31.12,140200.0
2012-07-09 12:30:00,31.13,31.28,31.12,31.27,172100.0,31.13,31.28,31.12,31.27,172100.0
2012-07-09 13:00:00,31.26,31.4,31.25,31.4,122900.0,31.26,31.4,31.25,31.4,122900.0
2012-07-09 13:30:00,31.41,31.44,31.39,31.43,171900.0,31.41,31.44,31.39,31.43,171900.0
2012-07-09 14:00:00,31.43,31.43,31.21,31.26,165200.0,31.43,31.43,31.21,31.26,165200.0
2012-07-09 14:30:00,31.26,31.31,31.17,31.3,190800.0,31.26,31.31,31.17,31.3,190800.0
2012-07-09 15:00:00,31.3,31.35,31.19,31.26,253300.0,31.3,31.35,31.19,31.26,253300.0
2012-07-09 15:30:00,31.28,31.43,31.25,31.41,642300.0,31.28,31.43,31.25,31.41,642300.0
2012-07-10 09:30:00,31.57,32.0,31.41,31.42,185100.0,31.57,32.0,31.41,31.42,185100.0
2012-07-10 10:00:00,31.42,31.44,30.93,31.05,432100.0,31.42,31.44,30.93,31.05,432100.0
2012-07-10 10:30:00,31.06,31.16,30.7,30.81,556000.0,31.06,31.16,30.7,30.81,556000.0
2012-07-10 11:00:00,30.81,30.82,30.54,30.75,301000.0,30.81,30.82,30.54,30.75,301000.0
2012-07-10 11:30:00,30.74,30.76,30.62,30.66,189500.0,30.74,30.76,30.62,30.66,189500.0
2012-07-10 12:00:00,30.67,30.85,30.64,30.65,166400.0,30.67,30.85,30.64,30.65,166400.0
2012-07-10 12:30:00,30.66,30.85,30.65,30.81,126400.0,30.66,30.85,30.65,30.81,126400.0
2012-07-10 13:00:00,30.83,30.84,30.69,30.73,128300.0,30.83,30.84,30.69,30.73,128300.0
2012-07-10 13:30:00,30.71,30.8,30.67,30.7,126200.0,30.71,30.8,30.67,30.7,126200.0
2012-07-10 14:00:00,30.69,30.79,30.59,30.67,151600.0,30.69,30.79,30.59,30.67,151600.0
2012-07-10 14:30:00,30.67,30.68,30.54,30.57,174200.0,30.67,30.68,30.54,30.57,174200.0
2012-07-10 15:00:00,30.57,30.73,30.45,30.45,402200.0,30.57,30.73,30.45,30.45,402200.0
2012-07-10 15:30:00,30.46,30.72,30.37,30.65,756500.0,30.46,30.72,30.37,30.65,756500.0
2012-07-11 09:30:00,30.62,31.05,30.51,30.98,114800.0,30.62,31.05,30.51,30.98,114800.0
2012-07-11 10:00:00,30.99,31.28,30.88,30.92,456800.0,30.99,31.28,30.88,30.92,456800.0
2012-07-11 10:30:00,30.93,30.94,30.74,30.75,205900.0,30.93,30.94,30.74,30.75,205900.0
2012-07-11 11:00:00,30.74,30.81,30.57,30.6,122600.0,30.74,30.81,30.57,30.6,122600.0
2012-07-11 11:30:00,30.6,30.79,30.6,30.7,105600.0,30.6,30.79,30.6,30.7,105600.0
2012-07-11 12:00:00,30.69,30.76,30.6,30.61,127400.0,30.69,30.76,30.6,30.61,127400.0
2012-07-11 12:30:00,30.62,30.69,30.6,30.65,91100.0,30.62,30.69,30.6,30.65,91100.0
2012-07-11 13:00:00,30.64,30.64,30.49,30.51,105000.0,30.64,30.64,30.49,30.51,105000.0
2012-07-11 13:30:00,30.51,30.53,30.45,30.5,114200.0,30.51,30.53,30.45,30.5,114200.0
2012-07-11 14:00:00,30.51,30.56,30.22,30.24,252500.0,30.51,30.56,30.22,30.24,252500.0
2012-07-11 14:30:00,30.23,30.42,30.16,30.32,183200.0,30.23,30.42,30.16,30.32,183200.0
2012-07-11 15:00:00,30.32,30.45,30.31,30.36,286500.0,30.32,30.45,30.31,30.36,286500.0
2012-07-11 15:30:00,30.36,30.65,30.33,30.53,644600.0,30.36,30.65,30.33,30.53,644600.0
2012-07-12 09:30:00,30.27,30.43,30.12,30.31,309900.0,30.27,30.43,30.12,30.31,309900.0
2012-07-12 10:00:00,30.31,30.37,30.18,30.3,191300.0,30.31,30.37,30.18,30.3,191300.0
2012-07-12 10:30:00,30.3,30.38,30.2,30.37,169400.0,30.3,30.38,30.2,30.37,169400.0
2012-07-12 11:00:00,30.36,30.42,30.26,30.41,118600.0,30.36,30.42,30.26,30.41,118600.0
2012-07-12 11:30:00,30.41,30.73,30.39,30.71,296600.0,30.41,30.73,30.39,30.71,296600.0
2012-07-12 12:00:00,30.7,30.77,30.6,30.66,123500.0,30.7,30.77,30.6,30.66,123500.0
2012-07-12 12:30:00,30.66,30.7,30.61,30.66,129100.0,30.66,30.7,30.61,30.66,129100.0
2012-07-12 13:00:00,30.65,31.21,30.6,31.1,357600.0,30.65,31.21,30.6,31.1,357600.0
2012-07-12 13:30:00,31.09,31.29,31.09,31.19,139400.0,31.09,31.29,31.09,31.19,139400.0
2012-07-12 14:00:00,31.19,31.28,31.03,31.28,188000.0,31.19,31.28,31.03,31.28,188000.0
2012-07-12 14:30:00,31.27,31.47,31.25,31.43,214600.0,31.27,31.47,31.25,31.43,214600.0
2012-07-12 15:00:00,31.42,31.58,31.32,31.52,409500.0,31.42,31.58,31.32,31.52,409500.0
2012-07-12 15:30:00,31.52,31.57,31.2,31.26,821100.0,31.52,31.57,31.2,31.26,821100.0
2012-07-13 09:30:00,31.21,31.39,31.13,31.35,129200.0,31.21,31.39,31.13,31.35,129200.0
2012-07-13 10:00:00,31.38,31.61,31.3,31.52,154500.0,31.38,31.61,31.3,31.52,154500.0
2012-07-13 10:30:00,31.52,31.6,31.49,31.51,89200.0,31.52,31.6,31.49,31.51,89200.0
2012-07-13 11:00:00,31.51,31.62,31.49,31.52,147000.0,31.51,31.62,31.49,31.52,147000.0
2012-07-13 11:30:00,31.53,31.8,31.53,31.8,92600.0,31.53,31.8,31.53,31.8,92600.0
2012-07-13 12:00:00,31.8,31.84,31.72,31.76,70900.0,31.8,31.84,31.72,31.76,70900.0
2012-07-13 12:30:00,31.75,31.77,31.66,31.68,46500.0,31.75,31.77,31.66,31.68,46500.0
2012-07-13 13:00:00,31.68,31.72,31.63,31.63,73200.0,31.68,31.72,31.63,31.63,73200.0
2012-07-13 13:30:00,31.63,31.68,31.6,31.64,95400.0,31.63,31.68,31.6,31.64,95400.0
2012-07-13 14:00:00,31.64,31.67,31.6,31.64,72500.0,31.64,31.67,31.6,31.64,72500.0
2012-07-13 14:30:00,31.63,31.67,31.56,31.57,49300.0,31.63,31.67,31.56,31.57,49300.0
2012-07-13 15:00:00,31.56,31.75,31.56,31.73,95000.0,31.56,31.75,31.56,31.73,95000.0
2012-07-13 15:30:00,31.72,31.85,31.69,31.73,384000.0,31.72,31.85,31.69,31.73,384000.0
2012-07-16 09:30:00,31.53,31.53,30.94,30.98,150800.0,31.53,31.53,30.94,30.98,150800.0
2012-07-16 10:00:00,30.98,31.31,30.96,31.31,134100.0,30.98,31.31,30.96,31.31,134100.0
2012-07-16 10:30:00,31.3,31.43,31.29,31.31,138500.0,31.3,31.43,31.29,31.31,138500.0
2012-07-16 11:00:00,31.31,31.49,31.24,31.39,85400.0,31.31,31.49,31.24,31.39,85400.0
2012-07-16 11:30:00,31.38,31.39,31.27,31.35,62100.0,31.38,31.39,31.27,31.35,62100.0
2012-07-16 12:00:00,31.35,31.4,31.28,31.34,91600.0,31.35,31.4,31.28,31.34,91600.0
2012-07-16 12:30:00,31.35,31.38,31.21,31.34,73200.0,31.35,31.38,31.21,31.34,73200.0
2012-07-16 13:00:00,31.35,31.49,31.31,31.49,71900.0,31.35,31.49,31.31,31.49,71900.0
2012-07-16 13:30:00,31.49,31.56,31.48,31.49,120500.0,31.49,31.56,31.48,31.49,120500.0
2012-07-16 14:00:00,31.48,31.53,31.43,31.44,76900.0,31.48,31.53,31.43,31.44,76900.0
2012-07-16 14:30:00,31.44,31.45,31.32,31.39,68100.0,31.44,31.45,31.32,31.39,68100.0
2012-07-16 15:00:00,31.39,31.41,31.33,31.37,129300.0,31.39,31.41,31.33,31.37,129300.0
2012-07-16 15:30:00,31.37,31.4,31.25,31.39,343100.0,31.37,31.4,31.25,31.39,343100.0
2012-07-17 09:30:00,31.62,31.67,31.17,31.46,97600.0,31.62,31.67,31.17,31.46,97600.0
2012-07-17 10:00:00,31.45,31.49,31.11,31.14,187800.0,31.45,31.49,31.11,31.14,187800.0
2012-07-17 10:30:00,31.14,31.16,30.85,31.1,245600.0,31.14,31.16,30.85,31.1,245600.0
2012-07-17 11:00:00,31.09,31.43,31.06,31.34,140800.0,31.09,31.43,31.06,31.34,140800.0
2012-07-17 11:30:00,31.32,31.7,31.28,31.7,106400.0,31.32,31.7,31.28,31.7,106400.0
2012-07-17 12:00:00,31.7,32.01,31.7,31.96,133500.0,31.7,32.01,31.7,31.96,133500.0
2012-07-17 12:30:00,31.96,32.06,31.82,31.82,114700.0,31.96,32.06,31.82,31.82,114700.0
2012-07-17 13:00:00,31.81,31.98,31.76,31.9,52900.0,31.81,31.98,31.76,31.9,52900.0
2012-07-17 13:30:00,31.9,31.97,31.89,31.9,48600.0,31.9,31.97,31.89,31.9,48600.0
2012-07-17 14:00:00,31.9,32.05,31.9,32.05,59000.0,31.9,32.05,31.9,32.05,59000.0
2012-07-17 14:30:00,32.05,32.1,32.01,32.09,116200.0,32.05,32.1,32.01,32.09,116200.0
2012-07-17 15:00:00,32.07,32.12,31.78,31.82,334100.0,32.07,32.12,31.78,31.82,334100.0
2012-07-17 15:30:00,31.82,32.0,31.81,31.95,358900.0,31.82,32.0,31.81,31.95,358900.0
2012-07-18 09:30:00,31.82,32.54,31.63,32.42,272600.0,31.82,32.54,31.63,32.42,272600.0
2012-07-18 10:00:00,32.43,32.52,31.79,31.79,358500.0,32.43,32.52,31.79,31.79,358500.0
2012-07-18 10:30:00,31.79,32.05,31.79,31.98,189900.0,31.79,32.05,31.79,31.98,189900.0
2012-07-18 11:00:00,31.99,32.12,31.96,32.07,100700.0,31.99,32.12,31.96,32.07,100700.0
2012-07-18 11:30:00,32.07,32.23,32.05,32.22,94800.0,32.07,32.23,32.05,32.22,94800.0
2012-07-18 12:00:00,32.22,32.26,32.14,32.15,160900.0,32.22,32.26,32.14,32.15,160900.0
2012-07-18 12:30:00,32.15,32.21,32.12,32.17,114800.0,32.15,32.21,32.12,32.17,114800.0
2012-07-18 13:00:00,32.18,32.39,32.16,32.38,94100.0,32.18,32.39,32.16,32.38,94100.0
2012-07-18 13:30:00,32.38,32.43,32.32,32.34,129900.0,32.38,32.43,32.32,32.34,129900.0
2012-07-18 14:00:00,32.35,32.39,32.22,32.23,100800.0,32.35,32.39,32.22,32.23,100800.0
2012-07-18 14:30:00,32.22,32.25,32.01,32.04,166500.0,32.22,32.25,32.01,32.04,166500.0
2012-07-18 15:00:00,32.05,32.26,32.04,32.2,156600.0,32.05,32.26,32.04,32.2,156600.0
2012-07-18 15:30:00,32.21,32.24,32.1,32.21,352500.0,32.21,32.24,32.1,32.21,352500.0
2012-07-19 09:30:00,32.42,33.17,32.18,33.17,255300.0,32.42,33.17,32.18,33.17,255300.0
2012-07-19 10:00:00,33.13,33.15,32.71,32.92,183600.0,33.13,33.15,32.71,32.92,183600.0
2012-07-19 10:30:00,32.92,33.27,32.78,33.23,178000.0,32.92,33.27,32.78,33.23,178000.0
2012-07-19 11:00:00,33.25,33.4,33.25,33.31,129000.0,33.25,33.4,33.25,33.31,129000.0
2012-07-19 11:30:00,33.31,33.45,33.26,33.38,93800.0,33.31,33.45,33.26,33.38,93800.0
2012-07-19 12:00:00,33.38,33.54,33.31,33.52,131100.0,33.38,33.54,33.31,33.52,131100.0
2012-07-19 12:30:00,33.52,33.53,33.25,33.28,138400.0,33.52,33.53,33.25,33.28,138400.0
2012-07-19 13:00:00,33.28,33.46,33.27,33.45,46300.0,33.28,33.46,33.27,33.45,46300.0
2012-07-19 13:30:00,33.46,33.47,33.13,33.21,87800.0,33.46,33.47,33.13,33.21,87800.0
2012-07-19 14:00:00,33.22,33.35,33.21,33.23,77600.0,33.22,33.35,33.21,33.23,77600.0
2012-07-19 14:30:00,33.22,33.42,33.18,33.4,74500.0,33.22,33.42,33.18,33.4,74500.0
2012-07-19 15:00:00,33.41,33.48,33.32,33.35,135000.0,33.41,33.48,33.32,33.35,135000.0
2012-07-19 15:30:00,33.36,33.56,33.35,33.44,404700.0,33.36,33.56,33.35,33.44,404700.0
2012-07-20 09:30:00,33.18,33.32,32.93,33.04,363900.0,33.18,33.32,32.93,33.04,363900.0
2012-07-20 10:00:00,33.0,33.16,32.95,33.13,133900.0,33.0,33.16,32.95,33.13,133900.0
2012-07-20 10:30:00,33.14,33.16,32.79,32.97,59200.0,33.14,33.16,32.79,32.97,59200.0
2012-07-20 11:00:00,32.96,33.12,32.83,32.87,122700.0,32.96,33.12,32.83,32.87,122700.0
2012-07-20 11:30:00,32.88,32.89,32.71,32.77,69600.0,32.88,32.89,32.71,32.77,69600.0
2012-07-20 12:00:00,32.77,32.77,32.47,32.5,113100.0,32.77,32.77,32.47,32.5,113100.0
2012-07-20 12:30:00,32.5,32.51,32.42,32.47,82800.0,32.5,32.51,32.42,32.47,82800.0
2012-07-20 13:00:00,32.47,32.51,32.28,32.36,108500.0,32.47,32.51,32.28,32.36,108500.0
2012-07-20 13:30:00,32.36,32.42,32.33,32.4,94400.0,32.36,32.42,32.33,32.4,94400.0
2012-07-20 14:00:00,32.4,32.5,32.34,32.34,96800.0,32.4,32.5,32.34,32.34,96800.0
2012-07-20 14:30:00,32.34,32.38,32.26,32.28,121600.0,32.34,32.38,32.26,32.28,121600.0
2012-07-20 15:00:00,32.28,32.36,32.24,32.25,199700.0,32.28,32.36,32.24,32.25,199700.0
2012-07-20 15:30:00,32.25,32.28,32.12,32.15,473000.0,32.25,32.28,32.12,32.15,473000.0
2012-07-23 09:30:00,31.57,31.57,30.94,31.16,177700.0,31.57,31.57,30.94,31.16,177700.0
2012-07-23 10:00:00,31.15,31.32,31.03,31.25,142100.0,31.15,31.32,31.03,31.25,142100.0
2012-07-23 10:30:00,31.25,31.42,31.17,31.33,68900.0,31.25,31.42,31.17,31.33,68900.0
2012-07-23 11:00:00,31.35,31.48,31.34,31.47,70600.0,31.35,31.48,31.34,31.47,70600.0
2012-07-23 11:30:00,31.47,31.47,31.29,31.38,53500.0,31.47,31.47,31.29,31.38,53500.0
2012-07-23 12:00:00,31.4,31.46,31.29,31.45,80600.0,31.4,31.46,31.29,31.45,80600.0
2012-07-23 12:30:00,31.45,31.77,31.37,31.65,105700.0,31.45,31.77,31.37,31.65,105700.0
2012-07-23 13:00:00,31.65,31.84,31.6,31.77,79000.0,31.65,31.84,31.6,31.77,79000.0
2012-07-23 13:30:00,31.76,31.85,31.74,31.81,43000.0,31.76,31.85,31.74,31.81,43000.0
2012-07-23 14:00:00,31.81,31.87,31.76,31.78,55100.0,31.81,31.87,31.76,31.78,55100.0
2012-07-23 14:30:00,31.79,31.82,31.69,31.72,60200.0,31.79,31.82,31.69,31.72,60200.0
2012-07-23 15:00:00,31.71,31.98,31.63,31.96,102300.0,31.71,31.98,31.63,31.96,102300.0
2012-07-23 15:30:00,31.96,31.99,31.75,31.8,232600.0,31.96,31.99,31.75,31.8,232600.0
2012-07-24 09:30:00,31.83,31.86,31.48,31.58,131600.0,31.83,31.86,31.48,31.58,131600.0
2012-07-24 10:00:00,31.55,31.62,31.35,31.5,80300.0,31.55,31.62,31.35,31.5,80300.0
2012-07-24 10:30:00,31.49,31.7,31.47,31.69,84200.0,31.49,31.7,31.47,31.69,84200.0
2012-07-24 11:00:00,31.7,31.83,31.5,31.71,74500.0,31.7,31.83,31.5,31.71,74500.0
2012-07-24 11:30:00,31.7,31.73,31.53,31.55,53800.0,31.7,31.73,31.53,31.55,53800.0
2012-07-24 12:00:00,31.55,31.55,31.25,31.41,111400.0,31.55,31.55,31.25,31.41,111400.0
2012-07-24 12:30:00,31.42,31.54,31.33,31.51,132000.0,31.42,31.54,31.33,31.51,132000.0
2012-07-24 13:00:00,31.51,31.54,31.31,31.38,106500.0,31.51,31.54,31.31,31.38,106500.0
2012-07-24 13:30:00,31.38,31.47,31.27,31.4,108700.0,31.38,31.47,31.27,31.4,108700.0
2012-07-24 14:00:00,31.39,31.39,31.14,31.2,130300.0,31.39,31.39,31.14,31.2,130300.0
2012-07-24 14:30:00,31.21,31.24,31.1,31.23,268400.0,31.21,31.24,31.1,31.23,268400.0
2012-07-24 15:00:00,31.23,31.35,31.07,31.34,293300.0,31.23,31.35,31.07,31.34,293300.0
2012-07-24 15:30:00,31.34,31.41,31.16,31.37,489000.0,31.34,31.41,31.16,31.37,489000.0
2012-07-25 09:30:00,31.33,32.46,31.25,32.25,232900.0,31.33,32.46,31.25,32.25,232900.0
2012-07-25 10:00:00,32.23,32.29,31.64,31.72,105900.0,32.23,32.29,31.64,31.72,105900.0
2012-07-25 10:30:00,31.71,31.8,31.5,31.62,134100.0,31.71,31.8,31.5,31.62,134100.0
2012-07-25 11:00:00,31.61,31.95,31.56,31.78,85400.0,31.61,31.95,31.56,31.78,85400.0
2012-07-25 11:30:00,31.78,32.06,31.73,31.99,109500.0,31.78,32.06,31.73,31.99,109500.0
2012-07-25 12:00:00,31.99,32.04,31.81,31.83,67400.0,31.99,32.04,31.81,31.83,67400.0
2012-07-25 12:30:00,31.85,31.91,31.82,31.82,50300.0,31.85,31.91,31.82,31.82,50300.0
2012-07-25 13:00:00,31.82,31.96,31.82,31.93,76100.0,31.82,31.96,31.82,31.93,76100.0
2012-07-25 13:30:00,31.93,32.03,31.83,31.96,86700.0,31.93,32.03,31.83,31.96,86700.0
2012-07-25 14:00:00,31.96,32.1,31.88,32.08,133700.0,31.96,32.1,31.88,32.08,133700.0
2012-07-25 14:30:00,32.07,32.16,32.05,32.08,120800.0,32.07,32.16,32.05,32.08,120800.0
2012-07-25 15:00:00,32.07,32.08,31.83,31.96,152300.0,32.07,32.08,31.83,31.96,152300.0
2012-07-25 15:30:00,31.97,31.98,31.81,31.95,432400.0,31.97,31.98,31.81,31.95,432400.0
2012-07-26 09:30:00,32.82,33.83,32.81,33.17,346000.0,32.82,33.83,32.81,33.17,346000.0
2012-07-26 10:00:00,33.15,33.45,33.06,33.29,310900.0,33.15,33.45,33.06,33.29,310900.0
2012-07-26 10:30:00,33.31,33.33,32.67,32.96,260300.0,33.31,33.33,32.67,32.96,260300.0
2012-07-26 11:00:00,32.95,33.15,32.85,33.01,186500.0,32.95,33.15,32.85,33.01,186500.0
2012-07-26 11:30:00,33.01,33.12,32.81,32.89,113200.0,33.01,33.12,32.81,32.89,113200.0
2012-07-26 12:00:00,32.88,33.0,32.72,32.97,322500.0,32.88,33.0,32.72,32.97,322500.0
2012-07-26 12:30:00,32.96,33.04,32.86,33.0,108200.0,32.96,33.04,32.86,33.0,108200.0
2012-07-26 13:00:00,32.99,33.25,32.99,33.22,136100.0,32.99,33.25,32.99,33.22,136100.0
2012-07-26 13:30:00,33.22,33.33,32.99,33.05,202000.0,33.22,33.33,32.99,33.05,202000.0
2012-07-26 14:00:00,33.05,33.28,33.03,33.19,179300.0,33.05,33.28,33.03,33.19,179300.0
2012-07-26 14:30:00,33.18,33.41,33.14,33.3,144600.0,33.18,33.41,33.14,33.3,144600.0
2012-07-26 15:00:00,33.3,33.47,33.3,33.47,145000.0,33.3,33.47,33.3,33.47,145000.0
2012-07-26 15:30:00,33.46,33.67,33.45,33.48,553900.0,33.46,33.67,33.45,33.48,553900.0
2012-07-27 09:30:00,33.91,34.01,33.69,33.98,144600.0,33.91,34.01,33.69,33.98,144600.0
2012-07-27 10:00:00,34.0,34.08,33.9,33.99,130700.0,34.0,34.08,33.9,33.99,130700.0
2012-07-27 10:30:00,34.0,34.26,33.97,34.21,156800.0,34.0,34.26,33.97,34.21,156800.0
2012-07-27 11:00:00,34.22,34.43,34.2,34.23,192000.0,34.22,34.43,34.2,34.23,192000.0
2012-07-27 11:30:00,34.22,34.34,34.14,34.32,189000.0,34.22,34.34,34.14,34.32,189000.0
2012-07-27 12:00:00,34.33,34.36,34.13,34.34,136400.0,34.33,34.36,34.13,34.34,136400.0
2012-07-27 12:30:00,34.34,34.48,34.27,34.3,338400.0,34.34,34.48,34.27,34.3,338400.0
2012-07-27 13:00:00,34.31,34.77,34.26,34.75,266900.0,34.31,34.77,34.26,34.75,266900.0
2012-07-27 13:30:00,34.77,34.98,34.74,34.76,193800.0,34.77,34.98,34.74,34.76,193800.0
2012-07-27 14:00:00,34.75,34.8,34.6,34.69,145700.0,34.75,34.8,34.6,34.69,145700.0
2012-07-27 14:30:00,34.7,34.77,34.67,34.71,125000.0,34.7,34.77,34.67,34.71,125000.0
2012-07-27 15:00:00,34.71,34.77,34.65,34.76,305700.0,34.71,34.77,34.65,34.76,305700.0
2012-07-27 15:30:00,34.76,34.76,34.54,34.63,641000.0,34.76,34.76,34.54,34.63,641000.0
2012-07-30 09:30:00,34.65,34.68,34.21,34.33,92500.0,34.65,34.68,34.21,34.33,92500.0
2012-07-30 10:00:00,34.32,34.52,34.08,34.34,129000.0,34.32,34.52,34.08,34.34,129000.0
2012-07-30 10:30:00,34.31,34.35,33.93,33.96,113400.0,34.31,34.35,33.93,33.96,113400.0
2012-07-30 11:00:00,33.95,34.19,33.81,33.9,59300.0,33.95,34.19,33.81,33.9,59300.0
2012-07-30 11:30:00,33.9,33.95,33.81,33.85,54800.0,33.9,33.95,33.81,33.85,54800.0
2012-07-30 12:00:00,33.85,33.86,33.62,33.68,131500.0,33.85,33.86,33.62,33.68,131500.0
2012-07-30 12:30:00,33.68,34.0,33.65,33.77,179300.0,33.68,34.0,33.65,33.77,179300.0
2012-07-30 13:00:00,33.78,34.08,33.75,34.02,64600.0,33.78,34.08,33.75,34.02,64600.0
2012-07-30 13:30:00,34.01,34.09,33.84,33.94,39200.0,34.01,34.09,33.84,33.94,39200.0
2012-07-30 14:00:00,33.92,34.07,33.87,34.07,65100.0,33.92,34.07,33.87,34.07,65100.0
2012-07-30 14:30:00,34.07,34.2,34.06,34.09,65100.0,34.07,34.2,34.06,34.09,65100.0
2012-07-30 15:00:00,34.1,34.18,33.96,34.16,93100.0,34.1,34.18,33.96,34.16,93100.0
2012-07-30 15:30:00,34.17,34.24,34.07,34.11,183200.0,34.17,34.24,34.07,34.11,183200.0
2012-07-31 09:30:00,34.11,34.31,33.87,33.97,128000.0,34.11,34.31,33.87,33.97,128000.0
2012-07-31 10:00:00,34.03,34.33,33.85,34.31,171400.0,34.03,34.33,33.85,34.31,171400.0
2012-07-31 10:30:00,34.31,34.35,34.09,34.18,64900.0,34.31,34.35,34.09,34.18,64900.0
2012-07-31 11:00:00,34.18,34.32,34.14,34.28,67300.0,34.18,34.32,34.14,34.28,67300.0
2012-07-31 11:30:00,34.28,34.28,34.01,34.15,179000.0,34.28,34.28,34.01,34.15,179000.0
2012-07-31 12:00:00,34.15,34.15,33.92,34.05,82600.0,34.15,34.15,33.92,34.05,82600.0
2012-07-31 12:30:00,34.05,34.05,33.82,33.87,62200.0,34.05,34.05,33.82,33.87,62200.0
2012-07-31 13:00:00,33.87,34.2,33.81,34.13,150400.0,33.87,34.2,33.81,34.13,150400.0
2012-07-31 13:30:00,34.12,34.17,34.01,34.09,134900.0,34.12,34.17,34.01,34.09,134900.0
2012-07-31 14:00:00,34.08,34.32,34.07,34.3,130900.0,34.08,34.32,34.07,34.3,130900.0
2012-07-31 14:30:00,34.29,34.34,34.09,34.09,105800.0,34.29,34.34,34.09,34.09,105800.0
2012-07-31 15:00:00,34.09,34.14,34.04,34.12,87000.0,34.09,34.14,34.04,34.12,87000.0
2012-07-31 15:30:00,34.1,34.13,33.91,33.92,261500.0,34.1,34.13,33.91,33.92,261500.0
2012-08-01 09:30:00,34.17,34.55,33.89,34.52,170700.0,34.17,34.55,33.89,34.52,170700.0
2012-08-01 10:00:00,34.51,34.51,34.11,34.12,130600.0,34.51,34.51,34.11,34.12,130600.0
2012-08-01 10:30:00,34.17,34.39,34.15,34.26,136500.0,34.17,34.39,34.15,34.26,136500.0
2012-08-01 11:00:00,34.27,34.29,34.13,34.19,62200.0,34.27,34.29,34.13,34.19,62200.0
2012-08-01 11:30:00,34.19,34.23,34.1,34.15,59600.0,34.19,34.23,34.1,34.15,59600.0
2012-08-01 12:00:00,34.15,34.25,34.09,34.23,113300.0,34.15,34.25,34.09,34.23,113300.0
2012-08-01 12:30:00,34.25,34.3,34.18,34.23,78300.0,34.25,34.3,34.18,34.23,78300.0
2012-08-01 13:00:00,34.23,34.27,34.09,34.1,92900.0,34.23,34.27,34.09,34.1,92900.0
2012-08-01 13:30:00,34.1,34.19,34.08,34.14,41300.0,34.1,34.19,34.08,34.14,41300.0
2012-08-01 14:00:00,34.13,34.19,33.78,34.18,148300.0,34.13,34.19,33.78,34.18,148300.0
2012-08-01 14:30:00,34.18,34.19,34.02,34.1,137600.0,34.18,34.19,34.02,34.1,137600.0
2012-08-01 15:00:00,34.09,34.33,34.03,34.26,102700.0,34.09,34.33,34.03,34.26,102700.0
2012-08-01 15:30:00,34.28,34.3,33.99,34.03,288400.0,34.28,34.3,33.99,34.03,288400.0
2012-08-02 09:30:00,33.69,34.17,33.24,34.11,152000.0,33.69,34.17,33.24,34.11,152000.0
2012-08-02 10:00:00,34.1,34.31,33.94,34.15,135000.0,34.1,34.31,33.94,34.15,135000.0
2012-08-02 10:30:00,34.13,34.13,33.69,33.81,122900.0,34.13,34.13,33.69,33.81,122900.0
2012-08-02 11:00:00,33.8,33.89,33.5,33.7,99100.0,33.8,33.89,33.5,33.7,99100.0
2012-08-02 11:30:00,33.69,33.69,33.35,33.5,90400.0,33.69,33.69,33.35,33.5,90400.0
2012-08-02 12:00:00,33.52,33.54,33.33,33.36,117500.0,33.52,33.54,33.33,33.36,117500.0
2012-08-02 12:30:00,33.36,33.4,33.19,33.39,76600.0,33.36,33.4,33.19,33.39,76600.0
2012-08-02 13:00:00,33.38,33.44,33.3,33.37,117900.0,33.38,33.44,33.3,33.37,117900.0
2012-08-02 13:30:00,33.38,33.43,33.32,33.33,196300.0,33.38,33.43,33.32,33.33,196300.0
2012-08-02 14:00:00,33.34,33.41,33.3,33.36,83800.0,33.34,33.41,33.3,33.36,83800.0
2012-08-02 14:30:00,33.36,33.6,33.34,33.52,200700.0,33.36,33.6,33.34,33.52,200700.0
2012-08-02 15:00:00,33.53,33.74,33.52,33.62,147200.0,33.53,33.74,33.52,33.62,147200.0
2012-08-02 15:30:00,33.62,33.85,33.61,33.77,446000.0,33.62,33.85,33.61,33.77,446000.0
2012-08-03 09:30:00,34.54,34.93,34.39,34.76,265200.0,34.54,34.93,34.39,34.76,265200.0
2012-08-03 10:00:00,34.77,34.84,34.68,34.8,178600.0,34.77,34.84,34.68,34.8,178600.0
2012-08-03 10:30:00,34.81,34.85,34.66,34.83,153100.0,34.81,34.85,34.66,34.83,153100.0
2012-08-03 11:00:00,34.83,35.0,34.8,34.99,144100.0,34.83,35.0,34.8,34.99,144100.0
2012-08-03 11:30:00,34.99,35.18,34.96,35.16,127400.0,34.99,35.18,34.96,35.16,127400.0
2012-08-03 12:00:00,35.16,35.23,35.06,35.22,85600.0,35.16,35.23,35.06,35.22,85600.0
2012-08-03 12:30:00,35.23,35.24,35.06,35.08,86200.0,35.23,35.24,35.06,35.08,86200.0
2012-08-03 13:00:00,35.09,35.12,35.04,35.12,59200.0,35.09,35.12,35.04,35.12,59200.0
2012-08-03 13:30:00,35.11,35.14,35.01,35.14,291100.0,35.11,35.14,35.01,35.14,291100.0
2012-08-03 14:00:00,35.13,35.23,35.11,35.17,100900.0,35.13,35.23,35.11,35.17,100900.0
2012-08-03 14:30:00,35.17,35.19,35.09,35.16,79300.0,35.17,35.19,35.09,35.16,79300.0
2012-08-03 15:00:00,35.16,35.23,35.06,35.07,158100.0,35.16,35.23,35.06,35.07,158100.0
2012-08-03 15:30:00,35.07,35.08,34.91,34.97,646300.0,35.07,35.08,34.91,34.97,646300.0
2012-08-06 09:30:00,35.07,35.09,34.61,34.78,180600.0,35.07,35.09,34.61,34.78,180600.0
2012-08-06 10:00:00,34.78,35.06,34.7,34.74,201100.0,34.78,35.06,34.7,34.74,201100.0
2012-08-06 10:30:00,34.76,34.81,34.69,34.73,132200.0,34.76,34.81,34.69,34.73,132200.0
2012-08-06 11:00:00,34.72,34.86,34.72,34.74,91500.0,34.72,34.86,34.72,34.74,91500.0
2012-08-06 11:30:00,34.73,34.77,34.69,34.75,122500.0,34.73,34.77,34.69,34.75,122500.0
2012-08-06 12:00:00,34.75,34.76,34.68,34.74,93800.0,34.75,34.76,34.68,34.74,93800.0
2012-08-06 12:30:00,34.74,34.77,34.72,34.75,107400.0,34.74,34.77,34.72,34.75,107400.0
2012-08-06 13:00:00,34.75,34.77,34.73,34.74,74000.0,34.75,34.77,34.73,34.74,74000.0
2012-08-06 13:30:00,34.75,34.76,34.7,34.74,90400.0,34.75,34.76,34.7,34.74,90400.0
2012-08-06 14:00:00,34.74,34.8,34.72,34.8,206400.0,34.74,34.8,34.72,34.8,206400.0
2012-08-06 14:30:00,34.78,34.85,34.77,34.8,161800.0,34.78,34.85,34.77,34.8,161800.0
2012-08-06 15:00:00,34.8,34.86,34.76,34.86,189300.0,34.8,34.86,34.76,34.86,189300.0
2012-08-06 15:30:00,34.86,34.92,34.65,34.69,586500.0,34.86,34.92,34.65,34.69,586500.0
2012-08-07 09:30:00,34.85,35.15,34.8,35.07,219100.0,34.85,35.15,34.8,35.07,219100.0
2012-08-07 10:00:00,35.06,35.09,34.84,34.9,292900.0,35.06,35.09,34.84,34.9,292900.0
2012-08-07 10:30:00,34.89,35.07,34.89,34.96,98200.0,34.89,35.07,34.89,34.96,98200.0
2012-08-07 11:00:00,34.98,35.25,34.92,35.17,200900.0,34.98,35.25,34.92,35.17,200900.0
2012-08-07 11:30:00,35.17,35.25,35.1,35.2,165500.0,35.17,35.25,35.1,35.2,165500.0
2012-08-07 12:00:00,35.2,35.36,35.19,35.28,141400.0,35.2,35.36,35.19,35.28,141400.0
2012-08-07 12:30:00,35.29,35.36,35.27,35.36,120400.0,35.29,35.36,35.27,35.36,120400.0
2012-08-07 13:00:00,35.33,35.35,35.27,35.35,66200.0,35.33,35.35,35.27,35.35,66200.0
2012-08-07 13:30:00,35.34,35.37,35.28,35.31,158900.0,35.34,35.37,35.28,35.31,158900.0
2012-08-07 14:00:00,35.31,35.36,35.23,35.25,154300.0,35.31,35.36,35.23,35.25,154300.0
2012-08-07 14:30:00,35.26,35.4,35.25,35.32,81300.0,35.26,35.4,35.25,35.32,81300.0
2012-08-07 15:00:00,35.3,35.39,35.27,35.33,243500.0,35.3,35.39,35.27,35.33,243500.0
2012-08-07 15:30:00,35.34,35.37,35.21,35.23,557800.0,35.34,35.37,35.21,35.23,557800.0
2012-08-08 09:30:00,35.18,35.4,35.06,35.3,120900.0,35.18,35.4,35.06,35.3,120900.0
2012-08-08 10:00:00,35.31,35.53,35.23,35.24,147000.0,35.31,35.53,35.23,35.24,147000.0
2012-08-08 10:30:00,35.23,35.46,35.14,35.28,170300.0,35.23,35.46,35.14,35.28,170300.0
2012-08-08 11:00:00,35.27,35.46,35.09,35.44,70600.0,35.27,35.46,35.09,35.44,70600.0
2012-08-08 11:30:00,35.44,35.51,35.3,35.3,97400.0,35.44,35.51,35.3,35.3,97400.0
2012-08-08 12:00:00,35.3,35.4,35.25,35.33,80600.0,35.3,35.4,35.25,35.33,80600.0
2012-08-08 12:30:00,35.35,35.48,35.25,35.46,69800.0,35.35,35.48,35.25,35.46,69800.0
2012-08-08 13:00:00,35.45,35.49,35.34,35.49,92200.0,35.45,35.49,35.34,35.49,92200.0
2012-08-08 13:30:00,35.49,35.54,35.43,35.45,150000.0,35.49,35.54,35.43,35.45,150000.0
2012-08-08 14:00:00,35.45,35.47,35.2,35.24,176700.0,35.45,35.47,35.2,35.24,176700.0
2012-08-08 14:30:00,35.23,35.27,35.16,35.17,142000.0,35.23,35.27,35.16,35.17,142000.0
2012-08-08 15:00:00,35.16,35.37,35.16,35.29,247900.0,35.16,35.37,35.16,35.29,247900.0
2012-08-08 15:30:00,35.29,35.39,35.22,35.31,326600.0,35.29,35.39,35.22,35.31,326600.0
2012-08-09 09:30:00,35.2,35.51,35.2,35.43,78500.0,35.2,35.51,35.2,35.43,78500.0
2012-08-09 10:00:00,35.43,35.47,35.26,35.27,77000.0,35.43,35.47,35.26,35.27,77000.0
2012-08-09 10:30:00,35.26,35.37,35.24,35.29,104400.0,35.26,35.37,35.24,35.29,104400.0
2012-08-09 11:00:00,35.32,35.39,35.23,35.26,75600.0,35.32,35.39,35.23,35.26,75600.0
2012-08-09 11:30:00,35.24,35.26,35.0,35.08,83300.0,35.24,35.26,35.0,35.08,83300.0
2012-08-09 12:00:00,35.05,35.17,34.97,34.99,127100.0,35.05,35.17,34.97,34.99,127100.0
2012-08-09 12:30:00,35.0,35.19,34.97,35.18,47500.0,35.0,35.19,34.97,35.18,47500.0
2012-08-09 13:00:00,35.2,35.23,35.06,35.09,53800.0,35.2,35.23,35.06,35.09,53800.0
2012-08-09 13:30:00,35.1,35.16,35.05,35.07,39100.0,35.1,35.16,35.05,35.07,39100.0
2012-08-09 14:00:00,35.08,35.17,35.07,35.17,43900.0,35.08,35.17,35.07,35.17,43900.0
2012-08-09 14:30:00,35.17,35.25,35.16,35.24,52400.0,35.17,35.25,35.16,35.24,52400.0
2012-08-09 15:00:00,35.22,35.28,35.16,35.24,106300.0,35.22,35.28,35.16,35.24,106300.0
2012-08-09 15:30:00,35.24,35.25,35.12,35.16,230300.0,35.24,35.25,35.12,35.16,230300.0
2012-08-10 09:30:00,35.02,35.3,34.81,34.86,104000.0,35.02,35.3,34.81,34.86,104000.0
2012-08-10 10:00:00,34.84,35.17,34.82,34.9,93000.0,34.84,35.17,34.82,34.9,93000.0
2012-08-10 10:30:00,34.92,35.04,34.9,34.93,77800.0,34.92,35.04,34.9,34.93,77800.0
2012-08-10 11:00:00,34.96,34.99,34.75,34.96,81200.0,34.96,34.99,34.75,34.96,81200.0
2012-08-10 11:30:00,34.97,34.98,34.84,34.9,63900.0,34.97,34.98,34.84,34.9,63900.0
2012-08-10 12:00:00,34.9,34.9,34.78,34.84,44900.0,34.9,34.9,34.78,34.84,44900.0
2012-08-10 12:30:00,34.85,34.87,34.73,34.78,56600.0,34.85,34.87,34.73,34.78,56600.0
2012-08-10 13:00:00,34.77,34.78,34.68,34.74,59900.0,34.77,34.78,34.68,34.74,59900.0
2012-08-10 13:30:00,34.75,34.84,34.72,34.8,117400.0,34.75,34.84,34.72,34.8,117400.0
2012-08-10 14:00:00,34.81,34.88,34.76,34.88,90000.0,34.81,34.88,34.76,34.88,90000.0
2012-08-10 14:30:00,34.87,34.91,34.81,34.88,84800.0,34.87,34.91,34.81,34.88,84800.0
2012-08-10 15:00:00,34.89,34.99,34.86,34.98,111800.0,34.89,34.99,34.86,34.98,111800.0
2012-08-10 15:30:00,34.98,35.04,34.85,35.01,305700.0,34.98,35.04,34.85,35.01,305700.0
2012-08-13 09:30:00,34.86,35.05,34.71,34.81,68700.0,34.86,35.05,34.71,34.81,68700.0
2012-08-13 10:00:00,34.84,34.88,34.47,34.6,41100.0,34.84,34.88,34.47,34.6,41100.0
2012-08-13 10:30:00,34.57,34.67,34.43,34.43,87200.0,34.57,34.67,34.43,34.43,87200.0
2012-08-13 11:00:00,34.44,34.6,34.32,34.59,69900.0,34.44,34.6,34.32,34.59,69900.0
2012-08-13 11:30:00,34.58,34.63,34.5,34.54,69800.0,34.58,34.63,34.5,34.54,69800.0
2012-08-13 12:00:00,34.53,34.61,34.48,34.52,63300.0,34.53,34.61,34.48,34.52,63300.0
2012-08-13 12:30:00,34.51,34.74,34.51,34.74,33800.0,34.51,34.74,34.51,34.74,33800.0
2012-08-13 13:00:00,34.74,34.76,34.67,34.69,36300.0,34.74,34.76,34.67,34.69,36300.0
2012-08-13 13:30:00,34.69,34.76,34.62,34.65,52400.0,34.69,34.76,34.62,34.65,52400.0
2012-08-13 14:00:00,34.66,34.78,34.66,34.68,62500.0,34.66,34.78,34.66,34.68,62500.0
2012-08-13 14:30:00,34.69,34.74,34.63,34.65,111500.0,34.69,34.74,34.63,34.65,111500.0
2012-08-13 15:00:00,34.66,34.7,34.59,34.6,76700.0,34.66,34.7,34.59,34.6,76700.0
2012-08-13 15:30:00,34.59,34.68,34.59,34.68,201900.0,34.59,34.68,34.59,34.68,201900.0
2012-08-14 09:30:00,34.9,34.93,34.45,34.51,157400.0,34.9,34.93,34.45,34.51,157400.0
2012-08-14 10:00:00,34.53,34.55,34.24,34.39,118100.0,34.53,34.55,34.24,34.39,118100.0
2012-08-14 10:30:00,34.39,34.52,34.35,34.47,33500.0,34.39,34.52,34.35,34.47,33500.0
2012-08-14 11:00:00,34.49,34.55,34.4,34.5,135100.0,34.49,34.55,34.4,34.5,135100.0
2012-08-14 11:30:00,34.5,34.53,34.37,34.44,65900.0,34.5,34.53,34.37,34.44,65900.0
2012-08-14 12:00:00,34.45,34.5,34.39,34.43,134800.0,34.45,34.5,34.39,34.43,134800.0
2012-08-14 12:30:00,34.44,34.48,34.23,34.4,55700.0,34.44,34.48,34.23,34.4,55700.0
2012-08-14 13:00:00,34.39,34.46,34.14,34.19,147100.0,34.39,34.46,34.14,34.19,147100.0
2012-08-14 13:30:00,34.19,34.29,34.15,34.24,94700.0,34.19,34.29,34.15,34.24,94700.0
2012-08-14 14:00:00,34.24,34.26,34.1,34.12,136500.0,34.24,34.26,34.1,34.12,136500.0
2012-08-14 14:30:00,34.13,34.24,34.09,34.23,102300.0,34.13,34.24,34.09,34.23,102300.0
2012-08-14 15:00:00,34.23,34.24,34.05,34.07,445700.0,34.23,34.24,34.05,34.07,445700.0
2012-08-14 15:30:00,34.07,34.21,33.96,34.17,656700.0,34.07,34.21,33.96,34.17,656700.0
2012-08-15 09:30:00,34.05,34.4,34.05,34.37,295700.0,34.05,34.4,34.05,34.37,295700.0
2012-08-15 10:00:00,34.38,34.5,34.15,34.15,244200.0,34.38,34.5,34.15,34.15,244200.0
2012-08-15 10:30:00,34.18,34.39,34.16,34.3,164300.0,34.18,34.39,34.16,34.3,164300.0
2012-08-15 11:00:00,34.3,34.38,34.22,34.23,194600.0,34.3,34.38,34.22,34.23,194600.0
2012-08-15 11:30:00,34.24,34.46,34.22,34.44,148100.0,34.24,34.46,34.22,34.44,148100.0
2012-08-15 12:00:00,34.44,34.57,34.43,34.56,158800.0,34.44,34.57,34.43,34.56,158800.0
2012-08-15 12:30:00,34.57,34.57,34.51,34.53,122700.0,34.57,34.57,34.51,34.53,122700.0
2012-08-15 13:00:00,34.53,34.58,34.45,34.51,115400.0,34.53,34.58,34.45,34.51,115400.0
2012-08-15 13:30:00,34.52,34.54,34.42,34.44,122700.0,34.52,34.54,34.42,34.44,122700.0
2012-08-15 14:00:00,34.44,34.48,34.39,34.41,130200.0,34.44,34.48,34.39,34.41,130200.0
2012-08-15 14:30:00,34.41,34.57,34.41,34.52,156300.0,34.41,34.57,34.41,34.52,156300.0
2012-08-15 15:00:00,34.5,34.56,34.43,34.45,138500.0,34.5,34.56,34.43,34.45,138500.0
2012-08-15 15:30:00,34.45,34.53,34.41,34.45,395700.0,34.45,34.53,34.41,34.45,395700.0
2012-08-16 09:30:00,34.61,34.89,34.02,34.04,323600.0,34.61,34.89,34.02,34.04,323600.0
2012-08-16 10:00:00,34.02,34.4,34.02,34.32,195600.0,34.02,34.4,34.02,34.32,195600.0
2012-08-16 10:30:00,34.32,34.57,34.32,34.4,211600.0,34.32,34.57,34.32,34.4,211600.0
2012-08-16 11:00:00,34.4,34.52,34.39,34.45,190700.0,34.4,34.52,34.39,34.45,190700.0
2012-08-16 11:30:00,34.45,34.58,34.44,34.5,228100.0,34.45,34.58,34.44,34.5,228100.0
2012-08-16 12:00:00,34.5,34.55,34.46,34.53,201200.0,34.5,34.55,34.46,34.53,201200.0
2012-08-16 12:30:00,34.52,34.53,34.45,34.47,217500.0,34.52,34.53,34.45,34.47,217500.0
2012-08-16 13:00:00,34.47,34.53,34.46,34.49,138800.0,34.47,34.53,34.46,34.49,138800.0
2012-08-16 13:30:00,34.49,34.5,34.44,34.45,231200.0,34.49,34.5,34.44,34.45,231200.0
2012-08-16 14:00:00,34.45,34.53,34.43,34.53,267500.0,34.45,34.53,34.43,34.53,267500.0
2012-08-16 14:30:00,34.53,34.74,34.52,34.64,543200.0,34.53,34.74,34.52,34.64,543200.0
2012-08-16 15:00:00,34.64,34.66,34.58,34.64,338800.0,34.64,34.66,34.58,34.64,338800.0
2012-08-16 15:30:00,34.64,34.74,34.61,34.66,447700.0,34.64,34.74,34.61,34.66,447700.0
2012-08-17 09:30:00,34.72,35.08,34.28,34.88,440700.0,34.72,35.08,34.28,34.88,440700.0
2012-08-17 10:00:00,34.91,34.98,34.67,34.67,209500.0,34.91,34.98,34.67,34.67,209500.0
2012-08-17 10:30:00,34.69,34.91,34.64,34.89,197400.0,34.69,34.91,34.64,34.89,197400.0
2012-08-17 11:00:00,34.88,34.97,34.78,34.96,125900.0,34.88,34.97,34.78,34.96,125900.0
2012-08-17 11:30:00,34.96,35.04,34.9,34.99,156400.0,34.96,35.04,34.9,34.99,156400.0
2012-08-17 12:00:00,34.98,34.99,34.82,34.89,124100.0,34.98,34.99,34.82,34.89,124100.0
2012-08-17 12:30:00,34.89,34.94,34.82,34.89,203800.0,34.89,34.94,34.82,34.89,203800.0
2012-08-17 13:00:00,34.9,35.07,34.88,35.06,134500.0,34.9,35.07,34.88,35.06,134500.0
2012-08-17 13:30:00,35.07,35.11,34.95,34.98,100700.0,35.07,35.11,34.95,34.98,100700.0
2012-08-17 14:00:00,34.97,35.05,34.93,35.02,138800.0,34.97,35.05,34.93,35.02,138800.0
2012-08-17 14:30:00,35.02,35.05,34.97,34.99,112200.0,35.02,35.05,34.97,34.99,112200.0
2012-08-17 15:00:00,34.99,35.02,34.91,34.92,170900.0,34.99,35.02,34.91,34.92,170900.0
2012-08-17 15:30:00,34.93,35.02,34.9,34.98,421400.0,34.93,35.02,34.9,34.98,421400.0
2012-08-20 09:30:00,34.76,34.91,34.32,34.43,286100.0,34.76,34.91,34.32,34.43,286100.0
2012-08-20 10:00:00,34.43,34.49,34.08,34.15,215200.0,34.43,34.49,34.08,34.15,215200.0
2012-08-20 10:30:00,34.15,34.18,33.92,34.01,343300.0,34.15,34.18,33.92,34.01,343300.0
2012-08-20 11:00:00,34.01,34.01,33.86,33.86,254300.0,34.01,34.01,33.86,33.86,254300.0
2012-08-20 11:30:00,33.87,33.94,33.84,33.94,313500.0,33.87,33.94,33.84,33.94,313500.0
2012-08-20 12:00:00,33.94,34.07,33.94,33.96,171900.0,33.94,34.07,33.94,33.96,171900.0
2012-08-20 12:30:00,33.95,33.96,33.86,33.91,132400.0,33.95,33.96,33.86,33.91,132400.0
2012-08-20 13:00:00,33.9,33.96,33.84,33.85,123100.0,33.9,33.96,33.84,33.85,123100.0
2012-08-20 13:30:00,33.86,33.87,33.79,33.79,102800.0,33.86,33.87,33.79,33.79,102800.0
2012-08-20 14:00:00,33.8,33.82,33.76,33.81,249300.0,33.8,33.82,33.76,33.81,249300.0
2012-08-20 14:30:00,33.81,33.88,33.72,33.88,218400.0,33.81,33.88,33.72,33.88,218400.0
2012-08-20 15:00:00,33.88,33.95,33.78,33.83,278800.0,33.88,33.95,33.78,33.83,278800.0
2012-08-20 15:30:00,33.83,33.99,33.82,33.95,470800.0,33.83,33.99,33.82,33.95,470800.0
2012-08-21 09:30:00,34.13,34.92,34.06,34.77,320900.0,34.13,34.92,34.06,34.77,320900.0
2012-08-21 10:00:00,34.77,35.0,34.75,34.88,284400.0,34.77,35.0,34.75,34.88,284400.0
2012-08-21 10:30:00,34.88,35.07,34.88,34.95,312300.0,34.88,35.07,34.88,34.95,312300.0
2012-08-21 11:00:00,34.96,34.97,34.57,34.63,169300.0,34.96,34.97,34.57,34.63,169300.0
2012-08-21 11:30:00,34.64,34.77,34.54,34.72,114500.0,34.64,34.77,34.54,34.72,114500.0
2012-08-21 12:00:00,34.7,34.77,34.58,34.75,114700.0,34.7,34.77,34.58,34.75,114700.0
2012-08-21 12:30:00,34.75,34.86,34.66,34.75,100200.0,34.75,34.86,34.66,34.75,100200.0
2012-08-21 13:00:00,34.75,34.77,34.65,34.67,156800.0,34.75,34.77,34.65,34.67,156800.0
2012-08-21 13:30:00,34.67,34.71,34.55,34.6,119000.0,34.67,34.71,34.55,34.6,119000.0
2012-08-21 14:00:00,34.6,34.66,34.54,34.54,181600.0,34.6,34.66,34.54,34.54,181600.0
2012-08-21 14:30:00,34.55,34.61,34.47,34.56,144000.0,34.55,34.61,34.47,34.56,144000.0
2012-08-21 15:00:00,34.55,34.56,34.29,34.33,203900.0,34.55,34.56,34.29,34.33,203900.0
2012-08-21 15:30:00,34.33,34.61,34.32,34.6,453300.0,34.33,34.61,34.32,34.6,453300.0
2012-08-22 09:30:00,34.68,35.19,34.52,35.11,284800.0,34.68,35.19,34.52,35.11,284800.0
2012-08-22 10:00:00,35.08,35.42,34.92,35.4,234300.0,35.08,35.42,34.92,35.4,234300.0
2012-08-22 10:30:00,35.41,35.45,35.2,35.35,357300.0,35.41,35.45,35.2,35.35,357300.0
2012-08-22 11:00:00,35.35,35.47,35.26,35.26,225700.0,35.35,35.47,35.26,35.26,225700.0
2012-08-22 11:30:00,35.27,35.28,35.15,35.28,100500.0,35.27,35.28,35.15,35.28,100500.0
2012-08-22 12:00:00,35.27,35.37,35.1,35.23,80800.0,35.27,35.37,35.1,35.23,80800.0
2012-08-22 12:30:00,35.22,35.22,34.98,34.99,67700.0,35.22,35.22,34.98,34.99,67700.0
2012-08-22 13:00:00,35.0,35.19,34.98,35.18,62800.0,35.0,35.19,34.98,35.18,62800.0
2012-08-22 13:30:00,35.19,35.23,35.06,35.12,89600.0,35.19,35.23,35.06,35.12,89600.0
2012-08-22 14:00:00,35.14,35.31,35.04,35.18,243900.0,35.14,35.31,35.04,35.18,243900.0
2012-08-22 14:30:00,35.19,35.64,35.17,35.62,272500.0,35.19,35.64,35.17,35.62,272500.0
2012-08-22 15:00:00,35.62,35.71,35.33,35.42,353100.0,35.62,35.71,35.33,35.42,353100.0
2012-08-22 15:30:00,35.42,35.58,35.27,35.49,524300.0,35.42,35.58,35.27,35.49,524300.0
2012-08-23 09:30:00,35.37,35.84,35.23,35.49,292200.0,35.37,35.84,35.23,35.49,292200.0
2012-08-23 10:00:00,35.49,35.93,35.38,35.91,241400.0,35.49,35.93,35.38,35.91,241400.0
2012-08-23 10:30:00,35.92,35.92,35.66,35.82,250800.0,35.92,35.92,35.66,35.82,250800.0
2012-08-23 11:00:00,35.82,36.21,35.7,36.17,259500.0,35.82,36.21,35.7,36.17,259500.0
2012-08-23 11:30:00,36.16,36.17,35.68,35.91,158300.0,36.16,36.17,35.68,35.91,158300.0
2012-08-23 12:00:00,35.93,35.95,35.43,35.5,256200.0,35.93,35.95,35.43,35.5,256200.0
2012-08-23 12:30:00,35.5,35.54,35.3,35.39,299800.0,35.5,35.54,35.3,35.39,299800.0
2012-08-23 13:00:00,35.39,35.39,34.96,35.04,197100.0,35.39,35.39,34.96,35.04,197100.0
2012-08-23 13:30:00,35.05,35.3,35.01,35.19,222500.0,35.05,35.3,35.01,35.19,222500.0
2012-08-23 14:00:00,35.19,35.22,35.01,35.05,149700.0,35.19,35.22,35.01,35.05,149700.0
2012-08-23 14:30:00,35.05,35.59,34.99,35.52,261900.0,35.05,35.59,34.99,35.52,261900.0
2012-08-23 15:00:00,35.5,35.8,35.47,35.66,306000.0,35.5,35.8,35.47,35.66,306000.0
2012-08-23 15:30:00,35.65,35.78,35.46,35.71,816700.0,35.65,35.78,35.46,35.71,816700.0
2012-08-24 09:30:00,27.99,31.24,27.7,30.92,10312300.0,27.99,31.24,27.7,30.92,10312300.0
2012-08-24 10:00:00,30.92,31.25,29.86,30.03,5090100.0,30.92,31.25,29.86,30.03,5090100.0
2012-08-24 10:30:00,30.05,30.48,29.92,30.29,1808500.0,30.05,30.48,29.92,30.29,1808500.0
2012-08-24 11:00:00,30.28,30.3,29.99,30.23,1518400.0,30.28,30.3,29.99,30.23,1518400.0
2012-08-24 11:30:00,30.24,30.3,29.99,30.01,1019300.0,30.24,30.3,29.99,30.01,1019300.0
2012-08-24 12:00:00,30.02,30.29,30.0,30.17,914700.0,30.02,30.29,30.0,30.17,914700.0
2012-08-24 12:30:00,30.18,30.25,30.1,30.2,664200.0,30.18,30.25,30.1,30.2,664200.0
2012-08-24 13:00:00,30.2,30.75,30.17,30.65,2364200.0,30.2,30.75,30.17,30.65,2364200.0
2012-08-24 13:30:00,30.64,30.65,30.11,30.14,1147900.0,30.64,30.65,30.11,30.14,1147900.0
2012-08-24 14:00:00,30.15,30.27,30.02,30.08,1246500.0,30.15,30.27,30.02,30.08,1246500.0
2012-08-24 14:30:00,30.08,30.1,29.78,30.08,2048100.0,30.08,30.1,29.78,30.08,2048100.0
2012-08-24 15:00:00,30.05,30.16,29.95,30.05,1339800.0,30.05,30.16,29.95,30.05,1339800.0
2012-08-24 15:30:00,30.05,30.36,30.02,30.12,2443200.0,30.05,30.36,30.02,30.12,2443200.0
2012-08-27 09:30:00,30.43,30.63,29.57,29.81,977100.0,30.43,30.63,29.57,29.81,977100.0
2012-08-27 10:00:00,29.81,30.12,29.8,30.07,583500.0,29.81,30.12,29.8,30.07,583500.0
2012-08-27 10:30:00,30.06,30.27,30.01,30.23,370900.0,30.06,30.27,30.01,30.23,370900.0
2012-08-27 11:00:00,30.22,30.26,30.05,30.06,190500.0,30.22,30.26,30.05,30.06,190500.0
2012-08-27 11:30:00,30.07,30.09,29.99,30.01,364300.0,30.07,30.09,29.99,30.01,364300.0
2012-08-27 12:00:00,30.02,30.07,30.01,30.05,166200.0,30.02,30.07,30.01,30.05,166200.0
2012-08-27 12:30:00,30.05,30.18,30.05,30.07,147800.0,30.05,30.18,30.05,30.07,147800.0
2012-08-27 13:00:00,30.06,30.14,30.05,30.11,193100.0,30.06,30.14,30.05,30.11,193100.0
2012-08-27 13:30:00,30.1,30.21,30.08,30.2,258700.0,30.1,30.21,30.08,30.2,258700.0
2012-08-27 14:00:00,30.2,30.33,30.18,30.25,345900.0,30.2,30.33,30.18,30.25,345900.0
2012-08-27 14:30:00,30.25,30.47,30.25,30.41,386600.0,30.25,30.47,30.25,30.41,386600.0
2012-08-27 15:00:00,30.41,30.44,30.37,30.4,437000.0,30.41,30.44,30.37,30.4,437000.0
2012-08-27 15:30:00,30.4,30.51,30.39,30.5,866600.0,30.4,30.51,30.39,30.5,866600.0
2012-08-28 09:30:00,30.52,30.7,30.22,30.69,811800.0,30.52,30.7,30.22,30.69,811800.0
2012-08-28 10:00:00,30.67,31.64,30.54,31.64,1362100.0,30.67,31.64,30.54,31.64,1362100.0
2012-08-28 10:30:00,31.63,31.87,31.22,31.23,1227400.0,31.63,31.87,31.22,31.23,1227400.0
2012-08-28 11:00:00,31.22,31.6,31.2,31.42,895400.0,31.22,31.6,31.2,31.42,895400.0
2012-08-28 11:30:00,31.42,31.56,31.34,31.51,443800.0,31.42,31.56,31.34,31.51,443800.0
2012-08-28 12:00:00,31.5,31.8,31.48,31.77,510800.0,31.5,31.8,31.48,31.77,510800.0
2012-08-28 12:30:00,31.77,31.77,31.5,31.52,341300.0,31.77,31.77,31.5,31.52,341300.0
2012-08-28 13:00:00,31.52,31.54,31.43,31.49,267200.0,31.52,31.54,31.43,31.49,267200.0
2012-08-28 13:30:00,31.49,31.54,31.41,31.47,235500.0,31.49,31.54,31.41,31.47,235500.0
2012-08-28 14:00:00,31.47,31.52,31.42,31.43,246100.0,31.47,31.52,31.42,31.43,246100.0
2012-08-28 14:30:00,31.43,31.45,31.2,31.24,542500.0,31.43,31.45,31.2,31.24,542500.0
2012-08-28 15:00:00,31.24,31.42,31.15,31.16,572400.0,31.24,31.42,31.15,31.16,572400.0
2012-08-28 15:30:00,31.15,31.28,31.15,31.21,615500.0,31.15,31.28,31.15,31.21,615500.0
2012-08-29 09:30:00,31.34,31.51,31.0,31.07,349100.0,31.34,31.51,31.0,31.07,349100.0
2012-08-29 10:00:00,31.07,31.27,30.91,30.93,381400.0,31.07,31.27,30.91,30.93,381400.0
2012-08-29 10:30:00,30.93,30.94,30.66,30.71,306400.0,30.93,30.94,30.66,30.71,306400.0
2012-08-29 11:00:00,30.71,30.82,30.7,30.74,296100.0,30.71,30.82,30.7,30.74,296100.0
2012-08-29 11:30:00,30.74,30.87,30.73,30.78,177700.0,30.74,30.87,30.73,30.78,177700.0
2012-08-29 12:00:00,30.78,30.87,30.71,30.81,176100.0,30.78,30.87,30.71,30.81,176100.0
2012-08-29 12:30:00,30.81,30.98,30.78,30.97,426300.0,30.81,30.98,30.78,30.97,426300.0
2012-08-29 13:00:00,30.98,31.08,30.93,30.99,302200.0,30.98,31.08,30.93,30.99,302200.0
2012-08-29 13:30:00,31.0,31.08,30.94,31.07,193900.0,31.0,31.08,30.94,31.07,193900.0
2012-08-29 14:00:00,31.07,31.19,30.97,31.16,261200.0,31.07,31.19,30.97,31.16,261200.0
2012-08-29 14:30:00,31.16,31.2,31.07,31.09,220300.0,31.16,31.2,31.07,31.09,220300.0
2012-08-29 15:00:00,31.1,31.11,30.98,31.02,368600.0,31.1,31.11,30.98,31.02,368600.0
2012-08-29 15:30:00,31.02,31.06,30.9,30.91,574100.0,31.02,31.06,30.9,30.91,574100.0
2012-08-30 09:30:00,30.85,30.87,30.46,30.53,282700.0,30.85,30.87,30.46,30.53,282700.0
2012-08-30 10:00:00,30.53,30.59,30.35,30.36,220600.0,30.53,30.59,30.35,30.36,220600.0
2012-08-30 10:30:00,30.35,30.37,30.19,30.35,216500.0,30.35,30.37,30.19,30.35,216500.0
2012-08-30 11:00:00,30.34,30.5,30.34,30.37,303800.0,30.34,30.5,30.34,30.37,303800.0
2012-08-30 11:30:00,30.38,30.42,30.28,30.36,158000.0,30.38,30.42,30.28,30.36,158000.0
2012-08-30 12:00:00,30.37,30.37,30.22,30.24,182600.0,30.37,30.37,30.22,30.24,182600.0
2012-08-30 12:30:00,30.24,30.38,30.24,30.35,166200.0,30.24,30.38,30.24,30.35,166200.0
2012-08-30 13:00:00,30.35,30.38,30.26,30.29,87100.0,30.35,30.38,30.26,30.29,87100.0
2012-08-30 13:30:00,30.3,30.43,30.3,30.43,126500.0,30.3,30.43,30.3,30.43,126500.0
2012-08-30 14:00:00,30.44,30.53,30.41,30.46,142100.0,30.44,30.53,30.41,30.46,142100.0
2012-08-30 14:30:00,30.46,30.49,30.39,30.43,130400.0,30.46,30.49,30.39,30.43,130400.0
2012-08-30 15:00:00,30.44,30.51,30.41,30.5,206600.0,30.44,30.51,30.41,30.5,206600.0
2012-08-30 15:30:00,30.5,30.59,30.38,30.43,380300.0,30.5,30.59,30.38,30.43,380300.0
2012-08-31 09:30:00,30.82,31.15,30.74,30.88,342300.0,30.82,31.15,30.74,30.88,342300.0
2012-08-31 10:00:00,30.88,31.2,30.55,31.09,427700.0,30.88,31.2,30.55,31.09,427700.0
2012-08-31 10:30:00,31.09,31.39,31.0,31.34,316400.0,31.09,31.39,31.0,31.34,316400.0
2012-08-31 11:00:00,31.34,31.48,31.15,31.15,210300.0,31.34,31.48,31.15,31.15,210300.0
2012-08-31 11:30:00,31.16,31.23,31.06,31.06,154800.0,31.16,31.23,31.06,31.06,154800.0
2012-08-31 12:00:00,31.06,31.1,30.89,30.95,238300.0,31.06,31.1,30.89,30.95,238300.0
2012-08-31 12:30:00,30.94,31.0,30.85,30.95,153100.0,30.94,31.0,30.85,30.95,153100.0
2012-08-31 13:00:00,30.94,30.95,30.78,30.8,131300.0,30.94,30.95,30.78,30.8,131300.0
2012-08-31 13:30:00,30.8,30.94,30.79,30.91,127700.0,30.8,30.94,30.79,30.91,127700.0
2012-08-31 14:00:00,30.9,31.12,30.87,31.11,201900.0,30.9,31.12,30.87,31.11,201900.0
2012-08-31 14:30:00,31.12,31.17,31.05,31.15,187200.0,31.12,31.17,31.05,31.15,187200.0
2012-08-31 15:00:00,31.15,31.15,30.94,31.02,260700.0,31.15,31.15,30.94,31.02,260700.0
2012-08-31 15:30:00,31.02,31.14,30.97,31.06,554400.0,31.02,31.14,30.97,31.06,554400.0
2012-09-04 09:30:00,30.91,31.46,30.83,31.45,312500.0,30.91,31.46,30.83,31.45,312500.0
2012-09-04 10:00:00,31.44,31.47,31.22,31.23,297400.0,31.44,31.47,31.22,31.23,297400.0
2012-09-04 10:30:00,31.22,31.39,31.1,31.24,277600.0,31.22,31.39,31.1,31.24,277600.0
2012-09-04 11:00:00,31.24,31.28,31.02,31.28,249500.0,31.24,31.28,31.02,31.28,249500.0
2012-09-04 11:30:00,31.28,31.42,31.22,31.42,254600.0,31.28,31.42,31.22,31.42,254600.0
2012-09-04 12:00:00,31.42,31.42,31.24,31.26,184800.0,31.42,31.42,31.24,31.26,184800.0
2012-09-04 12:30:00,31.26,31.35,31.24,31.33,113000.0,31.26,31.35,31.24,31.33,113000.0
2012-09-04 13:00:00,31.33,31.35,31.24,31.26,111400.0,31.33,31.35,31.24,31.26,111400.0
2012-09-04 13:30:00,31.27,31.29,31.14,31.19,155300.0,31.27,31.29,31.14,31.19,155300.0
2012-09-04 14:00:00,31.18,31.44,31.18,31.44,233500.0,31.18,31.44,31.18,31.44,233500.0
2012-09-04 14:30:00,31.44,31.66,31.4,31.4,346300.0,31.44,31.66,31.4,31.4,346300.0
2012-09-04 15:00:00,31.41,31.52,31.4,31.49,321800.0,31.41,31.52,31.4,31.49,321800.0
2012-09-04 15:30:00,31.5,31.52,31.4,31.41,545100.0,31.5,31.52,31.4,31.41,545100.0
2012-09-05 09:30:00,31.49,31.5,31.01,31.44,200600.0,31.49,31.5,31.01,31.44,200600.0
2012-09-05 10:00:00,31.44,31.63,31.38,31.4,228500.0,31.44,31.63,31.38,31.4,228500.0
2012-09-05 10:30:00,31.41,31.51,31.1,31.15,169500.0,31.41,31.51,31.1,31.15,169500.0
2012-09-05 11:00:00,31.14,31.28,31.08,31.27,117300.0,31.14,31.28,31.08,31.27,117300.0
2012-09-05 11:30:00,31.27,31.33,31.21,31.26,67800.0,31.27,31.33,31.21,31.26,67800.0
2012-09-05 12:00:00,31.26,31.37,31.25,31.35,54900.0,31.26,31.37,31.25,31.35,54900.0
2012-09-05 12:30:00,31.35,31.41,31.32,31.38,47900.0,31.35,31.41,31.32,31.38,47900.0
2012-09-05 13:00:00,31.38,31.39,31.3,31.31,51300.0,31.38,31.39,31.3,31.31,51300.0
2012-09-05 13:30:00,31.31,31.32,31.12,31.18,91100.0,31.31,31.32,31.12,31.18,91100.0
2012-09-05 14:00:00,31.19,31.26,31.15,31.26,121800.0,31.19,31.26,31.15,31.26,121800.0
2012-09-05 14:30:00,31.25,31.36,31.24,31.3,118400.0,31.25,31.36,31.24,31.3,118400.0
2012-09-05 15:00:00,31.3,31.31,31.19,31.29,115500.0,31.3,31.31,31.19,31.29,115500.0
2012-09-05 15:30:00,31.28,31.34,31.22,31.31,281000.0,31.28,31.34,31.22,31.31,281000.0
2012-09-06 09:30:00,31.58,32.47,31.51,32.37,350800.0,31.58,32.47,31.51,32.37,350800.0
2012-09-06 10:00:00,32.38,32.5,32.28,32.34,382900.0,32.38,32.5,32.28,32.34,382900.0
2012-09-06 10:30:00,32.34,32.6,32.33,32.58,386200.0,32.34,32.6,32.33,32.58,386200.0
2012-09-06 11:00:00,32.55,32.8,32.51,32.79,461900.0,32.55,32.8,32.51,32.79,461900.0
2012-09-06 11:30:00,32.79,32.93,32.78,32.8,157600.0,32.79,32.93,32.78,32.8,157600.0
2012-09-06 12:00:00,32.8,33.0,32.8,32.95,452800.0,32.8,33.0,32.8,32.95,452800.0
2012-09-06 12:30:00,32.94,33.08,32.81,32.82,508900.0,32.94,33.08,32.81,32.82,508900.0
2012-09-06 13:00:00,32.81,32.83,32.61,32.63,134300.0,32.81,32.83,32.61,32.63,134300.0
2012-09-06 13:30:00,32.63,32.79,32.59,32.72,602600.0,32.63,32.79,32.59,32.72,602600.0
2012-09-06 14:00:00,32.72,32.79,32.62,32.72,329900.0,32.72,32.79,32.62,32.72,329900.0
2012-09-06 14:30:00,32.73,32.91,32.71,32.81,357800.0,32.73,32.91,32.71,32.81,357800.0
2012-09-06 15:00:00,32.81,32.93,32.76,32.79,490700.0,32.81,32.93,32.76,32.79,490700.0
2012-09-06 15:30:00,32.79,32.88,32.67,32.75,522000.0,32.79,32.88,32.67,32.75,522000.0
2012-09-07 09:30:00,32.73,32.74,32.29,32.35,258200.0,32.73,32.74,32.29,32.35,258200.0
2012-09-07 10:00:00,32.34,32.39,32.18,32.22,236600.0,32.34,32.39,32.18,32.22,236600.0
2012-09-07 10:30:00,32.22,32.38,32.17,32.34,304100.0,32.22,32.38,32.17,32.34,304100.0
2012-09-07 11:00:00,32.34,32.43,32.3,32.33,306800.0,32.34,32.43,32.3,32.33,306800.0
2012-09-07 11:30:00,32.33,32.4,32.27,32.35,231400.0,32.33,32.4,32.27,32.35,231400.0
2012-09-07 12:00:00,32.35,32.36,32.31,32.31,193000.0,32.35,32.36,32.31,32.31,193000.0
2012-09-07 12:30:00,32.32,32.5,32.31,32.31,222400.0,32.32,32.5,32.31,32.31,222400.0
2012-09-07 13:00:00,32.32,32.36,32.23,32.3,155700.0,32.32,32.36,32.23,32.3,155700.0
2012-09-07 13:30:00,32.3,32.3,32.17,32.18,90900.0,32.3,32.3,32.17,32.18,90900.0
2012-09-07 14:00:00,32.18,32.26,32.17,32.26,238300.0,32.18,32.26,32.17,32.26,238300.0
2012-09-07 14:30:00,32.26,32.32,32.24,32.24,238300.0,32.26,32.32,32.24,32.24,238300.0
2012-09-07 15:00:00,32.23,32.27,32.2,32.24,169300.0,32.23,32.27,32.2,32.24,169300.0
2012-09-07 15:30:00,32.24,32.26,32.19,32.21,418800.0,32.24,32.26,32.19,32.21,418800.0
2012-09-10 09:30:00,32.14,32.22,31.81,31.97,230300.0,32.14,32.22,31.81,31.97,230300.0
2012-09-10 10:00:00,31.97,32.09,31.87,31.95,306900.0,31.97,32.09,31.87,31.95,306900.0
2012-09-10 10:30:00,31.95,31.96,31.82,31.83,219400.0,31.95,31.96,31.82,31.83,219400.0
2012-09-10 11:00:00,31.83,31.94,31.77,31.78,265800.0,31.83,31.94,31.77,31.78,265800.0
2012-09-10 11:30:00,31.77,31.95,31.69,31.95,299000.0,31.77,31.95,31.69,31.95,299000.0
2012-09-10 12:00:00,31.95,31.96,31.83,31.85,490000.0,31.95,31.96,31.83,31.85,490000.0
2012-09-10 12:30:00,31.84,31.92,31.83,31.92,518000.0,31.84,31.92,31.83,31.92,518000.0
2012-09-10 13:00:00,31.92,32.02,31.91,32.0,104500.0,31.92,32.02,31.91,32.0,104500.0
2012-09-10 13:30:00,32.0,32.02,31.93,31.95,863300.0,32.0,32.02,31.93,31.95,863300.0
2012-09-10 14:00:00,31.96,32.06,31.96,32.03,163300.0,31.96,32.06,31.96,32.03,163300.0
2012-09-10 14:30:00,32.04,32.08,31.89,31.94,136600.0,32.04,32.08,31.89,31.94,136600.0
2012-09-10 15:00:00,31.93,32.04,31.93,32.01,227900.0,31.93,32.04,31.93,32.01,227900.0
2012-09-10 15:30:00,32.01,32.01,31.93,31.98,632400.0,32.01,32.01,31.93,31.98,632400.0
2012-09-11 09:30:00,32.16,32.38,31.92,32.33,180900.0,32.16,32.38,31.92,32.33,180900.0
2012-09-11 10:00:00,32.32,32.33,32.12,32.25,215100.0,32.32,32.33,32.12,32.25,215100.0
2012-09-11 10:30:00,32.24,32.29,32.06,32.07,250000.0,32.24,32.29,32.06,32.07,250000.0
2012-09-11 11:00:00,32.07,32.11,31.98,32.09,157000.0,32.07,32.11,31.98,32.09,157000.0
2012-09-11 11:30:00,32.09,32.22,32.04,32.2,386600.0,32.09,32.22,32.04,32.2,386600.0
2012-09-11 12:00:00,32.2,32.2,32.02,32.12,299900.0,32.2,32.2,32.02,32.12,299900.0
2012-09-11 12:30:00,32.12,32.19,32.11,32.14,207600.0,32.12,32.19,32.11,32.14,207600.0
2012-09-11 13:00:00,32.14,32.2,32.11,32.13,239300.0,32.14,32.2,32.11,32.13,239300.0
2012-09-11 13:30:00,32.13,32.15,32.1,32.1,135700.0,32.13,32.15,32.1,32.1,135700.0
2012-09-11 14:00:00,32.1,32.16,32.05,32.15,127800.0,32.1,32.16,32.05,32.15,127800.0
2012-09-11 14:30:00,32.14,32.22,32.09,32.19,641700.0,32.14,32.22,32.09,32.19,641700.0
2012-09-11 15:00:00,32.18,32.26,32.16,32.21,140900.0,32.18,32.26,32.16,32.21,140900.0
2012-09-11 15:30:00,32.2,32.26,32.14,32.19,247600.0,32.2,32.26,32.14,32.19,247600.0
2012-09-12 09:30:00,32.26,32.71,32.21,32.7,519600.0,32.26,32.71,32.21,32.7,519600.0
2012-09-12 10:00:00,32.71,32.71,32.41,32.51,229800.0,32.71,32.71,32.41,32.51,229800.0
2012-09-12 10:30:00,32.51,32.59,32.44,32.51,788700.0,32.51,32.59,32.44,32.51,788700.0
2012-09-12 11:00:00,32.5,32.71,32.49,32.68,258700.0,32.5,32.71,32.49,32.68,258700.0
2012-09-12 11:30:00,32.7,32.73,32.52,32.6,303900.0,32.7,32.73,32.52,32.6,303900.0
2012-09-12 12:00:00,32.61,32.69,32.54,32.63,154600.0,32.61,32.69,32.54,32.63,154600.0
2012-09-12 12:30:00,32.63,32.66,32.55,32.59,112600.0,32.63,32.66,32.55,32.59,112600.0
2012-09-12 13:00:00,32.6,32.7,32.59,32.61,112400.0,32.6,32.7,32.59,32.61,112400.0
2012-09-12 13:30:00,32.61,32.67,32.59,32.63,72600.0,32.61,32.67,32.59,32.63,72600.0
2012-09-12 14:00:00,32.63,32.69,32.61,32.63,215900.0,32.63,32.69,32.61,32.63,215900.0
2012-09-12 14:30:00,32.64,32.66,32.58,32.6,244700.0,32.64,32.66,32.58,32.6,244700.0
2012-09-12 15:00:00,32.61,32.61,32.38,32.43,252300.0,32.61,32.61,32.38,32.43,252300.0
2012-09-12 15:30:00,32.43,32.58,32.41,32.58,554700.0,32.43,32.58,32.41,32.58,554700.0
2012-09-13 09:30:00,32.48,32.56,32.24,32.4,265900.0,32.48,32.56,32.24,32.4,265900.0
2012-09-13 10:00:00,32.4,32.54,32.22,32.23,140700.0,32.4,32.54,32.22,32.23,140700.0
2012-09-13 10:30:00,32.22,32.29,32.21,32.27,118800.0,32.22,32.29,32.21,32.27,118800.0
2012-09-13 11:00:00,32.27,32.31,32.24,32.26,72900.0,32.27,32.31,32.24,32.26,72900.0
2012-09-13 11:30:00,32.27,32.29,32.22,32.27,75400.0,32.27,32.29,32.22,32.27,75400.0
2012-09-13 12:00:00,32.25,32.38,32.24,32.27,82000.0,32.25,32.38,32.24,32.27,82000.0
2012-09-13 12:30:00,32.29,32.66,32.23,32.61,267200.0,32.29,32.66,32.23,32.61,267200.0
2012-09-13 13:00:00,32.62,32.8,32.58,32.8,218600.0,32.62,32.8,32.58,32.8,218600.0
2012-09-13 13:30:00,32.8,32.9,32.74,32.75,137000.0,32.8,32.9,32.74,32.75,137000.0
2012-09-13 14:00:00,32.76,32.97,32.74,32.9,158400.0,32.76,32.97,32.74,32.9,158400.0
2012-09-13 14:30:00,32.89,32.94,32.8,32.84,141000.0,32.89,32.94,32.8,32.84,141000.0
2012-09-13 15:00:00,32.83,32.86,32.69,32.71,184000.0,32.83,32.86,32.69,32.71,184000.0
2012-09-13 15:30:00,32.71,32.86,32.69,32.77,300600.0,32.71,32.86,32.69,32.77,300600.0
2012-09-14 09:30:00,32.68,33.33,32.65,33.07,311000.0,32.68,33.33,32.65,33.07,311000.0
2012-09-14 10:00:00,33.08,33.31,33.06,33.2,255700.0,33.08,33.31,33.06,33.2,255700.0
2012-09-14 10:30:00,33.21,33.32,33.17,33.32,196700.0,33.21,33.32,33.17,33.32,196700.0
2012-09-14 11:00:00,33.31,33.42,33.23,33.41,131900.0,33.31,33.42,33.23,33.41,131900.0
2012-09-14 11:30:00,33.41,33.5,33.32,33.41,126200.0,33.41,33.5,33.32,33.41,126200.0
2012-09-14 12:00:00,33.41,33.51,33.39,33.49,87900.0,33.41,33.51,33.39,33.49,87900.0
2012-09-14 12:30:00,33.49,33.55,33.49,33.5,137100.0,33.49,33.55,33.49,33.5,137100.0
2012-09-14 13:00:00,33.5,33.55,33.34,33.37,118700.0,33.5,33.55,33.34,33.37,118700.0
2012-09-14 13:30:00,33.38,33.46,33.35,33.43,136900.0,33.38,33.46,33.35,33.43,136900.0
2012-09-14 14:00:00,33.43,33.45,33.36,33.38,96200.0,33.43,33.45,33.36,33.38,96200.0
2012-09-14 14:30:00,33.37,33.46,33.34,33.41,114500.0,33.37,33.46,33.34,33.41,114500.0
2012-09-14 15:00:00,33.42,33.44,33.27,33.37,122400.0,33.42,33.44,33.27,33.37,122400.0
2012-09-14 15:30:00,33.36,33.48,33.3,33.48,356300.0,33.36,33.48,33.3,33.48,356300.0
2012-09-17 09:30:00,33.46,33.46,33.05,33.27,102400.0,33.46,33.46,33.05,33.27,102400.0
2012-09-17 10:00:00,33.27,33.45,33.21,33.4,94400.0,33.27,33.45,33.21,33.4,94400.0
2012-09-17 10:30:00,33.42,33.44,33.23,33.29,62600.0,33.42,33.44,33.23,33.29,62600.0
2012-09-17 11:00:00,33.29,33.32,33.24,33.25,77600.0,33.29,33.32,33.24,33.25,77600.0
2012-09-17 11:30:00,33.25,33.38,33.25,33.35,70500.0,33.25,33.38,33.25,33.35,70500.0
2012-09-17 12:00:00,33.35,33.4,33.3,33.38,93000.0,33.35,33.4,33.3,33.38,93000.0
2012-09-17 12:30:00,33.36,33.39,33.31,33.33,64900.0,33.36,33.39,33.31,33.33,64900.0
2012-09-17 13:00:00,33.33,33.4,33.31,33.39,87600.0,33.33,33.4,33.31,33.39,87600.0
2012-09-17 13:30:00,33.39,33.44,33.36,33.43,72600.0,33.39,33.44,33.36,33.43,72600.0
2012-09-17 14:00:00,33.43,33.43,33.3,33.38,261200.0,33.43,33.43,33.3,33.38,261200.0
2012-09-17 14:30:00,33.38,33.41,33.34,33.37,133600.0,33.38,33.41,33.34,33.37,133600.0
2012-09-17 15:00:00,33.36,33.47,33.35,33.43,177500.0,33.36,33.47,33.35,33.43,177500.0
2012-09-17 15:30:00,33.43,33.59,33.4,33.59,373200.0,33.43,33.59,33.4,33.59,373200.0
2012-09-18 09:30:00,33.47,33.54,33.14,33.54,315600.0,33.47,33.54,33.14,33.54,315600.0
2012-09-18 10:00:00,33.54,33.57,33.31,33.41,155500.0,33.54,33.57,33.31,33.41,155500.0
2012-09-18 10:30:00,33.41,33.51,33.38,33.44,100500.0,33.41,33.51,33.38,33.44,100500.0
2012-09-18 11:00:00,33.45,33.48,33.34,33.41,118300.0,33.45,33.48,33.34,33.41,118300.0
2012-09-18 11:30:00,33.41,33.46,33.37,33.45,150700.0,33.41,33.46,33.37,33.45,150700.0
2012-09-18 12:00:00,33.46,33.48,33.1,33.29,258800.0,33.46,33.48,33.1,33.29,258800.0
2012-09-18 12:30:00,33.29,33.4,33.28,33.34,63800.0,33.29,33.4,33.28,33.34,63800.0
2012-09-18 13:00:00,33.36,33.38,33.28,33.35,131500.0,33.36,33.38,33.28,33.35,131500.0
2012-09-18 13:30:00,33.34,33.44,33.34,33.41,144000.0,33.34,33.44,33.34,33.41,144000.0
2012-09-18 14:00:00,33.42,33.46,33.39,33.44,221200.0,33.42,33.46,33.39,33.44,221200.0
2012-09-18 14:30:00,33.44,33.49,33.43,33.48,160900.0,33.44,33.49,33.43,33.48,160900.0
2012-09-18 15:00:00,33.48,33.5,33.42,33.43,197000.0,33.48,33.5,33.42,33.43,197000.0
2012-09-18 15:30:00,33.44,33.5,33.33,33.5,521700.0,33.44,33.5,33.33,33.5,521700.0
2012-09-19 09:30:00,33.53,33.71,33.44,33.61,1051300.0,33.53,33.71,33.44,33.61,1051300.0
2012-09-19 10:00:00,33.61,33.82,33.59,33.77,458000.0,33.61,33.82,33.59,33.77,458000.0
2012-09-19 10:30:00,33.77,33.8,33.67,33.75,312300.0,33.77,33.8,33.67,33.75,312300.0
2012-09-19 11:00:00,33.75,33.84,33.75,33.82,418100.0,33.75,33.84,33.75,33.82,418100.0
2012-09-19 11:30:00,33.83,33.91,33.77,33.89,127800.0,33.83,33.91,33.77,33.89,127800.0
2012-09-19 12:00:00,33.87,33.99,33.82,33.99,205000.0,33.87,33.99,33.82,33.99,205000.0
2012-09-19 12:30:00,33.99,34.16,33.95,33.95,199900.0,33.99,34.16,33.95,33.95,199900.0
2012-09-19 13:00:00,33.95,33.96,33.8,33.8,55900.0,33.95,33.96,33.8,33.8,55900.0
2012-09-19 13:30:00,33.8,33.8,33.71,33.75,162400.0,33.8,33.8,33.71,33.75,162400.0
2012-09-19 14:00:00,33.75,33.8,33.73,33.74,132900.0,33.75,33.8,33.73,33.74,132900.0
2012-09-19 14:30:00,33.74,33.77,33.72,33.75,139500.0,33.74,33.77,33.72,33.75,139500.0
2012-09-19 15:00:00,33.74,33.8,33.68,33.73,136400.0,33.74,33.8,33.68,33.73,136400.0
2012-09-19 15:30:00,33.72,33.75,33.54,33.57,377900.0,33.72,33.75,33.54,33.57,377900.0
2012-09-20 09:30:00,33.58,33.66,33.41,33.52,485700.0,33.58,33.66,33.41,33.52,485700.0
2012-09-20 10:00:00,33.52,33.6,33.46,33.52,192000.0,33.52,33.6,33.46,33.52,192000.0
2012-09-20 10:30:00,33.52,33.7,33.52,33.66,82000.0,33.52,33.7,33.52,33.66,82000.0
2012-09-20 11:00:00,33.65,33.71,33.57,33.65,142600.0,33.65,33.71,33.57,33.65,142600.0
2012-09-20 11:30:00,33.65,33.65,33.56,33.61,118700.0,33.65,33.65,33.56,33.61,118700.0
2012-09-20 12:00:00,33.62,33.62,33.47,33.5,365000.0,33.62,33.62,33.47,33.5,365000.0
2012-09-20 12:30:00,33.5,33.55,33.45,33.54,368200.0,33.5,33.55,33.45,33.54,368200.0
2012-09-20 13:00:00,33.54,33.61,33.46,33.6,82100.0,33.54,33.61,33.46,33.6,82100.0
2012-09-20 13:30:00,33.62,33.62,33.49,33.5,109700.0,33.62,33.62,33.49,33.5,109700.0
2012-09-20 14:00:00,33.51,33.55,33.46,33.47,98300.0,33.51,33.55,33.46,33.47,98300.0
2012-09-20 14:30:00,33.48,33.52,33.45,33.5,94700.0,33.48,33.52,33.45,33.5,94700.0
2012-09-20 15:00:00,33.5,33.58,33.44,33.55,115100.0,33.5,33.58,33.44,33.55,115100.0
2012-09-20 15:30:00,33.55,33.62,33.52,33.62,340600.0,33.55,33.62,33.52,33.62,340600.0
2012-09-21 09:30:00,33.75,34.0,33.64,33.78,669100.0,33.75,34.0,33.64,33.78,669100.0
2012-09-21 10:00:00,33.78,33.83,33.69,33.78,120300.0,33.78,33.83,33.69,33.78,120300.0
2012-09-21 10:30:00,33.79,33.86,33.71,33.72,82600.0,33.79,33.86,33.71,33.72,82600.0
2012-09-21 11:00:00,33.72,33.81,33.7,33.71,114600.0,33.72,33.81,33.7,33.71,114600.0
2012-09-21 11:30:00,33.7,33.71,33.59,33.68,118900.0,33.7,33.71,33.59,33.68,118900.0
2012-09-21 12:00:00,33.69,33.71,33.64,33.65,79800.0,33.69,33.71,33.64,33.65,79800.0
2012-09-21 12:30:00,33.66,33.8,33.65,33.79,91900.0,33.66,33.8,33.65,33.79,91900.0
2012-09-21 13:00:00,33.79,33.81,33.69,33.69,63600.0,33.79,33.81,33.69,33.69,63600.0
2012-09-21 13:30:00,33.69,33.77,33.69,33.75,64800.0,33.69,33.77,33.69,33.75,64800.0
2012-09-21 14:00:00,33.75,33.75,33.64,33.67,65800.0,33.75,33.75,33.64,33.67,65800.0
2012-09-21 14:30:00,33.68,33.73,33.65,33.7,130500.0,33.68,33.73,33.65,33.7,130500.0
2012-09-21 15:00:00,33.71,33.73,33.64,33.65,299800.0,33.71,33.73,33.64,33.65,299800.0
2012-09-21 15:30:00,33.66,33.74,33.64,33.69,363300.0,33.66,33.74,33.64,33.69,363300.0
2012-09-24 09:30:00,33.36,33.46,33.12,33.4,153200.0,33.36,33.46,33.12,33.4,153200.0
2012-09-24 10:00:00,33.4,33.52,33.38,33.51,280500.0,33.4,33.52,33.38,33.51,280500.0
2012-09-24 10:30:00,33.51,33.55,33.42,33.49,161800.0,33.51,33.55,33.42,33.49,161800.0
2012-09-24 11:00:00,33.48,33.56,33.43,33.51,79700.0,33.48,33.56,33.43,33.51,79700.0
2012-09-24 11:30:00,33.51,33.54,33.47,33.49,181600.0,33.51,33.54,33.47,33.49,181600.0
2012-09-24 12:00:00,33.48,33.54,33.47,33.48,140100.0,33.48,33.54,33.47,33.48,140100.0
2012-09-24 12:30:00,33.48,33.5,33.37,33.41,161600.0,33.48,33.5,33.37,33.41,161600.0
2012-09-24 13:00:00,33.41,33.52,33.41,33.46,165000.0,33.41,33.52,33.41,33.46,165000.0
2012-09-24 13:30:00,33.45,33.46,33.25,33.27,126500.0,33.45,33.46,33.25,33.27,126500.0
2012-09-24 14:00:00,33.27,33.36,33.26,33.35,90900.0,33.27,33.36,33.26,33.35,90900.0
2012-09-24 14:30:00,33.35,33.46,33.34,33.45,142500.0,33.35,33.46,33.34,33.45,142500.0
2012-09-24 15:00:00,33.45,33.52,33.44,33.45,217500.0,33.45,33.52,33.44,33.45,217500.0
2012-09-24 15:30:00,33.45,33.51,33.38,33.51,440900.0,33.45,33.51,33.38,33.51,440900.0
2012-09-25 09:30:00,33.58,34.0,33.46,33.52,263900.0,33.58,34.0,33.46,33.52,263900.0
2012-09-25 10:00:00,33.53,33.63,33.42,33.47,197800.0,33.53,33.63,33.42,33.47,197800.0
2012-09-25 10:30:00,33.48,33.56,33.44,33.52,135200.0,33.48,33.56,33.44,33.52,135200.0
2012-09-25 11:00:00,33.51,33.55,33.35,33.36,154300.0,33.51,33.55,33.35,33.36,154300.0
2012-09-25 11:30:00,33.36,33.36,33.23,33.24,106500.0,33.36,33.36,33.23,33.24,106500.0
2012-09-25 12:00:00,33.25,33.25,33.15,33.18,168800.0,33.25,33.25,33.15,33.18,168800.0
2012-09-25 12:30:00,33.18,33.25,33.04,33.12,127900.0,33.18,33.25,33.04,33.12,127900.0
2012-09-25 13:00:00,33.12,33.15,33.05,33.07,72100.0,33.12,33.15,33.05,33.07,72100.0
2012-09-25 13:30:00,33.09,33.15,33.02,33.12,114500.0,33.09,33.15,33.02,33.12,114500.0
2012-09-25 14:00:00,33.14,33.15,33.05,33.07,133700.0,33.14,33.15,33.05,33.07,133700.0
2012-09-25 14:30:00,33.06,33.07,32.88,32.89,369300.0,33.06,33.07,32.88,32.89,369300.0
2012-09-25 15:00:00,32.89,33.0,32.74,32.92,406100.0,32.89,33.0,32.74,32.92,406100.0
2012-09-25 15:30:00,32.91,32.98,32.81,32.88,865700.0,32.91,32.98,32.81,32.88,865700.0
2012-09-26 09:30:00,32.87,33.05,32.55,32.73,246900.0,32.87,33.05,32.55,32.73,246900.0
2012-09-26 10:00:00,32.75,32.78,32.39,32.39,238900.0,32.75,32.78,32.39,32.39,238900.0
2012-09-26 10:30:00,32.39,32.56,32.19,32.22,348500.0,32.39,32.56,32.19,32.22,348500.0
2012-09-26 11:00:00,32.22,32.56,32.22,32.52,160200.0,32.22,32.56,32.22,32.52,160200.0
2012-09-26 11:30:00,32.5,32.52,32.42,32.45,123400.0,32.5,32.52,32.42,32.45,123400.0
2012-09-26 12:00:00,32.45,32.52,32.44,32.5,121600.0,32.45,32.52,32.44,32.5,121600.0
2012-09-26 12:30:00,32.5,32.55,32.45,32.51,77800.0,32.5,32.55,32.45,32.51,77800.0
2012-09-26 13:00:00,32.52,32.58,32.48,32.55,160800.0,32.52,32.58,32.48,32.55,160800.0
2012-09-26 13:30:00,32.55,32.58,32.45,32.45,124700.0,32.55,32.58,32.45,32.45,124700.0
2012-09-26 14:00:00,32.45,32.57,32.45,32.51,175100.0,32.45,32.57,32.45,32.51,175100.0
2012-09-26 14:30:00,32.5,32.53,32.46,32.5,175800.0,32.5,32.53,32.46,32.5,175800.0
2012-09-26 15:00:00,32.5,32.51,32.37,32.38,243300.0,32.5,32.51,32.37,32.38,243300.0
2012-09-26 15:30:00,32.38,32.46,32.35,32.4,546500.0,32.38,32.46,32.35,32.4,546500.0
2012-09-27 09:30:00,32.56,32.9,32.37,32.64,194800.0,32.56,32.9,32.37,32.64,194800.0
2012-09-27 10:00:00,32.63,32.78,32.54,32.76,87300.0,32.63,32.78,32.54,32.76,87300.0
2012-09-27 10:30:00,32.77,32.86,32.74,32.81,90000.0,32.77,32.86,32.74,32.81,90000.0
2012-09-27 11:00:00,32.8,32.84,32.7,32.82,125900.0,32.8,32.84,32.7,32.82,125900.0
2012-09-27 11:30:00,32.83,33.0,32.79,32.99,72700.0,32.83,33.0,32.79,32.99,72700.0
2012-09-27 12:00:00,33.0,33.16,32.98,33.12,96700.0,33.0,33.16,32.98,33.12,96700.0
2012-09-27 12:30:00,33.11,33.15,33.03,33.09,61800.0,33.11,33.15,33.03,33.09,61800.0
2012-09-27 13:00:00,33.1,33.17,33.1,33.16,70100.0,33.1,33.17,33.1,33.16,70100.0
2012-09-27 13:30:00,33.16,33.33,33.15,33.27,82700.0,33.16,33.33,33.15,33.27,82700.0
2012-09-27 14:00:00,33.27,33.34,33.23,33.31,52000.0,33.27,33.34,33.23,33.31,52000.0
2012-09-27 14:30:00,33.31,33.36,33.26,33.28,60500.0,33.31,33.36,33.26,33.28,60500.0
2012-09-27 15:00:00,33.28,33.37,33.28,33.33,105500.0,33.28,33.37,33.28,33.33,105500.0
2012-09-27 15:30:00,33.33,33.41,33.27,33.32,241300.0,33.33,33.41,33.27,33.32,241300.0
2012-09-28 09:30:00,33.23,33.89,33.14,33.21,310400.0,33.23,33.89,33.14,33.21,310400.0
2012-09-28 10:00:00,33.22,33.37,33.16,33.21,202400.0,33.22,33.37,33.16,33.21,202400.0
2012-09-28 10:30:00,33.21,33.27,33.1,33.24,180100.0,33.21,33.27,33.1,33.24,180100.0
2012-09-28 11:00:00,33.26,33.35,33.22,33.23,123300.0,33.26,33.35,33.22,33.23,123300.0
2012-09-28 11:30:00,33.22,33.35,33.19,33.29,159800.0,33.22,33.35,33.19,33.29,159800.0
2012-09-28 12:00:00,33.28,33.57,33.28,33.48,176400.0,33.28,33.57,33.28,33.48,176400.0
2012-09-28 12:30:00,33.48,33.56,33.45,33.51,122900.0,33.48,33.56,33.45,33.51,122900.0
2012-09-28 13:00:00,33.52,33.61,33.47,33.59,89300.0,33.52,33.61,33.47,33.59,89300.0
2012-09-28 13:30:00,33.6,33.78,33.6,33.62,113100.0,33.6,33.78,33.6,33.62,113100.0
2012-09-28 14:00:00,33.63,33.65,33.46,33.49,137800.0,33.63,33.65,33.46,33.49,137800.0
2012-09-28 14:30:00,33.49,33.49,33.37,33.41,160100.0,33.49,33.49,33.37,33.41,160100.0
2012-09-28 15:00:00,33.4,33.44,33.29,33.34,139000.0,33.4,33.44,33.29,33.34,139000.0
2012-09-28 15:30:00,33.32,33.44,33.27,33.36,372500.0,33.32,33.44,33.27,33.36,372500.0
2012-10-01 09:30:00,32.6,33.13,32.6,33.04,475300.0,32.6,33.13,32.6,33.04,475300.0
2012-10-01 10:00:00,33.05,33.74,33.05,33.51,348400.0,33.05,33.74,33.05,33.51,348400.0
2012-10-01 10:30:00,33.51,33.6,33.4,33.51,197000.0,33.51,33.6,33.4,33.51,197000.0
2012-10-01 11:00:00,33.51,33.74,33.48,33.63,219400.0,33.51,33.74,33.48,33.63,219400.0
2012-10-01 11:30:00,33.65,33.66,33.43,33.47,126600.0,33.65,33.66,33.43,33.47,126600.0
2012-10-01 12:00:00,33.47,33.5,33.43,33.5,111500.0,33.47,33.5,33.43,33.5,111500.0
2012-10-01 12:30:00,33.51,33.51,33.28,33.37,152200.0,33.51,33.51,33.28,33.37,152200.0
2012-10-01 13:00:00,33.37,33.5,33.34,33.49,211700.0,33.37,33.5,33.34,33.49,211700.0
2012-10-01 13:30:00,33.49,33.51,33.36,33.5,163800.0,33.49,33.51,33.36,33.5,163800.0
2012-10-01 14:00:00,33.5,33.55,33.43,33.51,128200.0,33.5,33.55,33.43,33.51,128200.0
2012-10-01 14:30:00,33.5,33.54,33.46,33.53,113500.0,33.5,33.54,33.46,33.53,113500.0
2012-10-01 15:00:00,33.52,33.52,33.26,33.38,319100.0,33.52,33.52,33.26,33.38,319100.0
2012-10-01 15:30:00,33.37,33.44,33.28,33.38,396900.0,33.37,33.44,33.28,33.38,396900.0
2012-10-02 09:30:00,33.42,33.69,33.35,33.51,201800.0,33.42,33.69,33.35,33.51,201800.0
2012-10-02 10:00:00,33.49,33.53,33.25,33.52,252900.0,33.49,33.53,33.25,33.52,252900.0
2012-10-02 10:30:00,33.52,33.56,33.35,33.37,152000.0,33.52,33.56,33.35,33.37,152000.0
2012-10-02 11:00:00,33.36,33.48,33.35,33.42,114600.0,33.36,33.48,33.35,33.42,114600.0
2012-10-02 11:30:00,33.43,33.5,33.27,33.37,182200.0,33.43,33.5,33.27,33.37,182200.0
2012-10-02 12:00:00,33.37,33.42,33.27,33.33,140300.0,33.37,33.42,33.27,33.33,140300.0
2012-10-02 12:30:00,33.33,33.37,33.29,33.29,117800.0,33.33,33.37,33.29,33.29,117800.0
2012-10-02 13:00:00,33.29,33.38,33.29,33.35,87100.0,33.29,33.38,33.29,33.35,87100.0
2012-10-02 13:30:00,33.35,33.39,33.27,33.34,132300.0,33.35,33.39,33.27,33.34,132300.0
2012-10-02 14:00:00,33.34,33.36,33.26,33.28,139500.0,33.34,33.36,33.26,33.28,139500.0
2012-10-02 14:30:00,33.28,33.32,33.19,33.25,132200.0,33.28,33.32,33.19,33.25,132200.0
2012-10-02 15:00:00,33.26,33.38,33.21,33.37,202900.0,33.26,33.38,33.21,33.37,202900.0
2012-10-02 15:30:00,33.37,33.43,33.34,33.4,296500.0,33.37,33.43,33.34,33.4,296500.0
2012-10-03 09:30:00,33.46,33.65,33.44,33.54,159700.0,33.46,33.65,33.44,33.54,159700.0
2012-10-03 10:00:00,33.55,33.8,33.36,33.72,172200.0,33.55,33.8,33.36,33.72,172200.0
2012-10-03 10:30:00,33.71,33.73,33.53,33.57,89900.0,33.71,33.73,33.53,33.57,89900.0
2012-10-03 11:00:00,33.56,33.76,33.55,33.64,64500.0,33.56,33.76,33.55,33.64,64500.0
2012-10-03 11:30:00,33.63,33.65,33.49,33.52,89600.0,33.63,33.65,33.49,33.52,89600.0
2012-10-03 12:00:00,33.52,33.67,33.51,33.67,52700.0,33.52,33.67,33.51,33.67,52700.0
2012-10-03 12:30:00,33.67,33.7,33.62,33.62,68600.0,33.67,33.7,33.62,33.62,68600.0
2012-10-03 13:00:00,33.63,33.69,33.59,33.66,68800.0,33.63,33.69,33.59,33.66,68800.0
2012-10-03 13:30:00,33.66,33.67,33.5,33.55,132900.0,33.66,33.67,33.5,33.55,132900.0
2012-10-03 14:00:00,33.55,33.61,33.5,33.53,70100.0,33.55,33.61,33.5,33.53,70100.0
2012-10-03 14:30:00,33.53,33.66,33.52,33.62,69100.0,33.53,33.66,33.52,33.62,69100.0
2012-10-03 15:00:00,33.63,33.71,33.55,33.69,132200.0,33.63,33.71,33.55,33.69,132200.0
2012-10-03 15:30:00,33.68,33.81,33.64,33.79,446200.0,33.68,33.81,33.64,33.79,446200.0
2012-10-04 09:30:00,33.25,33.62,32.69,32.84,516700.0,33.25,33.62,32.69,32.84,516700.0
2012-10-04 10:00:00,32.85,33.14,32.81,33.05,464400.0,32.85,33.14,32.81,33.05,464400.0
2012-10-04 10:30:00,33.04,33.11,32.99,33.07,370000.0,33.04,33.11,32.99,33.07,370000.0
2012-10-04 11:00:00,33.08,33.08,32.74,32.75,215000.0,33.08,33.08,32.74,32.75,215000.0
2012-10-04 11:30:00,32.75,32.87,32.72,32.85,245700.0,32.75,32.87,32.72,32.85,245700.0
2012-10-04 12:00:00,32.86,33.03,32.79,33.02,188000.0,32.86,33.03,32.79,33.02,188000.0
2012-10-04 12:30:00,33.02,33.11,32.98,33.1,160200.0,33.02,33.11,32.98,33.1,160200.0
2012-10-04 13:00:00,33.09,33.22,33.09,33.21,142400.0,33.09,33.22,33.09,33.21,142400.0
2012-10-04 13:30:00,33.2,33.21,33.1,33.16,177600.0,33.2,33.21,33.1,33.16,177600.0
2012-10-04 14:00:00,33.16,33.17,33.04,33.05,243300.0,33.16,33.17,33.04,33.05,243300.0
2012-10-04 14:30:00,33.05,33.2,33.05,33.19,105900.0,33.05,33.2,33.05,33.19,105900.0
2012-10-04 15:00:00,33.19,33.23,33.16,33.2,521200.0,33.19,33.23,33.16,33.2,521200.0
2012-10-04 15:30:00,33.2,33.21,33.08,33.19,994500.0,33.2,33.21,33.08,33.19,994500.0
2012-10-05 09:30:00,33.46,33.61,33.25,33.35,168900.0,33.46,33.61,33.25,33.35,168900.0
2012-10-05 10:00:00,33.35,33.51,33.3,33.38,339500.0,33.35,33.51,33.3,33.38,339500.0
2012-10-05 10:30:00,33.38,33.44,33.27,33.28,196800.0,33.38,33.44,33.27,33.28,196800.0
2012-10-05 11:00:00,33.28,33.34,33.24,33.34,123200.0,33.28,33.34,33.24,33.34,123200.0
2012-10-05 11:30:00,33.33,33.36,33.2,33.3,97600.0,33.33,33.36,33.2,33.3,97600.0
2012-10-05 12:00:00,33.31,33.34,33.22,33.3,200300.0,33.31,33.34,33.22,33.3,200300.0
2012-10-05 12:30:00,33.3,33.31,33.11,33.16,225900.0,33.3,33.31,33.11,33.16,225900.0
2012-10-05 13:00:00,33.16,33.27,33.16,33.17,72200.0,33.16,33.27,33.16,33.17,72200.0
2012-10-05 13:30:00,33.17,33.21,33.1,33.13,153400.0,33.17,33.21,33.1,33.13,153400.0
2012-10-05 14:00:00,33.14,33.2,33.13,33.15,141100.0,33.14,33.2,33.13,33.15,141100.0
2012-10-05 14:30:00,33.15,33.16,32.89,32.9,228100.0,33.15,33.16,32.89,32.9,228100.0
2012-10-05 15:00:00,32.9,33.07,32.87,33.01,222400.0,32.9,33.07,32.87,33.01,222400.0
2012-10-05 15:30:00,33.0,33.13,32.94,33.09,489300.0,33.0,33.13,32.94,33.09,489300.0
2012-10-08 09:30:00,33.0,33.11,32.82,33.04,361800.0,33.0,33.11,32.82,33.04,361800.0
2012-10-08 10:00:00,33.06,33.16,32.75,32.76,262400.0,33.06,33.16,32.75,32.76,262400.0
2012-10-08 10:30:00,32.75,33.0,32.74,32.93,202400.0,32.75,33.0,32.74,32.93,202400.0
2012-10-08 11:00:00,32.93,32.96,32.76,32.78,159600.0,32.93,32.96,32.76,32.78,159600.0
2012-10-08 11:30:00,32.78,32.78,32.58,32.67,231000.0,32.78,32.78,32.58,32.67,231000.0
2012-10-08 12:00:00,32.68,32.7,32.61,32.63,206200.0,32.68,32.7,32.61,32.63,206200.0
2012-10-08 12:30:00,32.64,32.66,32.58,32.6,244200.0,32.64,32.66,32.58,32.6,244200.0
2012-10-08 13:00:00,32.6,32.62,32.37,32.37,503400.0,32.6,32.62,32.37,32.37,503400.0
2012-10-08 13:30:00,32.38,32.51,32.38,32.5,391200.0,32.38,32.51,32.38,32.5,391200.0
2012-10-08 14:00:00,32.5,32.52,32.48,32.52,267200.0,32.5,32.52,32.48,32.52,267200.0
2012-10-08 14:30:00,32.52,32.56,32.43,32.43,249400.0,32.52,32.56,32.43,32.43,249400.0
2012-10-08 15:00:00,32.43,32.54,32.42,32.42,590600.0,32.43,32.54,32.42,32.42,590600.0
2012-10-08 15:30:00,32.43,32.47,32.4,32.45,1054600.0,32.43,32.47,32.4,32.45,1054600.0
2012-10-09 09:30:00,32.38,32.44,32.02,32.11,266200.0,32.38,32.44,32.02,32.11,266200.0
2012-10-09 10:00:00,32.11,32.2,32.02,32.03,259900.0,32.11,32.2,32.02,32.03,259900.0
2012-10-09 10:30:00,32.03,32.07,31.63,31.76,235700.0,32.03,32.07,31.63,31.76,235700.0
2012-10-09 11:00:00,31.75,31.82,31.6,31.61,191700.0,31.75,31.82,31.6,31.61,191700.0
2012-10-09 11:30:00,31.6,31.72,31.49,31.49,185500.0,31.6,31.72,31.49,31.49,185500.0
2012-10-09 12:00:00,31.5,31.6,31.47,31.48,193300.0,31.5,31.6,31.47,31.48,193300.0
2012-10-09 12:30:00,31.47,31.51,31.42,31.43,238500.0,31.47,31.51,31.42,31.43,238500.0
2012-10-09 13:00:00,31.44,31.56,31.43,31.5,209600.0,31.44,31.56,31.43,31.5,209600.0
2012-10-09 13:30:00,31.51,31.59,31.48,31.55,226700.0,31.51,31.59,31.48,31.55,226700.0
2012-10-09 14:00:00,31.55,31.61,31.52,31.58,243200.0,31.55,31.61,31.52,31.58,243200.0
2012-10-09 14:30:00,31.58,31.58,31.42,31.5,226600.0,31.58,31.58,31.42,31.5,226600.0
2012-10-09 15:00:00,31.5,31.52,31.32,31.34,283600.0,31.5,31.52,31.32,31.34,283600.0
2012-10-09 15:30:00,31.35,31.47,31.32,31.47,534400.0,31.35,31.47,31.32,31.47,534400.0
2012-10-10 09:30:00,31.44,31.75,31.23,31.63,323300.0,31.44,31.75,31.23,31.63,323300.0
2012-10-10 10:00:00,31.64,31.7,31.53,31.58,249800.0,31.64,31.7,31.53,31.58,249800.0
2012-10-10 10:30:00,31.58,31.59,31.25,31.29,149600.0,31.58,31.59,31.25,31.29,149600.0
2012-10-10 11:00:00,31.3,31.3,31.17,31.23,135400.0,31.3,31.3,31.17,31.23,135400.0
2012-10-10 11:30:00,31.21,31.25,31.12,31.18,94900.0,31.21,31.25,31.12,31.18,94900.0
2012-10-10 12:00:00,31.17,31.3,31.12,31.19,87900.0,31.17,31.3,31.12,31.19,87900.0
2012-10-10 12:30:00,31.19,31.19,31.02,31.09,170700.0,31.19,31.19,31.02,31.09,170700.0
2012-10-10 13:00:00,31.1,31.1,30.98,31.0,111200.0,31.1,31.1,30.98,31.0,111200.0
2012-10-10 13:30:00,31.0,31.12,30.98,31.1,216000.0,31.0,31.12,30.98,31.1,216000.0
2012-10-10 14:00:00,31.11,31.17,31.06,31.08,163900.0,31.11,31.17,31.06,31.08,163900.0
2012-10-10 14:30:00,31.09,31.14,31.03,31.05,184100.0,31.09,31.14,31.03,31.05,184100.0
2012-10-10 15:00:00,31.05,31.06,30.95,31.01,399000.0,31.05,31.06,30.95,31.01,399000.0
2012-10-10 15:30:00,31.0,31.04,30.95,31.03,709400.0,31.0,31.04,30.95,31.03,709400.0
2012-10-11 09:30:00,31.29,31.41,31.08,31.12,187800.0,31.29,31.41,31.08,31.12,187800.0
2012-10-11 10:00:00,31.12,31.28,31.05,31.28,247000.0,31.12,31.28,31.05,31.28,247000.0
2012-10-11 10:30:00,31.28,31.37,31.23,31.29,487400.0,31.28,31.37,31.23,31.29,487400.0
2012-10-11 11:00:00,31.29,31.3,31.11,31.21,122200.0,31.29,31.3,31.11,31.21,122200.0
2012-10-11 11:30:00,31.22,31.22,31.0,31.07,114100.0,31.22,31.22,31.0,31.07,114100.0
2012-10-11 12:00:00,31.07,31.1,30.99,31.01,105800.0,31.07,31.1,30.99,31.01,105800.0
2012-10-11 12:30:00,31.02,31.07,31.0,31.0,80700.0,31.02,31.07,31.0,31.0,80700.0
2012-10-11 13:00:00,31.0,31.07,30.99,31.01,94200.0,31.0,31.07,30.99,31.01,94200.0
2012-10-11 13:30:00,31.0,31.0,30.92,30.96,158200.0,31.0,31.0,30.92,30.96,158200.0
2012-10-11 14:00:00,30.95,31.1,30.95,31.07,123500.0,30.95,31.1,30.95,31.07,123500.0
2012-10-11 14:30:00,31.07,31.08,30.99,31.03,123700.0,31.07,31.08,30.99,31.03,123700.0
2012-10-11 15:00:00,31.03,31.06,31.01,31.05,198500.0,31.03,31.06,31.01,31.05,198500.0
2012-10-11 15:30:00,31.05,31.05,30.98,31.0,542000.0,31.05,31.05,30.98,31.0,542000.0
2012-10-12 09:30:00,31.02,31.25,30.98,31.2,102900.0,31.02,31.25,30.98,31.2,102900.0
2012-10-12 10:00:00,31.2,31.26,31.03,31.11,193300.0,31.2,31.26,31.03,31.11,193300.0
2012-10-12 10:30:00,31.12,31.41,31.09,31.37,155400.0,31.12,31.41,31.09,31.37,155400.0
2012-10-12 11:00:00,31.38,31.43,31.16,31.16,144100.0,31.38,31.43,31.16,31.16,144100.0
2012-10-12 11:30:00,31.17,31.33,31.09,31.33,168900.0,31.17,31.33,31.09,31.33,168900.0
2012-10-12 12:00:00,31.33,31.33,31.07,31.08,94300.0,31.33,31.33,31.07,31.08,94300.0
2012-10-12 12:30:00,31.09,31.16,31.08,31.1,58300.0,31.09,31.16,31.08,31.1,58300.0
2012-10-12 13:00:00,31.1,31.22,31.05,31.21,102300.0,31.1,31.22,31.05,31.21,102300.0
2012-10-12 13:30:00,31.21,31.25,31.16,31.21,65200.0,31.21,31.25,31.16,31.21,65200.0
2012-10-12 14:00:00,31.21,31.24,31.16,31.21,70400.0,31.21,31.24,31.16,31.21,70400.0
2012-10-12 14:30:00,31.21,31.3,31.19,31.27,88800.0,31.21,31.3,31.19,31.27,88800.0
2012-10-12 15:00:00,31.27,31.28,31.2,31.26,136700.0,31.27,31.28,31.2,31.26,136700.0
2012-10-12 15:30:00,31.26,31.26,31.16,31.19,200100.0,31.26,31.26,31.16,31.19,200100.0
2012-10-15 09:30:00,31.28,31.65,31.22,31.35,203700.0,31.28,31.65,31.22,31.35,203700.0
2012-10-15 10:00:00,31.35,31.44,31.22,31.29,153100.0,31.35,31.44,31.22,31.29,153100.0
2012-10-15 10:30:00,31.28,31.43,31.28,31.43,126400.0,31.28,31.43,31.28,31.43,126400.0
2012-10-15 11:00:00,31.43,31.62,31.38,31.61,102500.0,31.43,31.62,31.38,31.61,102500.0
2012-10-15 11:30:00,31.62,31.79,31.61,31.64,150200.0,31.62,31.79,31.61,31.64,150200.0
2012-10-15 12:00:00,31.64,31.71,31.58,31.71,70200.0,31.64,31.71,31.58,31.71,70200.0
2012-10-15 12:30:00,31.71,31.78,31.64,31.73,91500.0,31.71,31.78,31.64,31.73,91500.0
2012-10-15 13:00:00,31.74,31.87,31.74,31.78,95900.0,31.74,31.87,31.74,31.78,95900.0
2012-10-15 13:30:00,31.77,31.8,31.69,31.72,64100.0,31.77,31.8,31.69,31.72,64100.0
2012-10-15 14:00:00,31.73,31.76,31.7,31.72,82800.0,31.73,31.76,31.7,31.72,82800.0
2012-10-15 14:30:00,31.72,31.78,31.68,31.76,110400.0,31.72,31.78,31.68,31.76,110400.0
2012-10-15 15:00:00,31.76,31.85,31.75,31.83,156800.0,31.76,31.85,31.75,31.83,156800.0
2012-10-15 15:30:00,31.83,31.94,31.8,31.88,282600.0,31.83,31.94,31.8,31.88,282600.0
2012-10-16 09:30:00,31.92,32.55,31.82,32.53,469800.0,31.92,32.55,31.82,32.53,469800.0
2012-10-16 10:00:00,32.52,32.78,32.5,32.52,743600.0,32.52,32.78,32.5,32.52,743600.0
2012-10-16 10:30:00,32.52,32.89,32.52,32.85,572600.0,32.52,32.89,32.52,32.85,572600.0
2012-10-16 11:00:00,32.86,32.86,32.7,32.84,214800.0,32.86,32.86,32.7,32.84,214800.0
2012-10-16 11:30:00,32.84,32.89,32.81,32.89,260200.0,32.84,32.89,32.81,32.89,260200.0
2012-10-16 12:00:00,32.88,32.99,32.81,32.81,240400.0,32.88,32.99,32.81,32.81,240400.0
2012-10-16 12:30:00,32.82,32.85,32.8,32.8,164800.0,32.82,32.85,32.8,32.8,164800.0
2012-10-16 13:00:00,32.8,32.94,32.8,32.93,157400.0,32.8,32.94,32.8,32.93,157400.0
2012-10-16 13:30:00,32.93,32.93,32.83,32.84,180000.0,32.93,32.93,32.83,32.84,180000.0
2012-10-16 14:00:00,32.84,32.85,32.68,32.7,239000.0,32.84,32.85,32.68,32.7,239000.0
2012-10-16 14:30:00,32.71,32.72,32.55,32.61,243000.0,32.71,32.72,32.55,32.61,243000.0
2012-10-16 15:00:00,32.6,32.64,32.57,32.63,313800.0,32.6,32.64,32.57,32.63,313800.0
2012-10-16 15:30:00,32.63,32.75,32.61,32.68,759200.0,32.63,32.75,32.61,32.68,759200.0
2012-10-17 09:30:00,32.55,32.59,32.24,32.59,160700.0,32.55,32.59,32.24,32.59,160700.0
2012-10-17 10:00:00,32.56,32.67,32.5,32.52,135100.0,32.56,32.67,32.5,32.52,135100.0
2012-10-17 10:30:00,32.53,32.53,32.41,32.47,156200.0,32.53,32.53,32.41,32.47,156200.0
2012-10-17 11:00:00,32.45,32.47,32.34,32.37,168200.0,32.45,32.47,32.34,32.37,168200.0
2012-10-17 11:30:00,32.36,32.39,32.25,32.27,108300.0,32.36,32.39,32.25,32.27,108300.0
2012-10-17 12:00:00,32.26,32.3,32.22,32.28,117400.0,32.26,32.3,32.22,32.28,117400.0
2012-10-17 12:30:00,32.28,32.3,32.23,32.23,117100.0,32.28,32.3,32.23,32.23,117100.0
2012-10-17 13:00:00,32.24,32.27,32.11,32.11,158200.0,32.24,32.27,32.11,32.11,158200.0
2012-10-17 13:30:00,32.12,32.14,31.91,31.94,160300.0,32.12,32.14,31.91,31.94,160300.0
2012-10-17 14:00:00,31.93,31.98,31.92,31.96,181200.0,31.93,31.98,31.92,31.96,181200.0
2012-10-17 14:30:00,31.96,32.06,31.94,32.06,129900.0,31.96,32.06,31.94,32.06,129900.0
2012-10-17 15:00:00,32.06,32.22,32.05,32.19,195800.0,32.06,32.22,32.05,32.19,195800.0
2012-10-17 15:30:00,32.19,32.3,32.15,32.2,353000.0,32.19,32.3,32.15,32.2,353000.0
2012-10-18 09:30:00,32.29,32.35,31.43,31.77,222000.0,32.29,32.35,31.43,31.77,222000.0
2012-10-18 10:00:00,31.76,31.83,31.49,31.6,161800.0,31.76,31.83,31.49,31.6,161800.0
2012-10-18 10:30:00,31.59,31.69,31.48,31.6,155300.0,31.59,31.69,31.48,31.6,155300.0
2012-10-18 11:00:00,31.6,31.73,31.6,31.65,126100.0,31.6,31.73,31.6,31.65,126100.0
2012-10-18 11:30:00,31.66,31.85,31.65,31.82,117100.0,31.66,31.85,31.65,31.82,117100.0
2012-10-18 12:00:00,31.82,31.87,31.75,31.79,178900.0,31.82,31.87,31.75,31.79,178900.0
2012-10-18 12:30:00,31.8,31.83,31.63,31.78,161000.0,31.8,31.83,31.63,31.78,161000.0
2012-10-18 13:00:00,31.77,31.82,31.64,31.8,87100.0,31.77,31.82,31.64,31.8,87100.0
2012-10-18 13:30:00,31.78,31.79,31.51,31.6,124400.0,31.78,31.79,31.51,31.6,124400.0
2012-10-18 14:00:00,31.59,31.63,31.55,31.56,227600.0,31.59,31.63,31.55,31.56,227600.0
2012-10-18 14:30:00,31.57,31.6,31.46,31.5,168200.0,31.57,31.6,31.46,31.5,168200.0
2012-10-18 15:00:00,31.49,31.66,31.47,31.63,242800.0,31.49,31.66,31.47,31.63,242800.0
2012-10-18 15:30:00,31.63,31.69,31.57,31.6,343400.0,31.63,31.69,31.57,31.6,343400.0
2012-10-19 09:30:00,31.57,31.6,31.11,31.19,513200.0,31.57,31.6,31.11,31.19,513200.0
2012-10-19 10:00:00,31.18,31.2,30.95,31.11,248100.0,31.18,31.2,30.95,31.11,248100.0
2012-10-19 10:30:00,31.11,31.11,30.98,30.99,212400.0,31.11,31.11,30.98,30.99,212400.0
2012-10-19 11:00:00,31.0,31.03,30.83,31.02,408500.0,31.0,31.03,30.83,31.02,408500.0
2012-10-19 11:30:00,31.02,31.03,30.89,30.92,331900.0,31.02,31.03,30.89,30.92,331900.0
2012-10-19 12:00:00,30.92,30.95,30.77,30.8,425800.0,30.92,30.95,30.77,30.8,425800.0
2012-10-19 12:30:00,30.79,30.92,30.77,30.8,131800.0,30.79,30.92,30.77,30.8,131800.0
2012-10-19 13:00:00,30.79,30.89,30.74,30.76,144700.0,30.79,30.89,30.74,30.76,144700.0
2012-10-19 13:30:00,30.76,30.8,30.6,30.66,211300.0,30.76,30.8,30.6,30.66,211300.0
2012-10-19 14:00:00,30.67,30.71,30.63,30.67,236500.0,30.67,30.71,30.63,30.67,236500.0
2012-10-19 14:30:00,30.68,30.68,30.51,30.59,435900.0,30.68,30.68,30.51,30.59,435900.0
2012-10-19 15:00:00,30.59,30.59,30.47,30.52,394300.0,30.59,30.59,30.47,30.52,394300.0
2012-10-19 15:30:00,30.52,30.53,30.42,30.46,1315000.0,30.52,30.53,30.42,30.46,1315000.0
2012-10-22 09:30:00,30.56,30.6,30.2,30.4,508500.0,30.56,30.6,30.2,30.4,508500.0
2012-10-22 10:00:00,30.4,30.58,30.35,30.5,526400.0,30.4,30.58,30.35,30.5,526400.0
2012-10-22 10:30:00,30.5,30.51,30.37,30.45,361900.0,30.5,30.51,30.37,30.45,361900.0
2012-10-22 11:00:00,30.44,30.51,30.39,30.47,145900.0,30.44,30.51,30.39,30.47,145900.0
2012-10-22 11:30:00,30.48,30.63,30.44,30.6,157300.0,30.48,30.63,30.44,30.6,157300.0
2012-10-22 12:00:00,30.59,30.73,30.56,30.67,172300.0,30.59,30.73,30.56,30.67,172300.0
2012-10-22 12:30:00,30.67,30.68,30.58,30.62,117600.0,30.67,30.68,30.58,30.62,117600.0
2012-10-22 13:00:00,30.62,30.67,30.52,30.6,244200.0,30.62,30.67,30.52,30.6,244200.0
2012-10-22 13:30:00,30.6,30.72,30.57,30.7,176700.0,30.6,30.72,30.57,30.7,176700.0
2012-10-22 14:00:00,30.71,30.86,30.7,30.76,187700.0,30.71,30.86,30.7,30.76,187700.0
2012-10-22 14:30:00,30.77,30.81,30.68,30.77,208700.0,30.77,30.81,30.68,30.77,208700.0
2012-10-22 15:00:00,30.78,30.92,30.72,30.86,221100.0,30.78,30.92,30.72,30.86,221100.0
2012-10-22 15:30:00,30.86,31.05,30.83,30.95,472600.0,30.86,31.05,30.83,30.95,472600.0
2012-10-23 09:30:00,30.62,30.96,30.44,30.85,253000.0,30.62,30.96,30.44,30.85,253000.0
2012-10-23 10:00:00,30.84,30.88,30.74,30.8,113600.0,30.84,30.88,30.74,30.8,113600.0
2012-10-23 10:30:00,30.8,30.88,30.73,30.87,216700.0,30.8,30.88,30.73,30.87,216700.0
2012-10-23 11:00:00,30.87,31.05,30.84,31.01,140000.0,30.87,31.05,30.84,31.01,140000.0
2012-10-23 11:30:00,31.02,31.27,30.99,31.25,161600.0,31.02,31.27,30.99,31.25,161600.0
2012-10-23 12:00:00,31.25,31.33,31.17,31.17,124800.0,31.25,31.33,31.17,31.17,124800.0
2012-10-23 12:30:00,31.17,31.39,31.15,31.3,99200.0,31.17,31.39,31.15,31.3,99200.0
2012-10-23 13:00:00,31.31,31.39,31.23,31.24,94300.0,31.31,31.39,31.23,31.24,94300.0
2012-10-23 13:30:00,31.24,31.31,31.2,31.28,92400.0,31.24,31.31,31.2,31.28,92400.0
2012-10-23 14:00:00,31.29,31.32,31.11,31.22,128900.0,31.29,31.32,31.11,31.22,128900.0
2012-10-23 14:30:00,31.22,31.39,31.18,31.38,98200.0,31.22,31.39,31.18,31.38,98200.0
2012-10-23 15:00:00,31.37,31.52,31.36,31.42,208900.0,31.37,31.52,31.36,31.42,208900.0
2012-10-23 15:30:00,31.42,31.43,31.33,31.37,402800.0,31.42,31.43,31.33,31.37,402800.0
2012-10-24 09:30:00,31.68,31.84,31.47,31.63,272600.0,31.68,31.84,31.47,31.63,272600.0
2012-10-24 10:00:00,31.63,31.69,31.33,31.42,150200.0,31.63,31.69,31.33,31.42,150200.0
2012-10-24 10:30:00,31.41,31.52,31.36,31.42,149500.0,31.41,31.52,31.36,31.42,149500.0
2012-10-24 11:00:00,31.44,31.48,31.27,31.3,83600.0,31.44,31.48,31.27,31.3,83600.0
2012-10-24 11:30:00,31.3,31.4,31.23,31.3,123800.0,31.3,31.4,31.23,31.3,123800.0
2012-10-24 12:00:00,31.27,31.42,31.27,31.41,77800.0,31.27,31.42,31.27,31.41,77800.0
2012-10-24 12:30:00,31.41,31.51,31.4,31.48,77900.0,31.41,31.51,31.4,31.48,77900.0
2012-10-24 13:00:00,31.48,31.55,31.46,31.53,103900.0,31.48,31.55,31.46,31.53,103900.0
2012-10-24 13:30:00,31.52,31.6,31.5,31.56,74400.0,31.52,31.6,31.5,31.56,74400.0
2012-10-24 14:00:00,31.56,31.71,31.47,31.65,155200.0,31.56,31.71,31.47,31.65,155200.0
2012-10-24 14:30:00,31.65,31.65,31.51,31.51,104500.0,31.65,31.65,31.51,31.51,104500.0
2012-10-24 15:00:00,31.52,31.55,31.4,31.54,162100.0,31.52,31.55,31.4,31.54,162100.0
2012-10-24 15:30:00,31.55,31.56,31.42,31.47,307300.0,31.55,31.56,31.42,31.47,307300.0
2012-10-25 09:30:00,31.85,32.07,31.73,32.05,543000.0,31.85,32.07,31.73,32.05,543000.0
2012-10-25 10:00:00,32.05,32.29,31.92,32.27,510200.0,32.05,32.29,31.92,32.27,510200.0
2012-10-25 10:30:00,32.26,32.3,31.97,32.12,678000.0,32.26,32.3,31.97,32.12,678000.0
2012-10-25 11:00:00,32.12,32.21,32.07,32.1,509000.0,32.12,32.21,32.07,32.1,509000.0
2012-10-25 11:30:00,32.11,32.2,31.99,32.16,1042200.0,32.11,32.2,31.99,32.16,1042200.0
2012-10-25 12:00:00,32.15,32.22,32.07,32.1,410600.0,32.15,32.22,32.07,32.1,410600.0
2012-10-25 12:30:00,32.1,32.16,32.03,32.13,470800.0,32.1,32.16,32.03,32.13,470800.0
2012-10-25 13:00:00,32.13,32.17,32.05,32.15,241600.0,32.13,32.17,32.05,32.15,241600.0
2012-10-25 13:30:00,32.15,32.21,32.08,32.21,242200.0,32.15,32.21,32.08,32.21,242200.0
2012-10-25 14:00:00,32.21,32.21,32.05,32.14,341400.0,32.21,32.21,32.05,32.14,341400.0
2012-10-25 14:30:00,32.13,32.23,32.11,32.12,256000.0,32.13,32.23,32.11,32.12,256000.0
2012-10-25 15:00:00,32.12,32.12,32.05,32.09,537600.0,32.12,32.12,32.05,32.09,537600.0
2012-10-25 15:30:00,32.09,32.15,32.03,32.1,771600.0,32.09,32.15,32.03,32.1,771600.0
2012-10-26 09:30:00,32.05,32.29,31.9,32.04,336400.0,32.05,32.29,31.9,32.04,336400.0
2012-10-26 10:00:00,32.06,32.22,32.04,32.1,587600.0,32.06,32.22,32.04,32.1,587600.0
2012-10-26 10:30:00,32.1,32.32,32.09,32.24,308600.0,32.1,32.32,32.09,32.24,308600.0
2012-10-26 11:00:00,32.23,32.28,32.15,32.18,298000.0,32.23,32.28,32.15,32.18,298000.0
2012-10-26 11:30:00,32.19,32.23,32.06,32.13,569000.0,32.19,32.23,32.06,32.13,569000.0
2012-10-26 12:00:00,32.13,32.25,32.06,32.24,649400.0,32.13,32.25,32.06,32.24,649400.0
2012-10-26 12:30:00,32.25,32.25,32.1,32.24,227200.0,32.25,32.25,32.1,32.24,227200.0
2012-10-26 13:00:00,32.24,32.24,32.1,32.23,260200.0,32.24,32.24,32.1,32.23,260200.0
2012-10-26 13:30:00,32.23,32.4,32.15,32.32,259400.0,32.23,32.4,32.15,32.32,259400.0
2012-10-26 14:00:00,32.33,32.33,32.26,32.29,122600.0,32.33,32.33,32.26,32.29,122600.0
2012-10-26 14:30:00,32.28,32.38,32.27,32.3,212400.0,32.28,32.38,32.27,32.3,212400.0
2012-10-26 15:00:00,32.29,32.56,32.29,32.46,431400.0,32.29,32.56,32.29,32.46,431400.0
2012-10-26 15:30:00,32.47,32.52,32.29,32.32,875400.0,32.47,32.52,32.29,32.32,875400.0
2012-10-31 09:30:00,32.28,32.51,32.28,32.38,218700.0,32.28,32.51,32.28,32.38,218700.0
2012-10-31 10:00:00,32.38,32.5,32.07,32.12,300700.0,32.38,32.5,32.07,32.12,300700.0
2012-10-31 10:30:00,32.12,32.27,32.03,32.23,312100.0,32.12,32.27,32.03,32.23,312100.0
2012-10-31 11:00:00,32.21,32.31,32.2,32.24,340600.0,32.21,32.31,32.2,32.24,340600.0
2012-10-31 11:30:00,32.24,32.26,32.18,32.24,306600.0,32.24,32.26,32.18,32.24,306600.0
2012-10-31 12:00:00,32.24,32.26,32.12,32.17,184600.0,32.24,32.26,32.12,32.17,184600.0
2012-10-31 12:30:00,32.17,32.21,32.08,32.08,180800.0,32.17,32.21,32.08,32.08,180800.0
2012-10-31 13:00:00,32.07,32.09,31.95,31.99,329700.0,32.07,32.09,31.95,31.99,329700.0
2012-10-31 13:30:00,31.99,32.01,31.77,31.78,198500.0,31.99,32.01,31.77,31.78,198500.0
2012-10-31 14:00:00,31.79,31.85,31.71,31.75,148900.0,31.79,31.85,31.71,31.75,148900.0
2012-10-31 14:30:00,31.75,31.76,31.66,31.72,243900.0,31.75,31.76,31.66,31.72,243900.0
2012-10-31 15:00:00,31.72,31.84,31.69,31.83,335400.0,31.72,31.84,31.69,31.83,335400.0
2012-10-31 15:30:00,31.82,31.91,31.73,31.84,718400.0,31.82,31.91,31.73,31.84,718400.0
2012-11-01 09:30:00,32.05,32.05,30.96,31.28,420400.0,32.05,32.05,30.96,31.28,420400.0
2012-11-01 10:00:00,31.31,31.64,31.25,31.56,413100.0,31.31,31.64,31.25,31.56,413100.0
2012-11-01 10:30:00,31.56,32.07,31.56,32.0,358500.0,31.56,32.07,31.56,32.0,358500.0
2012-11-01 11:00:00,32.0,32.18,31.96,32.14,205600.0,32.0,32.18,31.96,32.14,205600.0
2012-11-01 11:30:00,32.15,32.42,32.11,32.35,246400.0,32.15,32.42,32.11,32.35,246400.0
2012-11-01 12:00:00,32.36,32.39,32.23,32.24,181900.0,32.36,32.39,32.23,32.24,181900.0
2012-11-01 12:30:00,32.25,32.3,32.09,32.24,192300.0,32.25,32.3,32.09,32.24,192300.0
2012-11-01 13:00:00,32.25,32.3,32.15,32.22,139300.0,32.25,32.3,32.15,32.22,139300.0
2012-11-01 13:30:00,32.22,32.48,32.22,32.44,105700.0,32.22,32.48,32.22,32.44,105700.0
2012-11-01 14:00:00,32.44,32.46,32.33,32.33,113900.0,32.44,32.46,32.33,32.33,113900.0
2012-11-01 14:30:00,32.33,32.41,32.29,32.38,92100.0,32.33,32.41,32.29,32.38,92100.0
2012-11-01 15:00:00,32.38,32.47,32.36,32.44,156000.0,32.38,32.47,32.36,32.44,156000.0
2012-11-01 15:30:00,32.45,32.48,32.34,32.39,562200.0,32.45,32.48,32.34,32.39,562200.0
2012-11-02 09:30:00,32.56,32.7,32.15,32.7,240400.0,32.56,32.7,32.15,32.7,240400.0
2012-11-02 10:00:00,32.71,32.71,32.42,32.44,197400.0,32.71,32.71,32.42,32.44,197400.0
2012-11-02 10:30:00,32.44,32.61,32.4,32.48,144000.0,32.44,32.61,32.4,32.48,144000.0
2012-11-02 11:00:00,32.48,32.56,32.36,32.5,100800.0,32.48,32.56,32.36,32.5,100800.0
2012-11-02 11:30:00,32.49,32.6,32.42,32.57,75600.0,32.49,32.6,32.42,32.57,75600.0
2012-11-02 12:00:00,32.56,32.64,32.52,32.59,72500.0,32.56,32.64,32.52,32.59,72500.0
2012-11-02 12:30:00,32.58,32.63,32.51,32.58,49500.0,32.58,32.63,32.51,32.58,49500.0
2012-11-02 13:00:00,32.56,32.58,32.39,32.41,86900.0,32.56,32.58,32.39,32.41,86900.0
2012-11-02 13:30:00,32.41,32.46,32.3,32.35,85700.0,32.41,32.46,32.3,32.35,85700.0
2012-11-02 14:00:00,32.35,32.36,32.27,32.32,90600.0,32.35,32.36,32.27,32.32,90600.0
2012-11-02 14:30:00,32.32,32.32,32.13,32.18,115000.0,32.32,32.32,32.13,32.18,115000.0
2012-11-02 15:00:00,32.19,32.31,32.15,32.23,185200.0,32.19,32.31,32.15,32.23,185200.0
2012-11-02 15:30:00,32.24,32.24,32.1,32.15,587200.0,32.24,32.24,32.1,32.15,587200.0
2012-11-05 09:30:00,32.25,32.3,31.73,32.13,114700.0,32.25,32.3,31.73,32.13,114700.0
2012-11-05 10:00:00,32.15,32.24,31.97,32.04,95000.0,32.15,32.24,31.97,32.04,95000.0
2012-11-05 10:30:00,32.04,32.14,31.96,32.06,118000.0,32.04,32.14,31.96,32.06,118000.0
2012-11-05 11:00:00,32.06,32.09,31.94,31.97,88900.0,32.06,32.09,31.94,31.97,88900.0
2012-11-05 11:30:00,31.98,32.0,31.85,31.86,75600.0,31.98,32.0,31.85,31.86,75600.0
2012-11-05 12:00:00,31.86,31.94,31.84,31.84,74900.0,31.86,31.94,31.84,31.84,74900.0
2012-11-05 12:30:00,31.85,31.91,31.81,31.85,74200.0,31.85,31.91,31.81,31.85,74200.0
2012-11-05 13:00:00,31.85,31.97,31.84,31.91,83200.0,31.85,31.97,31.84,31.91,83200.0
2012-11-05 13:30:00,31.91,31.97,31.84,31.85,134000.0,31.91,31.97,31.84,31.85,134000.0
2012-11-05 14:00:00,31.86,31.88,31.81,31.87,86600.0,31.86,31.88,31.81,31.87,86600.0
2012-11-05 14:30:00,31.87,31.99,31.84,31.96,74900.0,31.87,31.99,31.84,31.96,74900.0
2012-11-05 15:00:00,31.96,32.01,31.96,31.98,114800.0,31.96,32.01,31.96,31.98,114800.0
2012-11-05 15:30:00,31.99,32.11,31.95,32.0,385700.0,31.99,32.11,31.95,32.0,385700.0
2012-11-06 09:30:00,32.27,32.34,32.04,32.27,125700.0,32.27,32.34,32.04,32.27,125700.0
2012-11-06 10:00:00,32.29,32.3,32.13,32.22,168900.0,32.29,32.3,32.13,32.22,168900.0
2012-11-06 10:30:00,32.22,32.27,32.16,32.19,124200.0,32.22,32.27,32.16,32.19,124200.0
2012-11-06 11:00:00,32.2,32.28,32.15,32.22,106200.0,32.2,32.28,32.15,32.22,106200.0
2012-11-06 11:30:00,32.24,32.41,32.21,32.34,238300.0,32.24,32.41,32.21,32.34,238300.0
2012-11-06 12:00:00,32.34,32.5,32.33,32.46,165800.0,32.34,32.5,32.33,32.46,165800.0
2012-11-06 12:30:00,32.47,32.52,32.36,32.39,109000.0,32.47,32.52,32.36,32.39,109000.0
2012-11-06 13:00:00,32.41,32.52,32.38,32.45,82100.0,32.41,32.52,32.38,32.45,82100.0
2012-11-06 13:30:00,32.45,32.52,32.36,32.37,63300.0,32.45,32.52,32.36,32.37,63300.0
2012-11-06 14:00:00,32.37,32.45,32.37,32.38,81700.0,32.37,32.45,32.37,32.38,81700.0
2012-11-06 14:30:00,32.38,32.49,32.36,32.4,74400.0,32.38,32.49,32.36,32.4,74400.0
2012-11-06 15:00:00,32.42,32.52,32.4,32.49,152500.0,32.42,32.52,32.4,32.49,152500.0
2012-11-06 15:30:00,32.49,32.5,32.34,32.42,366800.0,32.49,32.5,32.34,32.42,366800.0
2012-11-07 09:30:00,31.98,32.02,31.65,31.9,263000.0,31.98,32.02,31.65,31.9,263000.0
2012-11-07 10:00:00,31.88,31.9,31.59,31.77,367800.0,31.88,31.9,31.59,31.77,367800.0
2012-11-07 10:30:00,31.74,31.74,31.28,31.28,372200.0,31.74,31.74,31.28,31.28,372200.0
2012-11-07 11:00:00,31.29,31.58,31.21,31.56,976000.0,31.29,31.58,31.21,31.56,976000.0
2012-11-07 11:30:00,31.54,31.82,31.46,31.76,464600.0,31.54,31.82,31.46,31.76,464600.0
2012-11-07 12:00:00,31.77,31.79,31.61,31.68,395400.0,31.77,31.79,31.61,31.68,395400.0
2012-11-07 12:30:00,31.68,31.69,31.45,31.49,194200.0,31.68,31.69,31.45,31.49,194200.0
2012-11-07 13:00:00,31.48,31.62,31.42,31.57,399800.0,31.48,31.62,31.42,31.57,399800.0
2012-11-07 13:30:00,31.58,31.78,31.58,31.72,298400.0,31.58,31.78,31.58,31.72,298400.0
2012-11-07 14:00:00,31.73,31.84,31.64,31.67,344000.0,31.73,31.84,31.64,31.67,344000.0
2012-11-07 14:30:00,31.68,31.74,31.58,31.71,237400.0,31.68,31.74,31.58,31.71,237400.0
2012-11-07 15:00:00,31.71,31.79,31.6,31.73,304400.0,31.71,31.79,31.6,31.73,304400.0
2012-11-07 15:30:00,31.74,31.76,31.56,31.57,595800.0,31.74,31.76,31.56,31.57,595800.0
2012-11-08 09:30:00,30.99,31.24,30.89,31.13,1246800.0,30.99,31.24,30.89,31.13,1246800.0
2012-11-08 10:00:00,31.12,31.13,30.95,31.05,720200.0,31.12,31.13,30.95,31.05,720200.0
2012-11-08 10:30:00,31.05,31.08,30.91,31.0,1266000.0,31.05,31.08,30.91,31.0,1266000.0
2012-11-08 11:00:00,31.0,31.01,30.81,30.84,765200.0,31.0,31.01,30.81,30.84,765200.0
2012-11-08 11:30:00,30.84,30.99,30.8,30.85,529400.0,30.84,30.99,30.8,30.85,529400.0
2012-11-08 12:00:00,30.86,30.91,30.79,30.82,388800.0,30.86,30.91,30.79,30.82,388800.0
2012-11-08 12:30:00,30.82,30.88,30.72,30.8,471800.0,30.82,30.88,30.72,30.8,471800.0
2012-11-08 13:00:00,30.79,30.88,30.75,30.81,941200.0,30.79,30.88,30.75,30.81,941200.0
2012-11-08 13:30:00,30.8,30.88,30.75,30.87,723200.0,30.8,30.88,30.75,30.87,723200.0
2012-11-08 14:00:00,30.87,30.95,30.83,30.89,1186600.0,30.87,30.95,30.83,30.89,1186600.0
2012-11-08 14:30:00,30.89,30.96,30.85,30.9,574200.0,30.89,30.96,30.85,30.9,574200.0
2012-11-08 15:00:00,30.89,30.94,30.87,30.9,599200.0,30.89,30.94,30.87,30.9,599200.0
2012-11-08 15:30:00,30.9,30.92,30.72,30.75,1461800.0,30.9,30.92,30.72,30.75,1461800.0
2012-11-09 09:30:00,30.61,31.0,30.5,30.77,269200.0,30.61,31.0,30.5,30.77,269200.0
2012-11-09 10:00:00,30.76,30.9,30.71,30.76,217100.0,30.76,30.9,30.71,30.76,217100.0
2012-11-09 10:30:00,30.76,31.02,30.73,30.98,353000.0,30.76,31.02,30.73,30.98,353000.0
2012-11-09 11:00:00,31.0,31.07,30.98,31.07,154300.0,31.0,31.07,30.98,31.07,154300.0
2012-11-09 11:30:00,31.06,31.14,31.02,31.1,131600.0,31.06,31.14,31.02,31.1,131600.0
2012-11-09 12:00:00,31.12,31.38,31.11,31.32,184500.0,31.12,31.38,31.11,31.32,184500.0
2012-11-09 12:30:00,31.33,31.36,31.22,31.24,75100.0,31.33,31.36,31.22,31.24,75100.0
2012-11-09 13:00:00,31.26,31.3,30.98,30.99,131900.0,31.26,31.3,30.98,30.99,131900.0
2012-11-09 13:30:00,30.99,31.06,30.94,31.04,157800.0,30.99,31.06,30.94,31.04,157800.0
2012-11-09 14:00:00,31.03,31.08,30.98,31.05,141000.0,31.03,31.08,30.98,31.05,141000.0
2012-11-09 14:30:00,31.05,31.12,30.98,31.0,111600.0,31.05,31.12,30.98,31.0,111600.0
2012-11-09 15:00:00,31.0,31.06,30.97,31.04,112500.0,31.0,31.06,30.97,31.04,112500.0
2012-11-09 15:30:00,31.05,31.11,30.92,30.94,357700.0,31.05,31.11,30.92,30.94,357700.0
2012-11-12 09:30:00,31.0,31.03,30.81,30.94,288300.0,31.0,31.03,30.81,30.94,288300.0
2012-11-12 10:00:00,30.93,30.98,30.87,30.91,220800.0,30.93,30.98,30.87,30.91,220800.0
2012-11-12 10:30:00,30.9,31.01,30.78,30.81,258600.0,30.9,31.01,30.78,30.81,258600.0
2012-11-12 11:00:00,30.81,30.88,30.8,30.86,77400.0,30.81,30.88,30.8,30.86,77400.0
2012-11-12 11:30:00,30.85,30.92,30.82,30.86,75300.0,30.85,30.92,30.82,30.86,75300.0
2012-11-12 12:00:00,30.88,31.12,30.87,31.1,132700.0,30.88,31.12,30.87,31.1,132700.0
2012-11-12 12:30:00,31.1,31.16,31.08,31.15,75600.0,31.1,31.16,31.08,31.15,75600.0
2012-11-12 13:00:00,31.14,31.26,31.14,31.22,96900.0,31.14,31.26,31.14,31.22,96900.0
2012-11-12 13:30:00,31.23,31.23,31.07,31.09,99500.0,31.23,31.23,31.07,31.09,99500.0
2012-11-12 14:00:00,31.09,31.1,31.02,31.05,67400.0,31.09,31.1,31.02,31.05,67400.0
2012-11-12 14:30:00,31.05,31.07,31.0,31.05,61200.0,31.05,31.07,31.0,31.05,61200.0
2012-11-12 15:00:00,31.05,31.1,31.0,31.06,99600.0,31.05,31.1,31.0,31.06,99600.0
2012-11-12 15:30:00,31.07,31.08,30.99,31.0,248600.0,31.07,31.08,30.99,31.0,248600.0
2012-11-13 09:30:00,30.86,31.28,30.79,31.2,440600.0,30.86,31.28,30.79,31.2,440600.0
2012-11-13 10:00:00,31.21,31.24,31.05,31.09,253000.0,31.21,31.24,31.05,31.09,253000.0
2012-11-13 10:30:00,31.1,31.31,31.02,31.24,1051400.0,31.1,31.31,31.02,31.24,1051400.0
2012-11-13 11:00:00,31.24,31.28,31.13,31.14,173000.0,31.24,31.28,31.13,31.14,173000.0
2012-11-13 11:30:00,31.15,31.19,31.04,31.08,215200.0,31.15,31.19,31.04,31.08,215200.0
2012-11-13 12:00:00,31.07,31.25,31.05,31.12,859200.0,31.07,31.25,31.05,31.12,859200.0
2012-11-13 12:30:00,31.13,31.13,30.94,31.01,392600.0,31.13,31.13,30.94,31.01,392600.0
2012-11-13 13:00:00,31.02,31.13,30.99,31.1,88400.0,31.02,31.13,30.99,31.1,88400.0
2012-11-13 13:30:00,31.09,31.09,30.98,31.04,379200.0,31.09,31.09,30.98,31.04,379200.0
2012-11-13 14:00:00,31.04,31.07,30.91,30.94,263400.0,31.04,31.07,30.91,30.94,263400.0
2012-11-13 14:30:00,30.95,30.96,30.85,30.86,389600.0,30.95,30.96,30.85,30.86,389600.0
2012-11-13 15:00:00,30.86,30.9,30.74,30.74,499800.0,30.86,30.9,30.74,30.74,499800.0
2012-11-13 15:30:00,30.74,30.79,30.61,30.65,839200.0,30.74,30.79,30.61,30.65,839200.0
2012-11-14 09:30:00,30.73,31.44,30.56,30.95,438800.0,30.73,31.44,30.56,30.95,438800.0
2012-11-14 10:00:00,30.95,31.07,30.7,30.71,296400.0,30.95,31.07,30.7,30.71,296400.0
2012-11-14 10:30:00,30.71,30.75,30.44,30.53,146100.0,30.71,30.75,30.44,30.53,146100.0
2012-11-14 11:00:00,30.53,30.69,30.45,30.67,289600.0,30.53,30.69,30.45,30.67,289600.0
2012-11-14 11:30:00,30.67,30.8,30.57,30.75,190200.0,30.67,30.8,30.57,30.75,190200.0
2012-11-14 12:00:00,30.76,30.8,30.67,30.8,125400.0,30.76,30.8,30.67,30.8,125400.0
2012-11-14 12:30:00,30.79,30.92,30.69,30.87,113100.0,30.79,30.92,30.69,30.87,113100.0
2012-11-14 13:00:00,30.86,30.93,30.77,30.86,121800.0,30.86,30.93,30.77,30.86,121800.0
2012-11-14 13:30:00,30.87,30.93,30.8,30.9,158600.0,30.87,30.93,30.8,30.9,158600.0
2012-11-14 14:00:00,30.89,30.91,30.74,30.79,208100.0,30.89,30.91,30.74,30.79,208100.0
2012-11-14 14:30:00,30.78,30.79,30.67,30.7,178300.0,30.78,30.79,30.67,30.7,178300.0
2012-11-14 15:00:00,30.7,30.7,30.53,30.61,292200.0,30.7,30.7,30.53,30.61,292200.0
2012-11-14 15:30:00,30.6,30.6,30.39,30.44,436700.0,30.6,30.6,30.39,30.44,436700.0
2012-11-15 09:30:00,30.47,30.73,30.3,30.52,617800.0,30.47,30.73,30.3,30.52,617800.0
2012-11-15 10:00:00,30.51,30.59,30.41,30.5,926400.0,30.51,30.59,30.41,30.5,926400.0
2012-11-15 10:30:00,30.5,30.52,30.26,30.26,421200.0,30.5,30.52,30.26,30.26,421200.0
2012-11-15 11:00:00,30.27,30.38,30.24,30.29,336400.0,30.27,30.38,30.24,30.29,336400.0
2012-11-15 11:30:00,30.3,30.35,30.22,30.28,304400.0,30.3,30.35,30.22,30.28,304400.0
2012-11-15 12:00:00,30.27,30.3,30.22,30.3,207800.0,30.27,30.3,30.22,30.3,207800.0
2012-11-15 12:30:00,30.29,30.42,30.26,30.38,161200.0,30.29,30.42,30.26,30.38,161200.0
2012-11-15 13:00:00,30.38,30.39,30.25,30.3,441200.0,30.38,30.39,30.25,30.3,441200.0
2012-11-15 13:30:00,30.31,30.43,30.26,30.39,504600.0,30.31,30.43,30.26,30.39,504600.0
2012-11-15 14:00:00,30.39,30.55,30.36,30.54,418400.0,30.39,30.55,30.36,30.54,418400.0
2012-11-15 14:30:00,30.53,30.64,30.48,30.58,344000.0,30.53,30.64,30.48,30.58,344000.0
2012-11-15 15:00:00,30.57,30.57,30.36,30.4,762400.0,30.57,30.57,30.36,30.4,762400.0
2012-11-15 15:30:00,30.41,30.59,30.34,30.5,2113600.0,30.41,30.59,30.34,30.5,2113600.0
2012-11-16 09:30:00,30.84,31.99,30.53,31.15,2891800.0,30.84,31.99,30.53,31.15,2891800.0
2012-11-16 10:00:00,31.14,31.38,30.95,31.12,1818000.0,31.14,31.38,30.95,31.12,1818000.0
2012-11-16 10:30:00,31.13,31.39,31.05,31.28,1088000.0,31.13,31.39,31.05,31.28,1088000.0
2012-11-16 11:00:00,31.28,31.35,30.99,31.02,900400.0,31.28,31.35,30.99,31.02,900400.0
2012-11-16 11:30:00,31.03,31.33,30.99,31.26,996800.0,31.03,31.33,30.99,31.26,996800.0
2012-11-16 12:00:00,31.27,31.75,31.22,31.69,610600.0,31.27,31.75,31.22,31.69,610600.0
2012-11-16 12:30:00,31.69,31.69,31.49,31.55,859800.0,31.69,31.69,31.49,31.55,859800.0
2012-11-16 13:00:00,31.55,31.61,31.55,31.6,488600.0,31.55,31.61,31.55,31.6,488600.0
2012-11-16 13:30:00,31.59,31.77,31.55,31.64,1029600.0,31.59,31.77,31.55,31.64,1029600.0
2012-11-16 14:00:00,31.63,31.65,31.41,31.42,564600.0,31.63,31.65,31.41,31.42,564600.0
2012-11-16 14:30:00,31.42,31.5,31.38,31.47,720200.0,31.42,31.5,31.38,31.47,720200.0
2012-11-16 15:00:00,31.48,31.51,31.44,31.49,1185200.0,31.48,31.51,31.44,31.49,1185200.0
2012-11-16 15:30:00,31.5,31.66,31.42,31.49,2214000.0,31.5,31.66,31.42,31.49,2214000.0
2012-11-19 09:30:00,31.81,31.86,31.44,31.44,420000.0,31.81,31.86,31.44,31.44,420000.0
2012-11-19 10:00:00,31.44,31.51,31.13,31.25,355200.0,31.44,31.51,31.13,31.25,355200.0
2012-11-19 10:30:00,31.26,31.3,31.17,31.24,208000.0,31.26,31.3,31.17,31.24,208000.0
2012-11-19 11:00:00,31.24,31.4,31.24,31.38,115800.0,31.24,31.4,31.24,31.38,115800.0
2012-11-19 11:30:00,31.39,31.43,31.35,31.37,110900.0,31.39,31.43,31.35,31.37,110900.0
2012-11-19 12:00:00,31.38,31.42,31.36,31.4,92000.0,31.38,31.42,31.36,31.4,92000.0
2012-11-19 12:30:00,31.4,31.5,31.4,31.48,73000.0,31.4,31.5,31.4,31.48,73000.0
2012-11-19 13:00:00,31.48,31.54,31.45,31.46,82700.0,31.48,31.54,31.45,31.46,82700.0
2012-11-19 13:30:00,31.46,31.53,31.45,31.47,112400.0,31.46,31.53,31.45,31.47,112400.0
2012-11-19 14:00:00,31.47,31.5,31.4,31.42,236500.0,31.47,31.5,31.4,31.42,236500.0
2012-11-19 14:30:00,31.42,31.42,31.35,31.36,166800.0,31.42,31.42,31.35,31.36,166800.0
2012-11-19 15:00:00,31.36,31.39,31.33,31.35,238100.0,31.36,31.39,31.33,31.35,238100.0
2012-11-19 15:30:00,31.34,31.4,31.26,31.31,1063100.0,31.34,31.4,31.26,31.31,1063100.0
2012-11-20 09:30:00,31.31,31.42,31.18,31.21,215500.0,31.31,31.42,31.18,31.21,215500.0
2012-11-20 10:00:00,31.23,31.27,31.04,31.09,167300.0,31.23,31.27,31.04,31.09,167300.0
2012-11-20 10:30:00,31.08,31.09,31.02,31.05,165100.0,31.08,31.09,31.02,31.05,165100.0
2012-11-20 11:00:00,31.04,31.09,30.99,30.99,217400.0,31.04,31.09,30.99,30.99,217400.0
2012-11-20 11:30:00,30.99,31.03,30.93,30.99,204500.0,30.99,31.03,30.93,30.99,204500.0
2012-11-20 12:00:00,30.99,31.01,30.89,30.9,136300.0,30.99,31.01,30.89,30.9,136300.0
2012-11-20 12:30:00,30.9,30.93,30.85,30.92,125600.0,30.9,30.93,30.85,30.92,125600.0
2012-11-20 13:00:00,30.91,30.92,30.77,30.81,302900.0,30.91,30.92,30.77,30.81,302900.0
2012-11-20 13:30:00,30.8,30.98,30.8,30.96,104000.0,30.8,30.98,30.8,30.96,104000.0
2012-11-20 14:00:00,30.96,31.0,30.9,30.98,75800.0,30.96,31.0,30.9,30.98,75800.0
2012-11-20 14:30:00,30.97,30.99,30.84,30.86,112100.0,30.97,30.99,30.84,30.86,112100.0
2012-11-20 15:00:00,30.85,30.95,30.84,30.89,291400.0,30.85,30.95,30.84,30.89,291400.0
2012-11-20 15:30:00,30.88,30.91,30.81,30.87,635500.0,30.88,30.91,30.81,30.87,635500.0
2012-11-21 09:30:00,30.99,31.46,30.92,31.2,262400.0,30.99,31.46,30.92,31.2,262400.0
2012-11-21 10:00:00,31.19,31.2,31.09,31.13,228200.0,31.19,31.2,31.09,31.13,228200.0
2012-11-21 10:30:00,31.13,31.15,31.01,31.11,124200.0,31.13,31.15,31.01,31.11,124200.0
2012-11-21 11:00:00,31.11,31.28,31.08,31.25,127900.0,31.11,31.28,31.08,31.25,127900.0
2012-11-21 11:30:00,31.25,31.26,31.18,31.18,86400.0,31.25,31.26,31.18,31.18,86400.0
2012-11-21 12:00:00,31.18,31.24,31.14,31.21,80100.0,31.18,31.24,31.14,31.21,80100.0
2012-11-21 12:30:00,31.2,31.22,31.14,31.21,103700.0,31.2,31.22,31.14,31.21,103700.0
2012-11-21 13:00:00,31.21,31.21,31.1,31.1,115600.0,31.21,31.21,31.1,31.1,115600.0
2012-11-21 13:30:00,31.09,31.2,31.09,31.2,76000.0,31.09,31.2,31.09,31.2,76000.0
2012-11-21 14:00:00,31.2,31.37,31.2,31.37,227200.0,31.2,31.37,31.2,31.37,227200.0
2012-11-21 14:30:00,31.37,31.39,31.36,31.37,53800.0,31.37,31.39,31.36,31.37,53800.0
2012-11-21 15:00:00,31.37,31.41,31.31,31.33,122500.0,31.37,31.41,31.31,31.33,122500.0
2012-11-21 15:30:00,31.33,31.39,31.3,31.34,265100.0,31.33,31.39,31.3,31.34,265100.0
2012-11-23 09:30:00,31.51,31.67,31.38,31.56,204900.0,31.51,31.67,31.38,31.56,204900.0
2012-11-23 10:00:00,31.55,31.78,31.52,31.74,63600.0,31.55,31.78,31.52,31.74,63600.0
2012-11-23 10:30:00,31.73,31.79,31.69,31.74,124700.0,31.73,31.79,31.69,31.74,124700.0
2012-11-23 11:00:00,31.73,31.77,31.69,31.76,57800.0,31.73,31.77,31.69,31.76,57800.0
2012-11-23 11:30:00,31.76,31.83,31.73,31.77,72400.0,31.76,31.83,31.73,31.77,72400.0
2012-11-23 12:00:00,31.78,31.8,31.68,31.71,45100.0,31.78,31.8,31.68,31.71,45100.0
2012-11-23 12:30:00,31.7,31.83,31.69,31.81,157200.0,31.7,31.83,31.69,31.81,157200.0
2012-11-26 09:30:00,31.66,31.86,31.57,31.77,259200.0,31.66,31.86,31.57,31.77,259200.0
2012-11-26 10:00:00,31.77,31.79,31.68,31.72,152000.0,31.77,31.79,31.68,31.72,152000.0
2012-11-26 10:30:00,31.7,31.82,31.69,31.75,203500.0,31.7,31.82,31.69,31.75,203500.0
2012-11-26 11:00:00,31.75,31.8,31.74,31.78,143000.0,31.75,31.8,31.74,31.78,143000.0
2012-11-26 11:30:00,31.78,31.91,31.76,31.88,111700.0,31.78,31.91,31.76,31.88,111700.0
2012-11-26 12:00:00,31.88,32.02,31.87,31.92,299500.0,31.88,32.02,31.87,31.92,299500.0
2012-11-26 12:30:00,31.93,32.0,31.86,31.93,121900.0,31.93,32.0,31.86,31.93,121900.0
2012-11-26 13:00:00,31.93,32.06,31.92,32.05,124500.0,31.93,32.06,31.92,32.05,124500.0
2012-11-26 13:30:00,32.05,32.14,32.04,32.1,188600.0,32.05,32.14,32.04,32.1,188600.0
2012-11-26 14:00:00,32.09,32.09,31.96,31.96,98500.0,32.09,32.09,31.96,31.96,98500.0
2012-11-26 14:30:00,31.97,32.21,31.91,32.16,165600.0,31.97,32.21,31.91,32.16,165600.0
2012-11-26 15:00:00,32.17,32.17,32.09,32.16,172200.0,32.17,32.17,32.09,32.16,172200.0
2012-11-26 15:30:00,32.15,32.24,32.07,32.23,533200.0,32.15,32.24,32.07,32.23,533200.0
2012-11-27 09:30:00,32.21,32.24,31.82,32.05,241100.0,32.21,32.24,31.82,32.05,241100.0
2012-11-27 10:00:00,32.08,32.08,31.83,31.89,161000.0,32.08,32.08,31.83,31.89,161000.0
2012-11-27 10:30:00,31.89,31.94,31.83,31.87,118600.0,31.89,31.94,31.83,31.87,118600.0
2012-11-27 11:00:00,31.87,31.98,31.86,31.9,122000.0,31.87,31.98,31.86,31.9,122000.0
2012-11-27 11:30:00,31.9,32.0,31.9,31.99,112400.0,31.9,32.0,31.9,31.99,112400.0
2012-11-27 12:00:00,31.98,32.0,31.87,31.9,124300.0,31.98,32.0,31.87,31.9,124300.0
2012-11-27 12:30:00,31.9,31.91,31.85,31.88,84900.0,31.9,31.91,31.85,31.88,84900.0
2012-11-27 13:00:00,31.88,31.89,31.78,31.82,75200.0,31.88,31.89,31.78,31.82,75200.0
2012-11-27 13:30:00,31.83,31.92,31.8,31.89,69300.0,31.83,31.92,31.8,31.89,69300.0
2012-11-27 14:00:00,31.89,32.0,31.88,31.93,198800.0,31.89,32.0,31.88,31.93,198800.0
2012-11-27 14:30:00,31.93,31.96,31.84,31.88,130400.0,31.93,31.96,31.84,31.88,130400.0
2012-11-27 15:00:00,31.89,31.93,31.85,31.88,116700.0,31.89,31.93,31.85,31.88,116700.0
2012-11-27 15:30:00,31.89,31.95,31.87,31.92,372200.0,31.89,31.95,31.87,31.92,372200.0
2012-11-28 09:30:00,31.78,31.96,31.71,31.96,601400.0,31.78,31.96,31.71,31.96,601400.0
2012-11-28 10:00:00,31.95,32.08,31.76,32.03,370600.0,31.95,32.08,31.76,32.03,370600.0
2012-11-28 10:30:00,32.02,32.18,32.02,32.12,282600.0,32.02,32.18,32.02,32.12,282600.0
2012-11-28 11:00:00,32.11,32.32,32.11,32.29,261800.0,32.11,32.32,32.11,32.29,261800.0
2012-11-28 11:30:00,32.3,32.36,32.27,32.31,231700.0,32.3,32.36,32.27,32.31,231700.0
2012-11-28 12:00:00,32.3,32.5,32.22,32.46,485400.0,32.3,32.5,32.22,32.46,485400.0
2012-11-28 12:30:00,32.46,32.63,32.46,32.62,317600.0,32.46,32.63,32.46,32.62,317600.0
2012-11-28 13:00:00,32.62,32.63,32.54,32.62,262600.0,32.62,32.63,32.54,32.62,262600.0
2012-11-28 13:30:00,32.62,32.81,32.62,32.78,286600.0,32.62,32.81,32.62,32.78,286600.0
2012-11-28 14:00:00,32.78,32.83,32.75,32.8,440600.0,32.78,32.83,32.75,32.8,440600.0
2012-11-28 14:30:00,32.8,32.91,32.79,32.85,438800.0,32.8,32.91,32.79,32.85,438800.0
2012-11-28 15:00:00,32.84,33.09,32.84,33.09,729800.0,32.84,33.09,32.84,33.09,729800.0
2012-11-28 15:30:00,33.09,33.17,33.07,33.1,1097600.0,33.09,33.17,33.07,33.1,1097600.0
2012-11-29 09:30:00,33.32,33.54,33.22,33.46,199900.0,33.32,33.54,33.22,33.46,199900.0
2012-11-29 10:00:00,33.46,33.54,33.4,33.45,193900.0,33.46,33.54,33.4,33.45,193900.0
2012-11-29 10:30:00,33.44,33.51,33.28,33.49,217600.0,33.44,33.51,33.28,33.49,217600.0
2012-11-29 11:00:00,33.49,33.53,33.38,33.39,107800.0,33.49,33.53,33.38,33.39,107800.0
2012-11-29 11:30:00,33.39,33.43,33.26,33.3,297700.0,33.39,33.43,33.26,33.3,297700.0
2012-11-29 12:00:00,33.3,33.46,33.27,33.4,162300.0,33.3,33.46,33.27,33.4,162300.0
2012-11-29 12:30:00,33.41,33.46,33.39,33.41,69300.0,33.41,33.46,33.39,33.41,69300.0
2012-11-29 13:00:00,33.41,33.45,33.32,33.32,64600.0,33.41,33.45,33.32,33.32,64600.0
2012-11-29 13:30:00,33.32,33.47,33.32,33.43,76200.0,33.32,33.47,33.32,33.43,76200.0
2012-11-29 14:00:00,33.43,33.48,33.4,33.42,155300.0,33.43,33.48,33.4,33.42,155300.0
2012-11-29 14:30:00,33.42,33.5,33.42,33.45,112400.0,33.42,33.5,33.42,33.45,112400.0
2012-11-29 15:00:00,33.45,33.48,33.37,33.43,184200.0,33.45,33.48,33.37,33.43,184200.0
2012-11-29 15:30:00,33.44,33.63,33.43,33.54,415300.0,33.44,33.63,33.43,33.54,415300.0
2012-11-30 09:30:00,33.49,33.61,33.22,33.23,185100.0,33.49,33.61,33.22,33.23,185100.0
2012-11-30 10:00:00,33.22,33.32,33.14,33.19,291800.0,33.22,33.32,33.14,33.19,291800.0
2012-11-30 10:30:00,33.2,33.29,33.16,33.25,189500.0,33.2,33.29,33.16,33.25,189500.0
2012-11-30 11:00:00,33.25,33.28,33.13,33.15,80300.0,33.25,33.28,33.13,33.15,80300.0
2012-11-30 11:30:00,33.14,33.21,33.11,33.15,101800.0,33.14,33.21,33.11,33.15,101800.0
2012-11-30 12:00:00,33.15,33.16,33.05,33.1,56000.0,33.15,33.16,33.05,33.1,56000.0
2012-11-30 12:30:00,33.11,33.23,33.11,33.22,190300.0,33.11,33.23,33.11,33.22,190300.0
2012-11-30 13:00:00,33.22,33.26,33.05,33.08,140500.0,33.22,33.26,33.05,33.08,140500.0
2012-11-30 13:30:00,33.07,33.11,33.05,33.05,79400.0,33.07,33.11,33.05,33.05,79400.0
2012-11-30 14:00:00,33.06,33.26,33.04,33.2,133000.0,33.06,33.26,33.04,33.2,133000.0
2012-11-30 14:30:00,33.21,33.21,33.04,33.06,127700.0,33.21,33.21,33.04,33.06,127700.0
2012-11-30 15:00:00,33.05,33.16,33.04,33.12,213800.0,33.05,33.16,33.04,33.12,213800.0
2012-11-30 15:30:00,33.12,33.24,33.07,33.12,332800.0,33.12,33.24,33.07,33.12,332800.0
2012-12-03 09:30:00,33.35,33.5,33.24,33.42,223200.0,33.35,33.5,33.24,33.42,223200.0
2012-12-03 10:00:00,33.42,33.45,33.16,33.38,157400.0,33.42,33.45,33.16,33.38,157400.0
2012-12-03 10:30:00,33.39,33.41,33.15,33.18,84200.0,33.39,33.41,33.15,33.18,84200.0
2012-12-03 11:00:00,33.19,33.2,33.05,33.11,63000.0,33.19,33.2,33.05,33.11,63000.0
2012-12-03 11:30:00,33.09,33.14,33.05,33.12,140300.0,33.09,33.14,33.05,33.12,140300.0
2012-12-03 12:00:00,33.13,33.16,33.08,33.09,51200.0,33.13,33.16,33.08,33.09,51200.0
2012-12-03 12:30:00,33.07,33.09,32.95,32.97,87200.0,33.07,33.09,32.95,32.97,87200.0
2012-12-03 13:00:00,32.96,32.97,32.9,32.93,40200.0,32.96,32.97,32.9,32.93,40200.0
2012-12-03 13:30:00,32.92,32.93,32.85,32.91,75000.0,32.92,32.93,32.85,32.91,75000.0
2012-12-03 14:00:00,32.91,33.02,32.91,32.99,78100.0,32.91,33.02,32.91,32.99,78100.0
2012-12-03 14:30:00,32.99,33.02,32.94,32.97,74900.0,32.99,33.02,32.94,32.97,74900.0
2012-12-03 15:00:00,32.97,33.06,32.95,32.95,192900.0,32.97,33.06,32.95,32.95,192900.0
2012-12-03 15:30:00,32.95,33.04,32.95,32.99,185600.0,32.95,33.04,32.95,32.99,185600.0
2012-12-04 09:30:00,33.04,33.2,33.01,33.1,83000.0,33.04,33.2,33.01,33.1,83000.0
2012-12-04 10:00:00,33.11,33.17,32.87,32.89,79300.0,33.11,33.17,32.87,32.89,79300.0
2012-12-04 10:30:00,32.9,33.03,32.84,33.02,98700.0,32.9,33.03,32.84,33.02,98700.0
2012-12-04 11:00:00,33.02,33.02,32.88,32.92,59200.0,33.02,33.02,32.88,32.92,59200.0
2012-12-04 11:30:00,32.92,33.07,32.89,32.98,78800.0,32.92,33.07,32.89,32.98,78800.0
2012-12-04 12:00:00,33.0,33.0,32.87,32.96,68300.0,33.0,33.0,32.87,32.96,68300.0
2012-12-04 12:30:00,32.97,32.99,32.85,32.86,62900.0,32.97,32.99,32.85,32.86,62900.0
2012-12-04 13:00:00,32.85,33.01,32.84,32.94,165400.0,32.85,33.01,32.84,32.94,165400.0
2012-12-04 13:30:00,32.95,33.03,32.87,33.0,161400.0,32.95,33.03,32.87,33.0,161400.0
2012-12-04 14:00:00,33.02,33.07,32.98,32.98,76200.0,33.02,33.07,32.98,32.98,76200.0
2012-12-04 14:30:00,32.99,33.06,32.91,33.01,144900.0,32.99,33.06,32.91,33.01,144900.0
2012-12-04 15:00:00,33.03,33.2,33.03,33.15,143900.0,33.03,33.2,33.03,33.15,143900.0
2012-12-04 15:30:00,33.15,33.19,33.08,33.09,390600.0,33.15,33.19,33.08,33.09,390600.0
2012-12-05 09:30:00,33.08,33.19,32.9,32.92,288000.0,33.08,33.19,32.9,32.92,288000.0
2012-12-05 10:00:00,32.92,33.01,32.85,32.93,165400.0,32.92,33.01,32.85,32.93,165400.0
2012-12-05 10:30:00,32.94,33.0,32.77,32.88,364600.0,32.94,33.0,32.77,32.88,364600.0
2012-12-05 11:00:00,32.89,33.01,32.84,32.88,144200.0,32.89,33.01,32.84,32.88,144200.0
2012-12-05 11:30:00,32.88,33.23,32.84,33.22,240400.0,32.88,33.23,32.84,33.22,240400.0
2012-12-05 12:00:00,33.23,33.45,33.23,33.45,143400.0,33.23,33.45,33.23,33.45,143400.0
2012-12-05 12:30:00,33.45,33.58,33.44,33.53,135300.0,33.45,33.58,33.44,33.53,135300.0
2012-12-05 13:00:00,33.54,33.62,33.52,33.61,128300.0,33.54,33.62,33.52,33.61,128300.0
2012-12-05 13:30:00,33.61,33.62,33.51,33.6,162800.0,33.61,33.62,33.51,33.6,162800.0
2012-12-05 14:00:00,33.6,33.68,33.6,33.62,156200.0,33.6,33.68,33.6,33.62,156200.0
2012-12-05 14:30:00,33.62,33.81,33.61,33.79,309000.0,33.62,33.81,33.61,33.79,309000.0
2012-12-05 15:00:00,33.78,33.83,33.68,33.69,255600.0,33.78,33.83,33.68,33.69,255600.0
2012-12-05 15:30:00,33.68,33.71,33.54,33.62,369200.0,33.68,33.71,33.54,33.62,369200.0
2012-12-06 09:30:00,33.5,33.78,33.43,33.65,152800.0,33.5,33.78,33.43,33.65,152800.0
2012-12-06 10:00:00,33.66,33.77,33.57,33.66,136500.0,33.66,33.77,33.57,33.66,136500.0
2012-12-06 10:30:00,33.66,33.94,33.64,33.91,131500.0,33.66,33.94,33.64,33.91,131500.0
2012-12-06 11:00:00,33.91,33.93,33.77,33.82,328500.0,33.91,33.93,33.77,33.82,328500.0
2012-12-06 11:30:00,33.82,33.96,33.82,33.88,134000.0,33.82,33.96,33.82,33.88,134000.0
2012-12-06 12:00:00,33.88,33.92,33.71,33.71,68600.0,33.88,33.92,33.71,33.71,68600.0
2012-12-06 12:30:00,33.7,33.7,33.57,33.61,95400.0,33.7,33.7,33.57,33.61,95400.0
2012-12-06 13:00:00,33.6,33.77,33.59,33.71,75900.0,33.6,33.77,33.59,33.71,75900.0
2012-12-06 13:30:00,33.7,33.77,33.7,33.77,67700.0,33.7,33.77,33.7,33.77,67700.0
2012-12-06 14:00:00,33.77,33.78,33.7,33.73,64400.0,33.77,33.78,33.7,33.73,64400.0
2012-12-06 14:30:00,33.72,33.76,33.71,33.76,66900.0,33.72,33.76,33.71,33.76,66900.0
2012-12-06 15:00:00,33.76,33.77,33.68,33.7,136400.0,33.76,33.77,33.68,33.7,136400.0
2012-12-06 15:30:00,33.7,33.81,33.69,33.8,198500.0,33.7,33.81,33.69,33.8,198500.0
2012-12-07 09:30:00,33.94,33.96,33.58,33.59,173900.0,33.94,33.96,33.58,33.59,173900.0
2012-12-07 10:00:00,33.6,33.78,33.56,33.6,82300.0,33.6,33.78,33.56,33.6,82300.0
2012-12-07 10:30:00,33.59,33.62,33.49,33.5,69600.0,33.59,33.62,33.49,33.5,69600.0
2012-12-07 11:00:00,33.52,33.55,33.42,33.48,85300.0,33.52,33.55,33.42,33.48,85300.0
2012-12-07 11:30:00,33.47,33.63,33.45,33.47,68300.0,33.47,33.63,33.45,33.47,68300.0
2012-12-07 12:00:00,33.48,33.57,33.48,33.57,39800.0,33.48,33.57,33.48,33.57,39800.0
2012-12-07 12:30:00,33.57,33.59,33.5,33.5,50300.0,33.57,33.59,33.5,33.5,50300.0
2012-12-07 13:00:00,33.51,33.56,33.5,33.51,57700.0,33.51,33.56,33.5,33.51,57700.0
2012-12-07 13:30:00,33.5,33.56,33.48,33.56,95100.0,33.5,33.56,33.48,33.56,95100.0
2012-12-07 14:00:00,33.56,33.7,33.54,33.69,69400.0,33.56,33.7,33.54,33.69,69400.0
2012-12-07 14:30:00,33.7,33.77,33.7,33.76,80800.0,33.7,33.77,33.7,33.76,80800.0
2012-12-07 15:00:00,33.75,33.81,33.74,33.81,100900.0,33.75,33.81,33.74,33.81,100900.0
2012-12-07 15:30:00,33.82,33.86,33.73,33.76,320000.0,33.82,33.86,33.73,33.76,320000.0
2012-12-10 09:30:00,33.48,33.95,33.43,33.8,255400.0,33.48,33.95,33.43,33.8,255400.0
2012-12-10 10:00:00,33.81,33.9,33.77,33.87,115900.0,33.81,33.9,33.77,33.87,115900.0
2012-12-10 10:30:00,33.87,33.93,33.78,33.92,149500.0,33.87,33.93,33.78,33.92,149500.0
2012-12-10 11:00:00,33.92,33.96,33.91,33.94,62000.0,33.92,33.96,33.91,33.94,62000.0
2012-12-10 11:30:00,33.95,33.99,33.92,33.93,47400.0,33.95,33.99,33.92,33.93,47400.0
2012-12-10 12:00:00,33.93,33.99,33.92,33.99,67500.0,33.93,33.99,33.92,33.99,67500.0
2012-12-10 12:30:00,33.99,34.0,33.94,33.95,58800.0,33.99,34.0,33.94,33.95,58800.0
2012-12-10 13:00:00,33.96,34.0,33.93,33.96,72600.0,33.96,34.0,33.93,33.96,72600.0
2012-12-10 13:30:00,33.96,33.98,33.95,33.96,33800.0,33.96,33.98,33.95,33.96,33800.0
2012-12-10 14:00:00,33.97,33.98,33.95,33.97,54000.0,33.97,33.98,33.95,33.97,54000.0
2012-12-10 14:30:00,33.97,33.98,33.9,33.98,117900.0,33.97,33.98,33.9,33.98,117900.0
2012-12-10 15:00:00,33.97,34.0,33.95,34.0,183800.0,33.97,34.0,33.95,34.0,183800.0
2012-12-10 15:30:00,34.0,34.03,33.94,33.96,259300.0,34.0,34.03,33.94,33.96,259300.0
2012-12-11 09:30:00,33.72,34.56,33.72,34.56,711600.0,33.72,34.56,33.72,34.56,711600.0
2012-12-11 10:00:00,34.55,34.78,34.55,34.77,452800.0,34.55,34.78,34.55,34.77,452800.0
2012-12-11 10:30:00,34.77,34.9,34.73,34.87,447600.0,34.77,34.9,34.73,34.87,447600.0
2012-12-11 11:00:00,34.86,34.88,34.64,34.7,258600.0,34.86,34.88,34.64,34.7,258600.0
2012-12-11 11:30:00,34.71,34.75,34.66,34.68,111400.0,34.71,34.75,34.66,34.68,111400.0
2012-12-11 12:00:00,34.68,34.75,34.61,34.68,159600.0,34.68,34.75,34.61,34.68,159600.0
2012-12-11 12:30:00,34.68,34.73,34.67,34.71,118800.0,34.68,34.73,34.67,34.71,118800.0
2012-12-11 13:00:00,34.7,34.71,34.6,34.64,85600.0,34.7,34.71,34.6,34.64,85600.0
2012-12-11 13:30:00,34.64,34.64,34.58,34.61,118400.0,34.64,34.64,34.58,34.61,118400.0
2012-12-11 14:00:00,34.61,34.68,34.6,34.68,129400.0,34.61,34.68,34.6,34.68,129400.0
2012-12-11 14:30:00,34.68,34.68,34.59,34.62,162000.0,34.68,34.68,34.59,34.62,162000.0
2012-12-11 15:00:00,34.62,34.62,34.5,34.54,262800.0,34.62,34.62,34.5,34.54,262800.0
2012-12-11 15:30:00,34.54,34.65,34.53,34.63,692600.0,34.54,34.65,34.53,34.63,692600.0
2012-12-12 09:30:00,34.77,34.98,34.72,34.72,105300.0,34.77,34.98,34.72,34.72,105300.0
2012-12-12 10:00:00,34.71,34.74,34.62,34.74,59500.0,34.71,34.74,34.62,34.74,59500.0
2012-12-12 10:30:00,34.75,34.76,34.62,34.65,54900.0,34.75,34.76,34.62,34.65,54900.0
2012-12-12 11:00:00,34.65,34.74,34.6,34.72,53600.0,34.65,34.74,34.6,34.72,53600.0
2012-12-12 11:30:00,34.72,34.72,34.51,34.52,72200.0,34.72,34.72,34.51,34.52,72200.0
2012-12-12 12:00:00,34.52,34.57,34.47,34.51,82000.0,34.52,34.57,34.47,34.51,82000.0
2012-12-12 12:30:00,34.51,34.75,34.43,34.7,123100.0,34.51,34.75,34.43,34.7,123100.0
2012-12-12 13:00:00,34.69,34.73,34.53,34.61,70500.0,34.69,34.73,34.53,34.61,70500.0
2012-12-12 13:30:00,34.61,34.65,34.56,34.62,76300.0,34.61,34.65,34.56,34.62,76300.0
2012-12-12 14:00:00,34.63,34.7,34.58,34.61,46200.0,34.63,34.7,34.58,34.61,46200.0
2012-12-12 14:30:00,34.61,34.64,34.55,34.59,58800.0,34.61,34.64,34.55,34.59,58800.0
2012-12-12 15:00:00,34.59,34.59,34.37,34.41,99700.0,34.59,34.59,34.37,34.41,99700.0
2012-12-12 15:30:00,34.41,34.42,34.24,34.29,329600.0,34.41,34.42,34.24,34.29,329600.0
2012-12-13 09:30:00,34.28,34.33,34.05,34.06,174300.0,34.28,34.33,34.05,34.06,174300.0
2012-12-13 10:00:00,34.06,34.27,33.96,34.23,427500.0,34.06,34.27,33.96,34.23,427500.0
2012-12-13 10:30:00,34.23,34.25,34.04,34.09,180700.0,34.23,34.25,34.04,34.09,180700.0
2012-12-13 11:00:00,34.1,34.13,33.8,33.87,107400.0,34.1,34.13,33.8,33.87,107400.0
2012-12-13 11:30:00,33.87,33.95,33.82,33.87,84900.0,33.87,33.95,33.82,33.87,84900.0
2012-12-13 12:00:00,33.88,33.93,33.63,33.63,120300.0,33.88,33.93,33.63,33.63,120300.0
2012-12-13 12:30:00,33.64,33.64,33.55,33.6,112000.0,33.64,33.64,33.55,33.6,112000.0
2012-12-13 13:00:00,33.6,33.63,33.53,33.62,86200.0,33.6,33.63,33.53,33.62,86200.0
2012-12-13 13:30:00,33.63,33.63,33.59,33.63,89900.0,33.63,33.63,33.59,33.63,89900.0
2012-12-13 14:00:00,33.63,33.69,33.59,33.69,140300.0,33.63,33.69,33.59,33.69,140300.0
2012-12-13 14:30:00,33.7,33.8,33.68,33.76,80100.0,33.7,33.8,33.68,33.76,80100.0
2012-12-13 15:00:00,33.77,33.83,33.76,33.82,115100.0,33.77,33.83,33.76,33.82,115100.0
2012-12-13 15:30:00,33.82,33.98,33.81,33.87,287200.0,33.82,33.98,33.81,33.87,287200.0
2012-12-14 09:30:00,33.83,33.96,33.8,33.88,157000.0,33.83,33.96,33.8,33.88,157000.0
2012-12-14 10:00:00,33.88,34.13,33.86,34.08,277100.0,33.88,34.13,33.86,34.08,277100.0
2012-12-14 10:30:00,34.09,34.25,34.03,34.18,284100.0,34.09,34.25,34.03,34.18,284100.0
2012-12-14 11:00:00,34.19,34.21,34.1,34.12,91900.0,34.19,34.21,34.1,34.12,91900.0
2012-12-14 11:30:00,34.13,34.23,34.08,34.11,545600.0,34.13,34.23,34.08,34.11,545600.0
2012-12-14 12:00:00,34.11,34.25,34.1,34.24,129500.0,34.11,34.25,34.1,34.24,129500.0
2012-12-14 12:30:00,34.24,34.36,34.23,34.34,53300.0,34.24,34.36,34.23,34.34,53300.0
2012-12-14 13:00:00,34.34,34.37,34.25,34.3,101100.0,34.34,34.37,34.25,34.3,101100.0
2012-12-14 13:30:00,34.3,34.38,34.27,34.38,105200.0,34.3,34.38,34.27,34.38,105200.0
2012-12-14 14:00:00,34.38,34.43,34.35,34.36,120900.0,34.38,34.43,34.35,34.36,120900.0
2012-12-14 14:30:00,34.36,34.42,34.17,34.18,118900.0,34.36,34.42,34.17,34.18,118900.0
2012-12-14 15:00:00,34.17,34.25,34.17,34.22,171800.0,34.17,34.25,34.17,34.22,171800.0
2012-12-14 15:30:00,34.22,34.28,34.17,34.23,483500.0,34.22,34.28,34.17,34.23,483500.0
2012-12-17 09:30:00,34.24,34.66,34.21,34.55,303200.0,34.24,34.66,34.21,34.55,303200.0
2012-12-17 10:00:00,34.55,34.62,34.51,34.58,221800.0,34.55,34.62,34.51,34.58,221800.0
2012-12-17 10:30:00,34.58,34.87,34.57,34.87,142800.0,34.58,34.87,34.57,34.87,142800.0
2012-12-17 11:00:00,34.86,35.15,34.85,34.98,287800.0,34.86,35.15,34.85,34.98,287800.0
2012-12-17 11:30:00,34.98,35.2,34.98,35.12,149200.0,34.98,35.2,34.98,35.12,149200.0
2012-12-17 12:00:00,35.12,35.13,34.98,35.03,110800.0,35.12,35.13,34.98,35.03,110800.0
2012-12-17 12:30:00,35.04,35.04,34.89,34.9,59000.0,35.04,35.04,34.89,34.9,59000.0
2012-12-17 13:00:00,34.87,34.88,34.77,34.82,131600.0,34.87,34.88,34.77,34.82,131600.0
2012-12-17 13:30:00,34.81,34.82,34.74,34.75,62600.0,34.81,34.82,34.74,34.75,62600.0
2012-12-17 14:00:00,34.75,34.78,34.58,34.63,82500.0,34.75,34.78,34.58,34.63,82500.0
2012-12-17 14:30:00,34.62,34.73,34.62,34.71,78700.0,34.62,34.73,34.62,34.71,78700.0
2012-12-17 15:00:00,34.71,34.84,34.71,34.76,96200.0,34.71,34.84,34.71,34.76,96200.0
2012-12-17 15:30:00,34.77,34.89,34.72,34.89,566700.0,34.77,34.89,34.72,34.89,566700.0
2012-12-18 09:30:00,34.97,35.41,34.91,35.3,264900.0,34.97,35.41,34.91,35.3,264900.0
2012-12-18 10:00:00,35.3,35.51,35.26,35.4,186400.0,35.3,35.51,35.26,35.4,186400.0
2012-12-18 10:30:00,35.4,35.63,35.4,35.61,131500.0,35.4,35.63,35.4,35.61,131500.0
2012-12-18 11:00:00,35.59,35.62,35.5,35.54,106400.0,35.59,35.62,35.5,35.54,106400.0
2012-12-18 11:30:00,35.55,35.64,35.55,35.59,146600.0,35.55,35.64,35.55,35.59,146600.0
2012-12-18 12:00:00,35.6,35.62,35.58,35.59,82200.0,35.6,35.62,35.58,35.59,82200.0
2012-12-18 12:30:00,35.59,35.76,35.59,35.7,81800.0,35.59,35.76,35.59,35.7,81800.0
2012-12-18 13:00:00,35.71,35.75,35.62,35.66,74000.0,35.71,35.75,35.62,35.66,74000.0
2012-12-18 13:30:00,35.66,35.72,35.63,35.69,59100.0,35.66,35.72,35.63,35.69,59100.0
2012-12-18 14:00:00,35.69,35.76,35.65,35.69,87400.0,35.69,35.76,35.65,35.69,87400.0
2012-12-18 14:30:00,35.69,35.73,35.64,35.66,97200.0,35.69,35.73,35.64,35.66,97200.0
2012-12-18 15:00:00,35.66,35.72,35.65,35.68,111800.0,35.66,35.72,35.65,35.68,111800.0
2012-12-18 15:30:00,35.67,35.77,35.66,35.73,360200.0,35.67,35.77,35.66,35.73,360200.0
2012-12-19 09:30:00,35.97,36.89,35.73,36.88,712400.0,35.97,36.89,35.73,36.88,712400.0
2012-12-19 10:00:00,36.87,36.96,36.6,36.69,602400.0,36.87,36.96,36.6,36.69,602400.0
2012-12-19 10:30:00,36.68,36.78,36.55,36.56,678800.0,36.68,36.78,36.55,36.56,678800.0
2012-12-19 11:00:00,36.55,36.66,36.45,36.6,639500.0,36.55,36.66,36.45,36.6,639500.0
2012-12-19 11:30:00,36.61,36.65,36.36,36.38,411700.0,36.61,36.65,36.36,36.38,411700.0
2012-12-19 12:00:00,36.38,36.53,36.35,36.4,248100.0,36.38,36.53,36.35,36.4,248100.0
2012-12-19 12:30:00,36.4,36.46,36.36,36.37,432100.0,36.4,36.46,36.36,36.37,432100.0
2012-12-19 13:00:00,36.38,36.43,36.27,36.29,288400.0,36.38,36.43,36.27,36.29,288400.0
2012-12-19 13:30:00,36.3,36.33,36.05,36.19,455900.0,36.3,36.33,36.05,36.19,455900.0
2012-12-19 14:00:00,36.19,36.21,36.13,36.2,345200.0,36.19,36.21,36.13,36.2,345200.0
2012-12-19 14:30:00,36.2,36.28,36.1,36.17,435400.0,36.2,36.28,36.1,36.17,435400.0
2012-12-19 15:00:00,36.16,36.18,36.07,36.11,538000.0,36.16,36.18,36.07,36.11,538000.0
2012-12-19 15:30:00,36.12,36.15,36.0,36.0,617900.0,36.12,36.15,36.0,36.0,617900.0
2012-12-20 09:30:00,36.06,36.14,35.89,35.94,337200.0,36.06,36.14,35.89,35.94,337200.0
2012-12-20 10:00:00,35.95,36.09,35.89,35.91,381800.0,35.95,36.09,35.89,35.91,381800.0
2012-12-20 10:30:00,35.9,36.01,35.9,36.0,213200.0,35.9,36.01,35.9,36.0,213200.0
2012-12-20 11:00:00,36.0,36.07,35.91,35.92,283200.0,36.0,36.07,35.91,35.92,283200.0
2012-12-20 11:30:00,35.92,35.99,35.83,35.84,342600.0,35.92,35.99,35.83,35.84,342600.0
2012-12-20 12:00:00,35.84,35.88,35.81,35.84,192800.0,35.84,35.88,35.81,35.84,192800.0
2012-12-20 12:30:00,35.86,35.88,35.82,35.86,129200.0,35.86,35.88,35.82,35.86,129200.0
2012-12-20 13:00:00,35.85,35.86,35.77,35.84,168600.0,35.85,35.86,35.77,35.84,168600.0
2012-12-20 13:30:00,35.84,35.95,35.81,35.88,229000.0,35.84,35.95,35.81,35.88,229000.0
2012-12-20 14:00:00,35.88,35.93,35.82,35.88,181000.0,35.88,35.93,35.82,35.88,181000.0
2012-12-20 14:30:00,35.89,35.92,35.84,35.84,287800.0,35.89,35.92,35.84,35.84,287800.0
2012-12-20 15:00:00,35.85,35.88,35.8,35.82,273600.0,35.85,35.88,35.8,35.82,273600.0
2012-12-20 15:30:00,35.82,35.93,35.82,35.89,651200.0,35.82,35.93,35.82,35.89,651200.0
2012-12-21 09:30:00,35.32,35.35,34.73,35.22,1148700.0,35.32,35.35,34.73,35.22,1148700.0
2012-12-21 10:00:00,35.23,35.37,35.12,35.35,276400.0,35.23,35.37,35.12,35.35,276400.0
2012-12-21 10:30:00,35.37,35.58,35.36,35.56,173400.0,35.37,35.58,35.36,35.56,173400.0
2012-12-21 11:00:00,35.57,35.6,35.43,35.49,98100.0,35.57,35.6,35.43,35.49,98100.0
2012-12-21 11:30:00,35.49,35.5,35.32,35.48,96300.0,35.49,35.5,35.32,35.48,96300.0
2012-12-21 12:00:00,35.48,35.48,35.29,35.3,136000.0,35.48,35.48,35.29,35.3,136000.0
2012-12-21 12:30:00,35.3,35.48,35.3,35.48,123000.0,35.3,35.48,35.3,35.48,123000.0
2012-12-21 13:00:00,35.48,35.54,35.4,35.48,122400.0,35.48,35.54,35.4,35.48,122400.0
2012-12-21 13:30:00,35.48,35.58,35.45,35.58,106000.0,35.48,35.58,35.45,35.58,106000.0
2012-12-21 14:00:00,35.58,35.62,35.53,35.56,99100.0,35.58,35.62,35.53,35.56,99100.0
2012-12-21 14:30:00,35.56,35.61,35.5,35.56,127200.0,35.56,35.61,35.5,35.56,127200.0
2012-12-21 15:00:00,35.55,35.58,35.43,35.55,186900.0,35.55,35.58,35.43,35.55,186900.0
2012-12-21 15:30:00,35.55,35.59,35.4,35.5,406700.0,35.55,35.59,35.4,35.5,406700.0
2012-12-24 09:30:00,35.3,35.55,35.25,35.35,110900.0,35.3,35.55,35.25,35.35,110900.0
2012-12-24 10:00:00,35.34,35.52,35.3,35.5,64400.0,35.34,35.52,35.3,35.5,64400.0
2012-12-24 10:30:00,35.51,35.57,35.44,35.55,105600.0,35.51,35.57,35.44,35.55,105600.0
2012-12-24 11:00:00,35.55,35.79,35.53,35.79,89500.0,35.55,35.79,35.53,35.79,89500.0
2012-12-24 11:30:00,35.8,35.87,35.78,35.83,80200.0,35.8,35.87,35.78,35.83,80200.0
2012-12-24 12:00:00,35.83,35.85,35.72,35.83,100600.0,35.83,35.85,35.72,35.83,100600.0
2012-12-24 12:30:00,35.83,35.9,35.63,35.69,168800.0,35.83,35.9,35.63,35.69,168800.0
2012-12-26 09:30:00,35.75,36.0,35.67,35.75,131600.0,35.75,36.0,35.67,35.75,131600.0
2012-12-26 10:00:00,35.76,35.96,35.68,35.7,132800.0,35.76,35.96,35.68,35.7,132800.0
2012-12-26 10:30:00,35.7,35.71,35.38,35.39,133000.0,35.7,35.71,35.38,35.39,133000.0
2012-12-26 11:00:00,35.38,35.4,35.17,35.18,105800.0,35.38,35.4,35.17,35.18,105800.0
2012-12-26 11:30:00,35.17,35.3,35.1,35.28,117900.0,35.17,35.3,35.1,35.28,117900.0
2012-12-26 12:00:00,35.29,35.29,35.21,35.23,99500.0,35.29,35.29,35.21,35.23,99500.0
2012-12-26 12:30:00,35.22,35.26,35.17,35.25,58800.0,35.22,35.26,35.17,35.25,58800.0
2012-12-26 13:00:00,35.25,35.27,35.19,35.27,99900.0,35.25,35.27,35.19,35.27,99900.0
2012-12-26 13:30:00,35.27,35.28,35.23,35.25,50200.0,35.27,35.28,35.23,35.25,50200.0
2012-12-26 14:00:00,35.25,35.27,35.2,35.21,98800.0,35.25,35.27,35.2,35.21,98800.0
2012-12-26 14:30:00,35.21,35.24,35.15,35.22,99900.0,35.21,35.24,35.15,35.22,99900.0
2012-12-26 15:00:00,35.23,35.25,35.18,35.23,115700.0,35.23,35.25,35.18,35.23,115700.0
2012-12-26 15:30:00,35.23,35.24,35.1,35.14,314000.0,35.23,35.24,35.1,35.14,314000.0
2012-12-27 09:30:00,35.13,35.25,34.92,35.19,158800.0,35.13,35.25,34.92,35.19,158800.0
2012-12-27 10:00:00,35.19,35.23,34.78,34.83,226100.0,35.19,35.23,34.78,34.83,226100.0
2012-12-27 10:30:00,34.82,35.0,34.75,34.93,208100.0,34.82,35.0,34.75,34.93,208100.0
2012-12-27 11:00:00,34.93,34.99,34.66,34.66,166000.0,34.93,34.99,34.66,34.66,166000.0
2012-12-27 11:30:00,34.65,34.83,34.63,34.67,161900.0,34.65,34.83,34.63,34.67,161900.0
2012-12-27 12:00:00,34.66,34.72,34.53,34.56,252300.0,34.66,34.72,34.53,34.56,252300.0
2012-12-27 12:30:00,34.56,34.57,34.32,34.49,303400.0,34.56,34.57,34.32,34.49,303400.0
2012-12-27 13:00:00,34.49,34.75,34.44,34.73,143500.0,34.49,34.75,34.44,34.73,143500.0
2012-12-27 13:30:00,34.73,34.75,34.59,34.68,126900.0,34.73,34.75,34.59,34.68,126900.0
2012-12-27 14:00:00,34.68,34.78,34.56,34.68,136400.0,34.68,34.78,34.56,34.68,136400.0
2012-12-27 14:30:00,34.68,35.04,34.66,34.96,193800.0,34.68,35.04,34.66,34.96,193800.0
2012-12-27 15:00:00,34.96,35.25,34.94,35.16,266200.0,34.96,35.25,34.94,35.16,266200.0
2012-12-27 15:30:00,35.16,35.26,35.1,35.12,311200.0,35.16,35.26,35.1,35.12,311200.0
2012-12-28 09:30:00,34.8,35.23,34.69,35.22,243800.0,34.8,35.23,34.69,35.22,243800.0
2012-12-28 10:00:00,35.23,35.25,34.98,35.22,523000.0,35.23,35.25,34.98,35.22,523000.0
2012-12-28 10:30:00,35.24,35.26,35.15,35.19,698200.0,35.24,35.26,35.15,35.19,698200.0
2012-12-28 11:00:00,35.19,35.25,35.16,35.18,384400.0,35.19,35.25,35.16,35.18,384400.0
2012-12-28 11:30:00,35.18,35.21,35.01,35.02,418600.0,35.18,35.21,35.01,35.02,418600.0
2012-12-28 12:00:00,35.02,35.31,35.02,35.3,389600.0,35.02,35.31,35.02,35.3,389600.0
2012-12-28 12:30:00,35.29,35.3,35.15,35.21,216600.0,35.29,35.3,35.15,35.21,216600.0
2012-12-28 13:00:00,35.21,35.26,35.19,35.22,204200.0,35.21,35.26,35.19,35.22,204200.0
2012-12-28 13:30:00,35.22,35.25,35.2,35.22,226800.0,35.22,35.25,35.2,35.22,226800.0
2012-12-28 14:00:00,35.22,35.3,35.21,35.21,273400.0,35.22,35.3,35.21,35.21,273400.0
2012-12-28 14:30:00,35.22,35.25,35.14,35.17,302800.0,35.22,35.25,35.14,35.17,302800.0
2012-12-28 15:00:00,35.18,35.26,35.16,35.24,284000.0,35.18,35.26,35.16,35.24,284000.0
2012-12-28 15:30:00,35.24,35.28,34.95,34.98,649000.0,35.24,35.28,34.95,34.98,649000.0
2012-12-31 09:30:00,34.84,35.0,34.61,34.97,335400.0,34.84,35.0,34.61,34.97,335400.0
2012-12-31 10:00:00,34.98,35.02,34.87,34.94,206000.0,34.98,35.02,34.87,34.94,206000.0
2012-12-31 10:30:00,34.95,35.09,34.95,35.0,276800.0,34.95,35.09,34.95,35.0,276800.0
2012-12-31 11:00:00,35.0,35.15,35.0,35.12,139400.0,35.0,35.15,35.0,35.12,139400.0
2012-12-31 11:30:00,35.11,35.13,35.03,35.07,192800.0,35.11,35.13,35.03,35.07,192800.0
2012-12-31 12:00:00,35.07,35.17,35.05,35.16,125400.0,35.07,35.17,35.05,35.16,125400.0
2012-12-31 12:30:00,35.15,35.29,35.09,35.14,548600.0,35.15,35.29,35.09,35.14,548600.0
2012-12-31 13:00:00,35.16,35.25,35.05,35.2,217000.0,35.16,35.25,35.05,35.2,217000.0
2012-12-31 13:30:00,35.2,35.31,35.02,35.17,347800.0,35.2,35.31,35.02,35.17,347800.0
2012-12-31 14:00:00,35.16,35.32,35.12,35.32,188600.0,35.16,35.32,35.12,35.32,188600.0
2012-12-31 14:30:00,35.32,35.52,35.25,35.45,478800.0,35.32,35.52,35.25,35.45,478800.0
2012-12-31 15:00:00,35.46,35.52,35.21,35.25,651200.0,35.46,35.52,35.21,35.25,651200.0
2012-12-31 15:30:00,35.26,35.38,35.21,35.33,1094800.0,35.26,35.38,35.21,35.33,1094800.0
2013-01-02 09:30:00,36.01,36.9,36.01,36.8,472000.0,36.01,36.9,36.01,36.8,472000.0
2013-01-02 10:00:00,36.79,36.86,36.62,36.71,278200.0,36.79,36.86,36.62,36.71,278200.0
2013-01-02 10:30:00,36.7,36.7,36.5,36.66,338100.0,36.7,36.7,36.5,36.66,338100.0
2013-01-02 11:00:00,36.65,36.7,36.55,36.62,163600.0,36.65,36.7,36.55,36.62,163600.0
2013-01-02 11:30:00,36.62,36.65,36.55,36.57,147700.0,36.62,36.65,36.55,36.57,147700.0
2013-01-02 12:00:00,36.57,36.6,36.47,36.52,93300.0,36.57,36.6,36.47,36.52,93300.0
2013-01-02 12:30:00,36.52,36.52,36.38,36.43,107000.0,36.52,36.52,36.38,36.43,107000.0
2013-01-02 13:00:00,36.43,36.51,36.4,36.46,89400.0,36.43,36.51,36.4,36.46,89400.0
2013-01-02 13:30:00,36.46,36.54,36.46,36.52,92500.0,36.46,36.54,36.46,36.52,92500.0
2013-01-02 14:00:00,36.52,36.63,36.49,36.63,146500.0,36.52,36.63,36.49,36.63,146500.0
2013-01-02 14:30:00,36.62,36.63,36.53,36.58,101000.0,36.62,36.63,36.53,36.58,101000.0
2013-01-02 15:00:00,36.58,36.72,36.58,36.68,159900.0,36.58,36.72,36.58,36.68,159900.0
2013-01-02 15:30:00,36.69,36.95,36.69,36.94,546600.0,36.69,36.95,36.69,36.94,546600.0
2013-01-03 09:30:00,36.75,36.83,36.5,36.8,120100.0,36.75,36.83,36.5,36.8,120100.0
2013-01-03 10:00:00,36.79,36.89,36.74,36.85,147300.0,36.79,36.89,36.74,36.85,147300.0
2013-01-03 10:30:00,36.86,36.92,36.73,36.73,87800.0,36.86,36.92,36.73,36.73,87800.0
2013-01-03 11:00:00,36.72,36.76,36.67,36.7,86100.0,36.72,36.76,36.67,36.7,86100.0
2013-01-03 11:30:00,36.7,36.79,36.68,36.68,58400.0,36.7,36.79,36.68,36.68,58400.0
2013-01-03 12:00:00,36.68,36.72,36.64,36.7,62600.0,36.68,36.72,36.64,36.7,62600.0
2013-01-03 12:30:00,36.71,36.73,36.63,36.65,92800.0,36.71,36.73,36.63,36.65,92800.0
2013-01-03 13:00:00,36.65,36.66,36.49,36.53,98900.0,36.65,36.66,36.49,36.53,98900.0
2013-01-03 13:30:00,36.52,36.59,36.52,36.58,27000.0,36.52,36.59,36.52,36.58,27000.0
2013-01-03 14:00:00,36.58,36.6,36.47,36.51,134300.0,36.58,36.6,36.47,36.51,134300.0
2013-01-03 14:30:00,36.51,36.52,36.4,36.46,124900.0,36.51,36.52,36.4,36.46,124900.0
2013-01-03 15:00:00,36.45,36.48,36.3,36.33,189400.0,36.45,36.48,36.3,36.33,189400.0
2013-01-03 15:30:00,36.33,36.37,36.27,36.37,354700.0,36.33,36.37,36.27,36.37,354700.0
2013-01-04 09:30:00,36.53,36.64,36.36,36.61,89700.0,36.53,36.64,36.36,36.61,89700.0
2013-01-04 10:00:00,36.62,36.67,36.42,36.52,129400.0,36.62,36.67,36.42,36.52,129400.0
2013-01-04 10:30:00,36.51,36.51,36.36,36.4,122500.0,36.51,36.51,36.36,36.4,122500.0
2013-01-04 11:00:00,36.4,36.48,36.36,36.37,75400.0,36.4,36.48,36.36,36.37,75400.0
2013-01-04 11:30:00,36.36,36.44,36.34,36.4,68400.0,36.36,36.44,36.34,36.4,68400.0
2013-01-04 12:00:00,36.4,36.42,36.34,36.37,31600.0,36.4,36.42,36.34,36.37,31600.0
2013-01-04 12:30:00,36.37,36.4,36.3,36.32,49600.0,36.37,36.4,36.3,36.32,49600.0
2013-01-04 13:00:00,36.31,36.38,36.29,36.38,47000.0,36.31,36.38,36.29,36.38,47000.0
2013-01-04 13:30:00,36.39,36.45,36.38,36.42,82100.0,36.39,36.45,36.38,36.42,82100.0
2013-01-04 14:00:00,36.42,36.51,36.4,36.47,103600.0,36.42,36.51,36.4,36.47,103600.0
2013-01-04 14:30:00,36.48,36.48,36.35,36.4,56500.0,36.48,36.48,36.35,36.4,56500.0
2013-01-04 15:00:00,36.4,36.43,36.37,36.43,86800.0,36.4,36.43,36.37,36.43,86800.0
2013-01-04 15:30:00,36.42,36.45,36.33,36.37,222400.0,36.42,36.45,36.33,36.37,222400.0
2013-01-07 09:30:00,36.0,36.11,35.86,35.96,293600.0,36.0,36.11,35.86,35.96,293600.0
2013-01-07 10:00:00,35.97,36.05,35.96,36.01,406000.0,35.97,36.05,35.96,36.01,406000.0
2013-01-07 10:30:00,36.01,36.08,35.97,35.98,309800.0,36.01,36.08,35.97,35.98,309800.0
2013-01-07 11:00:00,35.98,36.04,35.92,35.93,144400.0,35.98,36.04,35.92,35.93,144400.0
2013-01-07 11:30:00,35.93,35.98,35.85,35.87,215400.0,35.93,35.98,35.85,35.87,215400.0
2013-01-07 12:00:00,35.88,35.93,35.84,35.88,161800.0,35.88,35.93,35.84,35.88,161800.0
2013-01-07 12:30:00,35.88,35.97,35.88,35.95,73800.0,35.88,35.97,35.88,35.95,73800.0
2013-01-07 13:00:00,35.95,35.97,35.9,35.91,103200.0,35.95,35.97,35.9,35.91,103200.0
2013-01-07 13:30:00,35.91,35.95,35.89,35.93,125600.0,35.91,35.95,35.89,35.93,125600.0
2013-01-07 14:00:00,35.93,35.99,35.93,35.98,208200.0,35.93,35.99,35.93,35.98,208200.0
2013-01-07 14:30:00,35.97,36.05,35.97,36.0,634600.0,35.97,36.05,35.97,36.0,634600.0
2013-01-07 15:00:00,36.0,36.1,35.99,36.05,447200.0,36.0,36.1,35.99,36.05,447200.0
2013-01-07 15:30:00,36.06,36.14,36.04,36.1,503600.0,36.06,36.14,36.04,36.1,503600.0
2013-01-08 09:30:00,36.15,36.42,36.04,36.32,129600.0,36.15,36.42,36.04,36.32,129600.0
2013-01-08 10:00:00,36.33,36.39,36.2,36.22,114200.0,36.33,36.39,36.2,36.22,114200.0
2013-01-08 10:30:00,36.24,36.25,36.04,36.04,59800.0,36.24,36.25,36.04,36.04,59800.0
2013-01-08 11:00:00,36.04,36.1,35.96,35.99,55900.0,36.04,36.1,35.96,35.99,55900.0
2013-01-08 11:30:00,36.0,36.13,35.97,36.09,142500.0,36.0,36.13,35.97,36.09,142500.0
2013-01-08 12:00:00,36.1,36.12,36.06,36.1,86400.0,36.1,36.12,36.06,36.1,86400.0
2013-01-08 12:30:00,36.11,36.12,36.07,36.08,39000.0,36.11,36.12,36.07,36.08,39000.0
2013-01-08 13:00:00,36.09,36.17,36.04,36.17,47700.0,36.09,36.17,36.04,36.17,47700.0
2013-01-08 13:30:00,36.15,36.22,36.13,36.18,41000.0,36.15,36.22,36.13,36.18,41000.0
2013-01-08 14:00:00,36.18,36.3,36.17,36.27,117200.0,36.18,36.3,36.17,36.27,117200.0
2013-01-08 14:30:00,36.27,36.27,36.16,36.19,37300.0,36.27,36.27,36.16,36.19,37300.0
2013-01-08 15:00:00,36.18,36.28,36.17,36.26,93500.0,36.18,36.28,36.17,36.26,93500.0
2013-01-08 15:30:00,36.26,36.36,36.24,36.31,446900.0,36.26,36.36,36.24,36.31,446900.0
2013-01-09 09:30:00,36.34,36.59,36.23,36.56,110500.0,36.34,36.59,36.23,36.56,110500.0
2013-01-09 10:00:00,36.58,36.98,36.54,36.94,149700.0,36.58,36.98,36.54,36.94,149700.0
2013-01-09 10:30:00,36.93,37.05,36.83,36.84,325000.0,36.93,37.05,36.83,36.84,325000.0
2013-01-09 11:00:00,36.85,36.86,36.76,36.84,161200.0,36.85,36.86,36.76,36.84,161200.0
2013-01-09 11:30:00,36.85,36.86,36.62,36.68,122700.0,36.85,36.86,36.62,36.68,122700.0
2013-01-09 12:00:00,36.68,36.75,36.67,36.71,78200.0,36.68,36.75,36.67,36.71,78200.0
2013-01-09 12:30:00,36.71,36.74,36.61,36.66,52700.0,36.71,36.74,36.61,36.66,52700.0
2013-01-09 13:00:00,36.66,36.69,36.61,36.68,52400.0,36.66,36.69,36.61,36.68,52400.0
2013-01-09 13:30:00,36.68,36.7,36.62,36.66,53700.0,36.68,36.7,36.62,36.66,53700.0
2013-01-09 14:00:00,36.67,36.67,36.58,36.6,38800.0,36.67,36.67,36.58,36.6,38800.0
2013-01-09 14:30:00,36.61,36.63,36.56,36.59,75900.0,36.61,36.63,36.56,36.59,75900.0
2013-01-09 15:00:00,36.58,36.68,36.55,36.68,112800.0,36.58,36.68,36.55,36.68,112800.0
2013-01-09 15:30:00,36.68,36.7,36.62,36.67,226900.0,36.68,36.7,36.62,36.67,226900.0
2013-01-10 09:30:00,36.89,36.94,36.71,36.8,58700.0,36.89,36.94,36.71,36.8,58700.0
2013-01-10 10:00:00,36.82,36.83,36.5,36.55,59000.0,36.82,36.83,36.5,36.55,59000.0
2013-01-10 10:30:00,36.53,36.53,36.31,36.31,56400.0,36.53,36.53,36.31,36.31,56400.0
2013-01-10 11:00:00,36.31,36.32,36.03,36.18,116100.0,36.31,36.32,36.03,36.18,116100.0
2013-01-10 11:30:00,36.2,36.29,36.16,36.29,49800.0,36.2,36.29,36.16,36.29,49800.0
2013-01-10 12:00:00,36.28,36.36,36.23,36.26,36400.0,36.28,36.36,36.23,36.26,36400.0
2013-01-10 12:30:00,36.27,36.29,36.18,36.23,43300.0,36.27,36.29,36.18,36.23,43300.0
2013-01-10 13:00:00,36.24,36.34,36.2,36.31,49600.0,36.24,36.34,36.2,36.31,49600.0
2013-01-10 13:30:00,36.31,36.4,36.31,36.4,66900.0,36.31,36.4,36.31,36.4,66900.0
2013-01-10 14:00:00,36.39,36.43,36.36,36.37,38700.0,36.39,36.43,36.36,36.37,38700.0
2013-01-10 14:30:00,36.38,36.55,36.37,36.52,62800.0,36.38,36.55,36.37,36.52,62800.0
2013-01-10 15:00:00,36.52,36.68,36.52,36.67,146500.0,36.52,36.68,36.52,36.67,146500.0
2013-01-10 15:30:00,36.67,36.7,36.47,36.52,431100.0,36.67,36.7,36.47,36.52,431100.0
2013-01-11 09:30:00,36.67,36.97,36.28,36.79,263800.0,36.67,36.97,36.28,36.79,263800.0
2013-01-11 10:00:00,36.8,36.89,36.72,36.73,112300.0,36.8,36.89,36.72,36.73,112300.0
2013-01-11 10:30:00,36.73,36.8,36.65,36.69,126500.0,36.73,36.8,36.65,36.69,126500.0
2013-01-11 11:00:00,36.68,36.77,36.63,36.64,64000.0,36.68,36.77,36.63,36.64,64000.0
2013-01-11 11:30:00,36.63,36.72,36.57,36.71,47500.0,36.63,36.72,36.57,36.71,47500.0
2013-01-11 12:00:00,36.72,36.74,36.61,36.61,33400.0,36.72,36.74,36.61,36.61,33400.0
2013-01-11 12:30:00,36.62,36.62,36.55,36.56,62900.0,36.62,36.62,36.55,36.56,62900.0
2013-01-11 13:00:00,36.56,36.58,36.52,36.58,35000.0,36.56,36.58,36.52,36.58,35000.0
2013-01-11 13:30:00,36.58,36.71,36.57,36.61,84300.0,36.58,36.71,36.57,36.61,84300.0
2013-01-11 14:00:00,36.62,36.72,36.6,36.68,42900.0,36.62,36.72,36.6,36.68,42900.0
2013-01-11 14:30:00,36.69,36.74,36.69,36.73,42100.0,36.69,36.74,36.69,36.73,42100.0
2013-01-11 15:00:00,36.73,36.8,36.7,36.75,110900.0,36.73,36.8,36.7,36.75,110900.0
2013-01-11 15:30:00,36.75,36.81,36.72,36.79,208700.0,36.75,36.81,36.72,36.79,208700.0
2013-01-14 09:30:00,36.64,36.98,36.64,36.87,55600.0,36.64,36.98,36.64,36.87,55600.0
2013-01-14 10:00:00,36.87,36.89,36.76,36.78,59400.0,36.87,36.89,36.76,36.78,59400.0
2013-01-14 10:30:00,36.77,36.78,36.66,36.67,52100.0,36.77,36.78,36.66,36.67,52100.0
2013-01-14 11:00:00,36.67,36.8,36.67,36.72,58600.0,36.67,36.8,36.67,36.72,58600.0
2013-01-14 11:30:00,36.74,36.84,36.72,36.81,46400.0,36.74,36.84,36.72,36.81,46400.0
2013-01-14 12:00:00,36.83,36.84,36.64,36.67,74800.0,36.83,36.84,36.64,36.67,74800.0
2013-01-14 12:30:00,36.68,36.7,36.63,36.66,49600.0,36.68,36.7,36.63,36.66,49600.0
2013-01-14 13:00:00,36.66,36.78,36.63,36.77,38500.0,36.66,36.78,36.63,36.77,38500.0
2013-01-14 13:30:00,36.75,36.78,36.73,36.74,28000.0,36.75,36.78,36.73,36.74,28000.0
2013-01-14 14:00:00,36.74,36.87,36.72,36.75,139800.0,36.74,36.87,36.72,36.75,139800.0
2013-01-14 14:30:00,36.75,36.8,36.74,36.76,63500.0,36.75,36.8,36.74,36.76,63500.0
2013-01-14 15:00:00,36.77,36.83,36.77,36.83,159300.0,36.77,36.83,36.77,36.83,159300.0
2013-01-14 15:30:00,36.83,36.86,36.79,36.85,377300.0,36.83,36.86,36.79,36.85,377300.0
2013-01-15 09:30:00,36.53,36.63,36.39,36.59,170700.0,36.53,36.63,36.39,36.59,170700.0
2013-01-15 10:00:00,36.58,36.6,36.53,36.55,83100.0,36.58,36.6,36.53,36.55,83100.0
2013-01-15 10:30:00,36.54,36.6,36.54,36.59,62200.0,36.54,36.6,36.54,36.59,62200.0
2013-01-15 11:00:00,36.59,36.74,36.58,36.64,60900.0,36.59,36.74,36.58,36.64,60900.0
2013-01-15 11:30:00,36.64,36.67,36.58,36.62,51500.0,36.64,36.67,36.58,36.62,51500.0
2013-01-15 12:00:00,36.62,36.71,36.6,36.68,22400.0,36.62,36.71,36.6,36.68,22400.0
2013-01-15 12:30:00,36.69,36.71,36.67,36.68,32000.0,36.69,36.71,36.67,36.68,32000.0
2013-01-15 13:00:00,36.68,36.72,36.67,36.68,51500.0,36.68,36.72,36.67,36.68,51500.0
2013-01-15 13:30:00,36.68,36.72,36.63,36.65,47700.0,36.68,36.72,36.63,36.65,47700.0
2013-01-15 14:00:00,36.66,36.67,36.55,36.55,107700.0,36.66,36.67,36.55,36.55,107700.0
2013-01-15 14:30:00,36.56,36.73,36.56,36.73,36100.0,36.56,36.73,36.56,36.73,36100.0
2013-01-15 15:00:00,36.73,36.77,36.72,36.75,90900.0,36.73,36.77,36.72,36.75,90900.0
2013-01-15 15:30:00,36.75,36.82,36.7,36.71,287500.0,36.75,36.82,36.7,36.71,287500.0
2013-01-16 09:30:00,36.76,36.84,36.43,36.67,116700.0,36.76,36.84,36.43,36.67,116700.0
2013-01-16 10:00:00,36.68,36.7,36.53,36.67,104600.0,36.68,36.7,36.53,36.67,104600.0
2013-01-16 10:30:00,36.66,36.69,36.62,36.66,49400.0,36.66,36.69,36.62,36.66,49400.0
2013-01-16 11:00:00,36.65,36.75,36.65,36.72,30400.0,36.65,36.75,36.65,36.72,30400.0
2013-01-16 11:30:00,36.72,36.78,36.71,36.74,50100.0,36.72,36.78,36.71,36.74,50100.0
2013-01-16 12:00:00,36.75,36.8,36.73,36.76,30100.0,36.75,36.8,36.73,36.76,30100.0
2013-01-16 12:30:00,36.76,36.79,36.74,36.78,29100.0,36.76,36.79,36.74,36.78,29100.0
2013-01-16 13:00:00,36.78,36.81,36.72,36.79,68900.0,36.78,36.81,36.72,36.79,68900.0
2013-01-16 13:30:00,36.79,36.9,36.78,36.88,54300.0,36.79,36.9,36.78,36.88,54300.0
2013-01-16 14:00:00,36.88,36.89,36.79,36.87,145100.0,36.88,36.89,36.79,36.87,145100.0
2013-01-16 14:30:00,36.87,36.87,36.79,36.8,70500.0,36.87,36.87,36.79,36.8,70500.0
2013-01-16 15:00:00,36.8,36.8,36.72,36.73,85800.0,36.8,36.8,36.72,36.73,85800.0
2013-01-16 15:30:00,36.73,36.81,36.72,36.74,200800.0,36.73,36.81,36.72,36.74,200800.0
2013-01-17 09:30:00,36.77,37.28,36.73,37.25,161600.0,36.77,37.28,36.73,37.25,161600.0
2013-01-17 10:00:00,37.25,37.34,37.14,37.19,152900.0,37.25,37.34,37.14,37.19,152900.0
2013-01-17 10:30:00,37.19,37.21,37.0,37.03,68200.0,37.19,37.21,37.0,37.03,68200.0
2013-01-17 11:00:00,37.03,37.26,37.0,37.25,120600.0,37.03,37.26,37.0,37.25,120600.0
2013-01-17 11:30:00,37.25,37.37,37.24,37.31,101700.0,37.25,37.37,37.24,37.31,101700.0
2013-01-17 12:00:00,37.32,37.38,37.3,37.35,94900.0,37.32,37.38,37.3,37.35,94900.0
2013-01-17 12:30:00,37.34,37.43,37.29,37.42,84900.0,37.34,37.43,37.29,37.42,84900.0
2013-01-17 13:00:00,37.42,37.43,37.4,37.43,64100.0,37.42,37.43,37.4,37.43,64100.0
2013-01-17 13:30:00,37.43,37.5,37.42,37.48,99400.0,37.43,37.5,37.42,37.48,99400.0
2013-01-17 14:00:00,37.48,37.58,37.44,37.56,116000.0,37.48,37.58,37.44,37.56,116000.0
2013-01-17 14:30:00,37.55,37.68,37.5,37.51,140100.0,37.55,37.68,37.5,37.51,140100.0
2013-01-17 15:00:00,37.51,37.55,37.43,37.45,151500.0,37.51,37.55,37.43,37.45,151500.0
2013-01-17 15:30:00,37.45,37.46,37.33,37.33,413400.0,37.45,37.46,37.33,37.33,413400.0
2013-01-18 09:30:00,37.25,37.39,37.21,37.34,353400.0,37.25,37.39,37.21,37.34,353400.0
2013-01-18 10:00:00,37.34,37.49,37.26,37.48,138900.0,37.34,37.49,37.26,37.48,138900.0
2013-01-18 10:30:00,37.46,37.5,37.35,37.36,86900.0,37.46,37.5,37.35,37.36,86900.0
2013-01-18 11:00:00,37.37,37.37,37.2,37.26,72500.0,37.37,37.37,37.2,37.26,72500.0
2013-01-18 11:30:00,37.27,37.28,37.14,37.17,115600.0,37.27,37.28,37.14,37.17,115600.0
2013-01-18 12:00:00,37.16,37.24,37.15,37.18,39400.0,37.16,37.24,37.15,37.18,39400.0
2013-01-18 12:30:00,37.18,37.22,37.14,37.19,88500.0,37.18,37.22,37.14,37.19,88500.0
2013-01-18 13:00:00,37.19,37.21,37.15,37.19,55700.0,37.19,37.21,37.15,37.19,55700.0
2013-01-18 13:30:00,37.2,37.2,37.15,37.17,23100.0,37.2,37.2,37.15,37.17,23100.0
2013-01-18 14:00:00,37.17,37.23,37.15,37.23,54900.0,37.17,37.23,37.15,37.23,54900.0
2013-01-18 14:30:00,37.23,37.33,37.22,37.32,77200.0,37.23,37.33,37.22,37.32,77200.0
2013-01-18 15:00:00,37.31,37.41,37.3,37.41,85600.0,37.31,37.41,37.3,37.41,85600.0
2013-01-18 15:30:00,37.41,37.53,37.41,37.5,303500.0,37.41,37.53,37.41,37.5,303500.0
2013-01-22 09:30:00,37.4,37.58,37.3,37.31,85500.0,37.4,37.58,37.3,37.31,85500.0
2013-01-22 10:00:00,37.31,37.31,36.84,36.85,323100.0,37.31,37.31,36.84,36.85,323100.0
2013-01-22 10:30:00,36.85,36.88,36.58,36.64,262000.0,36.85,36.88,36.58,36.64,262000.0
2013-01-22 11:00:00,36.63,36.65,36.4,36.55,385400.0,36.63,36.65,36.4,36.55,385400.0
2013-01-22 11:30:00,36.55,36.57,36.19,36.29,305100.0,36.55,36.57,36.19,36.29,305100.0
2013-01-22 12:00:00,36.3,36.43,36.3,36.4,172200.0,36.3,36.43,36.3,36.4,172200.0
2013-01-22 12:30:00,36.4,36.53,36.34,36.35,131300.0,36.4,36.53,36.34,36.35,131300.0
2013-01-22 13:00:00,36.35,36.41,36.31,36.38,107100.0,36.35,36.41,36.31,36.38,107100.0
2013-01-22 13:30:00,36.38,36.5,36.32,36.39,176000.0,36.38,36.5,36.32,36.39,176000.0
2013-01-22 14:00:00,36.4,36.53,36.38,36.46,87700.0,36.4,36.53,36.38,36.46,87700.0
2013-01-22 14:30:00,36.46,36.51,36.38,36.43,110800.0,36.46,36.51,36.38,36.43,110800.0
2013-01-22 15:00:00,36.44,36.51,36.4,36.45,133400.0,36.44,36.51,36.4,36.45,133400.0
2013-01-22 15:30:00,36.45,36.55,36.43,36.55,267000.0,36.45,36.55,36.43,36.55,267000.0
2013-01-23 09:30:00,36.71,37.0,36.61,36.97,151900.0,36.71,37.0,36.61,36.97,151900.0
2013-01-23 10:00:00,36.97,37.05,36.8,36.82,236100.0,36.97,37.05,36.8,36.82,236100.0
2013-01-23 10:30:00,36.82,36.92,36.73,36.85,166500.0,36.82,36.92,36.73,36.85,166500.0
2013-01-23 11:00:00,36.85,36.9,36.79,36.81,161700.0,36.85,36.9,36.79,36.81,161700.0
2013-01-23 11:30:00,36.81,36.85,36.74,36.76,64500.0,36.81,36.85,36.74,36.76,64500.0
2013-01-23 12:00:00,36.76,36.83,36.73,36.75,73000.0,36.76,36.83,36.73,36.75,73000.0
2013-01-23 12:30:00,36.75,36.85,36.73,36.85,61700.0,36.75,36.85,36.73,36.85,61700.0
2013-01-23 13:00:00,36.85,36.92,36.85,36.9,69400.0,36.85,36.92,36.85,36.9,69400.0
2013-01-23 13:30:00,36.9,36.9,36.84,36.89,43100.0,36.9,36.9,36.84,36.89,43100.0
2013-01-23 14:00:00,36.89,36.93,36.89,36.93,40500.0,36.89,36.93,36.89,36.93,40500.0
2013-01-23 14:30:00,36.93,36.99,36.92,36.97,55400.0,36.93,36.99,36.92,36.97,55400.0
2013-01-23 15:00:00,36.97,37.03,36.91,36.92,92000.0,36.97,37.03,36.91,36.92,92000.0
2013-01-23 15:30:00,36.92,36.92,36.79,36.87,274700.0,36.92,36.92,36.79,36.87,274700.0
2013-01-24 09:30:00,37.46,38.0,37.11,37.9,1003000.0,37.46,38.0,37.11,37.9,1003000.0
2013-01-24 10:00:00,37.9,37.96,37.74,37.85,740200.0,37.9,37.96,37.74,37.85,740200.0
2013-01-24 10:30:00,37.85,37.92,37.79,37.79,450600.0,37.85,37.92,37.79,37.79,450600.0
2013-01-24 11:00:00,37.79,37.96,37.76,37.92,364800.0,37.79,37.96,37.76,37.92,364800.0
2013-01-24 11:30:00,37.92,37.95,37.69,37.71,372000.0,37.92,37.95,37.69,37.71,372000.0
2013-01-24 12:00:00,37.71,37.77,37.7,37.74,243600.0,37.71,37.77,37.7,37.74,243600.0
2013-01-24 12:30:00,37.74,37.75,37.51,37.53,230200.0,37.74,37.75,37.51,37.53,230200.0
2013-01-24 13:00:00,37.53,37.72,37.49,37.68,311800.0,37.53,37.72,37.49,37.68,311800.0
2013-01-24 13:30:00,37.69,37.7,37.43,37.45,312400.0,37.69,37.7,37.43,37.45,312400.0
2013-01-24 14:00:00,37.45,37.5,37.39,37.49,210800.0,37.45,37.5,37.39,37.49,210800.0
2013-01-24 14:30:00,37.5,37.61,37.46,37.46,338200.0,37.5,37.61,37.46,37.46,338200.0
2013-01-24 15:00:00,37.46,37.72,37.43,37.71,538200.0,37.46,37.72,37.43,37.71,538200.0
2013-01-24 15:30:00,37.71,37.8,37.59,37.59,1216800.0,37.71,37.8,37.59,37.59,1216800.0
2013-01-25 09:30:00,39.51,40.0,39.26,39.79,2139100.0,39.51,40.0,39.26,39.79,2139100.0
2013-01-25 10:00:00,39.77,39.81,39.4,39.42,678400.0,39.77,39.81,39.4,39.42,678400.0
2013-01-25 10:30:00,39.41,39.5,39.3,39.35,580600.0,39.41,39.5,39.3,39.35,580600.0
2013-01-25 11:00:00,39.35,39.5,39.2,39.27,634300.0,39.35,39.5,39.2,39.27,634300.0
2013-01-25 11:30:00,39.27,39.33,39.19,39.23,230500.0,39.27,39.33,39.19,39.23,230500.0
2013-01-25 12:00:00,39.23,39.3,39.13,39.14,186800.0,39.23,39.3,39.13,39.14,186800.0
2013-01-25 12:30:00,39.14,39.27,39.14,39.17,189900.0,39.14,39.27,39.14,39.17,189900.0
2013-01-25 13:00:00,39.18,39.21,39.07,39.1,190400.0,39.18,39.21,39.07,39.1,190400.0
2013-01-25 13:30:00,39.11,39.14,39.01,39.05,268800.0,39.11,39.14,39.01,39.05,268800.0
2013-01-25 14:00:00,39.06,39.06,38.98,39.01,399500.0,39.06,39.06,38.98,39.01,399500.0
2013-01-25 14:30:00,39.01,39.1,38.96,38.99,647600.0,39.01,39.1,38.96,38.99,647600.0
2013-01-25 15:00:00,38.98,39.01,38.9,39.01,317500.0,38.98,39.01,38.9,39.01,317500.0
2013-01-25 15:30:00,39.01,39.11,38.95,38.99,1082600.0,39.01,39.11,38.95,38.99,1082600.0
2013-01-28 09:30:00,39.11,39.21,38.91,38.91,210700.0,39.11,39.21,38.91,38.91,210700.0
2013-01-28 10:00:00,38.92,39.02,38.77,38.87,199100.0,38.92,39.02,38.77,38.87,199100.0
2013-01-28 10:30:00,38.87,38.91,38.77,38.88,102300.0,38.87,38.91,38.77,38.88,102300.0
2013-01-28 11:00:00,38.89,38.92,38.75,38.9,132400.0,38.89,38.92,38.75,38.9,132400.0
2013-01-28 11:30:00,38.89,39.04,38.88,38.95,168600.0,38.89,39.04,38.88,38.95,168600.0
2013-01-28 12:00:00,38.96,39.0,38.88,38.91,72000.0,38.96,39.0,38.88,38.91,72000.0
2013-01-28 12:30:00,38.91,38.94,38.83,38.83,100300.0,38.91,38.94,38.83,38.83,100300.0
2013-01-28 13:00:00,38.83,38.84,38.75,38.81,75800.0,38.83,38.84,38.75,38.81,75800.0
2013-01-28 13:30:00,38.8,38.97,38.8,38.95,46500.0,38.8,38.97,38.8,38.95,46500.0
2013-01-28 14:00:00,38.96,39.03,38.94,39.0,97900.0,38.96,39.03,38.94,39.0,97900.0
2013-01-28 14:30:00,39.0,39.04,38.94,38.95,63500.0,39.0,39.04,38.94,38.95,63500.0
2013-01-28 15:00:00,38.96,39.02,38.86,38.87,165900.0,38.96,39.02,38.86,38.87,165900.0
2013-01-28 15:30:00,38.87,38.91,38.8,38.85,286700.0,38.87,38.91,38.8,38.85,286700.0
2013-01-29 09:30:00,38.65,38.67,38.02,38.49,181000.0,38.65,38.67,38.02,38.49,181000.0
2013-01-29 10:00:00,38.49,38.71,38.37,38.7,260200.0,38.49,38.71,38.37,38.7,260200.0
2013-01-29 10:30:00,38.67,38.88,38.61,38.85,205400.0,38.67,38.88,38.61,38.85,205400.0
2013-01-29 11:00:00,38.85,39.11,38.83,38.99,218100.0,38.85,39.11,38.83,38.99,218100.0
2013-01-29 11:30:00,39.01,39.04,38.97,38.99,87200.0,39.01,39.04,38.97,38.99,87200.0
2013-01-29 12:00:00,38.98,39.01,38.94,38.99,61500.0,38.98,39.01,38.94,38.99,61500.0
2013-01-29 12:30:00,38.98,39.02,38.98,39.01,92600.0,38.98,39.02,38.98,39.01,92600.0
2013-01-29 13:00:00,38.99,39.01,38.98,39.0,119200.0,38.99,39.01,38.98,39.0,119200.0
2013-01-29 13:30:00,39.0,39.05,38.99,39.0,154600.0,39.0,39.05,38.99,39.0,154600.0
2013-01-29 14:00:00,39.0,39.01,38.99,38.99,153800.0,39.0,39.01,38.99,38.99,153800.0
2013-01-29 14:30:00,38.99,39.01,38.9,38.95,131800.0,38.99,39.01,38.9,38.95,131800.0
2013-01-29 15:00:00,38.94,39.03,38.92,39.0,222800.0,38.94,39.03,38.92,39.0,222800.0
2013-01-29 15:30:00,39.0,39.03,38.85,38.86,474200.0,39.0,39.03,38.85,38.86,474200.0
2013-01-30 09:30:00,39.5,39.5,38.9,39.18,544100.0,39.5,39.5,38.9,39.18,544100.0
2013-01-30 10:00:00,39.18,39.19,38.91,38.95,304000.0,39.18,39.19,38.91,38.95,304000.0
2013-01-30 10:30:00,38.93,39.02,38.91,39.0,267800.0,38.93,39.02,38.91,39.0,267800.0
2013-01-30 11:00:00,39.0,39.18,38.97,39.1,467800.0,39.0,39.18,38.97,39.1,467800.0
2013-01-30 11:30:00,39.11,39.38,39.1,39.29,178600.0,39.11,39.38,39.1,39.29,178600.0
2013-01-30 12:00:00,39.28,39.28,39.1,39.1,164600.0,39.28,39.28,39.1,39.1,164600.0
2013-01-30 12:30:00,39.1,39.18,39.1,39.11,346200.0,39.1,39.18,39.1,39.11,346200.0
2013-01-30 13:00:00,39.13,39.13,38.98,39.0,414200.0,39.13,39.13,38.98,39.0,414200.0
2013-01-30 13:30:00,39.01,39.07,39.0,39.05,114700.0,39.01,39.07,39.0,39.05,114700.0
2013-01-30 14:00:00,39.05,39.1,38.98,39.0,315900.0,39.05,39.1,38.98,39.0,315900.0
2013-01-30 14:30:00,39.0,39.04,38.86,38.91,383300.0,39.0,39.04,38.86,38.91,383300.0
2013-01-30 15:00:00,38.92,38.94,38.76,38.76,203900.0,38.92,38.94,38.76,38.76,203900.0
2013-01-30 15:30:00,38.76,38.77,38.6,38.71,479300.0,38.76,38.77,38.6,38.71,479300.0
2013-01-31 09:30:00,38.82,39.3,38.77,39.14,193600.0,38.82,39.3,38.77,39.14,193600.0
2013-01-31 10:00:00,39.14,39.18,38.9,38.9,238500.0,39.14,39.18,38.9,38.9,238500.0
2013-01-31 10:30:00,38.89,39.07,38.88,38.93,187700.0,38.89,39.07,38.88,38.93,187700.0
2013-01-31 11:00:00,38.93,38.97,38.64,38.64,121300.0,38.93,38.97,38.64,38.64,121300.0
2013-01-31 11:30:00,38.64,38.8,38.62,38.72,204000.0,38.64,38.8,38.62,38.72,204000.0
2013-01-31 12:00:00,38.72,38.85,38.72,38.74,102700.0,38.72,38.85,38.72,38.74,102700.0
2013-01-31 12:30:00,38.74,38.99,38.73,38.91,463000.0,38.74,38.99,38.73,38.91,463000.0
2013-01-31 13:00:00,38.91,38.92,38.76,38.79,94500.0,38.91,38.92,38.76,38.79,94500.0
2013-01-31 13:30:00,38.8,38.87,38.79,38.8,96700.0,38.8,38.87,38.79,38.8,96700.0
2013-01-31 14:00:00,38.79,38.95,38.77,38.95,130600.0,38.79,38.95,38.77,38.95,130600.0
2013-01-31 14:30:00,38.96,39.0,38.95,38.97,128100.0,38.96,39.0,38.95,38.97,128100.0
2013-01-31 15:00:00,38.97,38.98,38.78,38.83,174800.0,38.97,38.98,38.78,38.83,174800.0
2013-01-31 15:30:00,38.83,38.98,38.79,38.89,367300.0,38.83,38.98,38.79,38.89,367300.0
2013-02-01 09:30:00,39.39,39.39,38.88,39.03,277000.0,39.39,39.39,38.88,39.03,277000.0
2013-02-01 10:00:00,39.04,39.21,39.04,39.1,351300.0,39.04,39.21,39.04,39.1,351300.0
2013-02-01 10:30:00,39.09,39.21,39.08,39.21,143000.0,39.09,39.21,39.08,39.21,143000.0
2013-02-01 11:00:00,39.22,39.26,39.16,39.16,83800.0,39.22,39.26,39.16,39.16,83800.0
2013-02-01 11:30:00,39.16,39.31,39.16,39.2,222300.0,39.16,39.31,39.16,39.2,222300.0
2013-02-01 12:00:00,39.2,39.23,39.16,39.19,85500.0,39.2,39.23,39.16,39.19,85500.0
2013-02-01 12:30:00,39.18,39.2,39.09,39.1,153500.0,39.18,39.2,39.09,39.1,153500.0
2013-02-01 13:00:00,39.11,39.15,39.06,39.08,113800.0,39.11,39.15,39.06,39.08,113800.0
2013-02-01 13:30:00,39.08,39.14,39.06,39.08,146400.0,39.08,39.14,39.06,39.08,146400.0
2013-02-01 14:00:00,39.08,39.16,39.07,39.16,119500.0,39.08,39.16,39.07,39.16,119500.0
2013-02-01 14:30:00,39.16,39.19,39.06,39.15,259700.0,39.16,39.19,39.06,39.15,259700.0
2013-02-01 15:00:00,39.16,39.16,38.95,38.95,229600.0,39.16,39.16,38.95,38.95,229600.0
2013-02-01 15:30:00,38.94,39.03,38.9,38.92,480000.0,38.94,39.03,38.9,38.92,480000.0
2013-02-04 09:30:00,38.75,39.18,38.5,38.98,239200.0,38.75,39.18,38.5,38.98,239200.0
2013-02-04 10:00:00,39.01,39.1,38.92,39.07,139400.0,39.01,39.1,38.92,39.07,139400.0
2013-02-04 10:30:00,39.06,39.06,38.79,38.82,331000.0,39.06,39.06,38.79,38.82,331000.0
2013-02-04 11:00:00,38.83,38.9,38.7,38.71,67300.0,38.83,38.9,38.7,38.71,67300.0
2013-02-04 11:30:00,38.69,38.69,38.44,38.52,117700.0,38.69,38.69,38.44,38.52,117700.0
2013-02-04 12:00:00,38.52,38.59,38.4,38.58,54400.0,38.52,38.59,38.4,38.58,54400.0
2013-02-04 12:30:00,38.56,38.63,38.56,38.59,48900.0,38.56,38.63,38.56,38.59,48900.0
2013-02-04 13:00:00,38.59,38.69,38.57,38.64,49600.0,38.59,38.69,38.57,38.64,49600.0
2013-02-04 13:30:00,38.65,38.66,38.59,38.64,62500.0,38.65,38.66,38.59,38.64,62500.0
2013-02-04 14:00:00,38.65,38.71,38.62,38.71,86000.0,38.65,38.71,38.62,38.71,86000.0
2013-02-04 14:30:00,38.71,38.77,38.64,38.76,112700.0,38.71,38.77,38.64,38.76,112700.0
2013-02-04 15:00:00,38.75,38.75,38.62,38.7,152400.0,38.75,38.75,38.62,38.7,152400.0
2013-02-04 15:30:00,38.7,38.71,38.53,38.54,216100.0,38.7,38.71,38.53,38.54,216100.0
2013-02-05 09:30:00,38.77,39.0,38.62,39.0,155800.0,38.77,39.0,38.62,39.0,155800.0
2013-02-05 10:00:00,39.0,39.08,38.9,39.0,141100.0,39.0,39.08,38.9,39.0,141100.0
2013-02-05 10:30:00,39.01,39.14,38.96,39.12,183700.0,39.01,39.14,38.96,39.12,183700.0
2013-02-05 11:00:00,39.12,39.25,39.04,39.12,187300.0,39.12,39.25,39.04,39.12,187300.0
2013-02-05 11:30:00,39.1,39.15,39.06,39.1,124000.0,39.1,39.15,39.06,39.1,124000.0
2013-02-05 12:00:00,39.1,39.19,39.09,39.13,90700.0,39.1,39.19,39.09,39.13,90700.0
2013-02-05 12:30:00,39.13,39.22,39.1,39.15,117800.0,39.13,39.22,39.1,39.15,117800.0
2013-02-05 13:00:00,39.14,39.15,39.07,39.1,106300.0,39.14,39.15,39.07,39.1,106300.0
2013-02-05 13:30:00,39.09,39.15,39.07,39.11,108800.0,39.09,39.15,39.07,39.11,108800.0
2013-02-05 14:00:00,39.1,39.15,39.05,39.1,91100.0,39.1,39.15,39.05,39.1,91100.0
2013-02-05 14:30:00,39.1,39.15,39.06,39.1,98400.0,39.1,39.15,39.06,39.1,98400.0
2013-02-05 15:00:00,39.09,39.13,39.06,39.12,158400.0,39.09,39.13,39.06,39.12,158400.0
2013-02-05 15:30:00,39.11,39.13,39.02,39.06,230000.0,39.11,39.13,39.02,39.06,230000.0
2013-02-06 09:30:00,38.9,39.03,38.59,38.98,329000.0,38.9,39.03,38.59,38.98,329000.0
2013-02-06 10:00:00,38.99,39.02,38.89,38.95,267000.0,38.99,39.02,38.89,38.95,267000.0
2013-02-06 10:30:00,38.95,38.98,38.87,38.94,177600.0,38.95,38.98,38.87,38.94,177600.0
2013-02-06 11:00:00,38.93,39.02,38.93,38.94,385800.0,38.93,39.02,38.93,38.94,385800.0
2013-02-06 11:30:00,38.93,38.98,38.9,38.98,221400.0,38.93,38.98,38.9,38.98,221400.0
2013-02-06 12:00:00,38.98,39.01,38.85,38.85,276400.0,38.98,39.01,38.85,38.85,276400.0
2013-02-06 12:30:00,38.86,38.92,38.77,38.79,271000.0,38.86,38.92,38.77,38.79,271000.0
2013-02-06 13:00:00,38.78,38.8,38.63,38.66,442200.0,38.78,38.8,38.63,38.66,442200.0
2013-02-06 13:30:00,38.65,38.66,38.55,38.61,194400.0,38.65,38.66,38.55,38.61,194400.0
2013-02-06 14:00:00,38.6,38.62,38.52,38.52,416800.0,38.6,38.62,38.52,38.52,416800.0
2013-02-06 14:30:00,38.53,38.58,38.52,38.57,316000.0,38.53,38.58,38.52,38.57,316000.0
2013-02-06 15:00:00,38.57,38.64,38.51,38.63,475800.0,38.57,38.64,38.51,38.63,475800.0
2013-02-06 15:30:00,38.64,38.74,38.61,38.71,616600.0,38.64,38.74,38.61,38.71,616600.0
2013-02-07 09:30:00,38.61,38.71,38.43,38.55,145600.0,38.61,38.71,38.43,38.55,145600.0
2013-02-07 10:00:00,38.55,38.65,38.23,38.23,224300.0,38.55,38.65,38.23,38.23,224300.0
2013-02-07 10:30:00,38.24,38.31,38.1,38.25,209600.0,38.24,38.31,38.1,38.25,209600.0
2013-02-07 11:00:00,38.27,38.33,38.2,38.22,97100.0,38.27,38.33,38.2,38.22,97100.0
2013-02-07 11:30:00,38.22,38.26,38.12,38.17,88300.0,38.22,38.26,38.12,38.17,88300.0
2013-02-07 12:00:00,38.16,38.45,38.15,38.45,95500.0,38.16,38.45,38.15,38.45,95500.0
2013-02-07 12:30:00,38.46,38.55,38.43,38.47,98000.0,38.46,38.55,38.43,38.47,98000.0
2013-02-07 13:00:00,38.46,38.53,38.38,38.49,172000.0,38.46,38.53,38.38,38.49,172000.0
2013-02-07 13:30:00,38.5,38.59,38.41,38.56,124300.0,38.5,38.59,38.41,38.56,124300.0
2013-02-07 14:00:00,38.57,38.62,38.48,38.56,122700.0,38.57,38.62,38.48,38.56,122700.0
2013-02-07 14:30:00,38.56,38.71,38.52,38.7,202900.0,38.56,38.71,38.52,38.7,202900.0
2013-02-07 15:00:00,38.7,38.73,38.6,38.68,224400.0,38.7,38.73,38.6,38.68,224400.0
2013-02-07 15:30:00,38.69,38.76,38.6,38.65,538100.0,38.69,38.76,38.6,38.65,538100.0
2013-02-08 09:30:00,38.79,39.0,38.69,38.83,156000.0,38.79,39.0,38.69,38.83,156000.0
2013-02-08 10:00:00,38.82,38.96,38.79,38.81,115100.0,38.82,38.96,38.79,38.81,115100.0
2013-02-08 10:30:00,38.81,38.94,38.79,38.91,81700.0,38.81,38.94,38.79,38.91,81700.0
2013-02-08 11:00:00,38.92,38.97,38.74,38.81,187300.0,38.92,38.97,38.74,38.81,187300.0
2013-02-08 11:30:00,38.81,38.83,38.78,38.81,66200.0,38.81,38.83,38.78,38.81,66200.0
2013-02-08 12:00:00,38.82,38.9,38.81,38.87,49400.0,38.82,38.9,38.81,38.87,49400.0
2013-02-08 12:30:00,38.87,38.93,38.83,38.88,173500.0,38.87,38.93,38.83,38.88,173500.0
2013-02-08 13:00:00,38.89,38.97,38.88,38.91,43900.0,38.89,38.97,38.88,38.91,43900.0
2013-02-08 13:30:00,38.91,38.99,38.9,38.9,55000.0,38.91,38.99,38.9,38.9,55000.0
2013-02-08 14:00:00,38.9,38.91,38.87,38.91,35000.0,38.9,38.91,38.87,38.91,35000.0
2013-02-08 14:30:00,38.91,38.91,38.8,38.8,62200.0,38.91,38.91,38.8,38.8,62200.0
2013-02-08 15:00:00,38.81,38.94,38.8,38.91,183700.0,38.81,38.94,38.8,38.91,183700.0
2013-02-08 15:30:00,38.91,38.91,38.82,38.88,227000.0,38.91,38.91,38.82,38.88,227000.0
2013-02-11 09:30:00,39.07,39.21,38.73,38.77,287600.0,39.07,39.21,38.73,38.77,287600.0
2013-02-11 10:00:00,38.77,38.84,38.63,38.78,97700.0,38.77,38.84,38.63,38.78,97700.0
2013-02-11 10:30:00,38.77,38.99,38.75,38.93,117200.0,38.77,38.99,38.75,38.93,117200.0
2013-02-11 11:00:00,38.93,38.94,38.86,38.92,62300.0,38.93,38.94,38.86,38.92,62300.0
2013-02-11 11:30:00,38.91,39.01,38.9,38.91,90700.0,38.91,39.01,38.9,38.91,90700.0
2013-02-11 12:00:00,38.91,38.91,38.8,38.83,151100.0,38.91,38.91,38.8,38.83,151100.0
2013-02-11 12:30:00,38.83,38.84,38.73,38.75,23900.0,38.83,38.84,38.73,38.75,23900.0
2013-02-11 13:00:00,38.75,38.8,38.74,38.8,29600.0,38.75,38.8,38.74,38.8,29600.0
2013-02-11 13:30:00,38.79,38.84,38.78,38.83,22700.0,38.79,38.84,38.78,38.83,22700.0
2013-02-11 14:00:00,38.83,38.83,38.78,38.81,47700.0,38.83,38.83,38.78,38.81,47700.0
2013-02-11 14:30:00,38.8,38.81,38.76,38.79,81900.0,38.8,38.81,38.76,38.79,81900.0
2013-02-11 15:00:00,38.79,38.94,38.79,38.93,108700.0,38.79,38.94,38.79,38.93,108700.0
2013-02-11 15:30:00,38.93,38.96,38.89,38.89,184500.0,38.93,38.96,38.89,38.89,184500.0
2013-02-12 09:30:00,38.91,39.1,38.8,38.96,171400.0,38.91,39.1,38.8,38.96,171400.0
2013-02-12 10:00:00,38.97,39.2,38.94,39.11,236700.0,38.97,39.2,38.94,39.11,236700.0
2013-02-12 10:30:00,39.11,39.24,39.09,39.18,278200.0,39.11,39.24,39.09,39.18,278200.0
2013-02-12 11:00:00,39.2,39.2,39.08,39.09,169000.0,39.2,39.2,39.08,39.09,169000.0
2013-02-12 11:30:00,39.09,39.12,39.01,39.06,55300.0,39.09,39.12,39.01,39.06,55300.0
2013-02-12 12:00:00,39.08,39.12,39.04,39.06,85600.0,39.08,39.12,39.04,39.06,85600.0
2013-02-12 12:30:00,39.06,39.09,39.04,39.08,141200.0,39.06,39.09,39.04,39.08,141200.0
2013-02-12 13:00:00,39.09,39.13,39.05,39.08,67900.0,39.09,39.13,39.05,39.08,67900.0
2013-02-12 13:30:00,39.08,39.08,39.01,39.03,91000.0,39.08,39.08,39.01,39.03,91000.0
2013-02-12 14:00:00,39.03,39.05,38.97,38.99,71900.0,39.03,39.05,38.97,38.99,71900.0
2013-02-12 14:30:00,38.99,39.01,38.89,38.9,108100.0,38.99,39.01,38.89,38.9,108100.0
2013-02-12 15:00:00,38.91,38.98,38.9,38.94,106800.0,38.91,38.98,38.9,38.94,106800.0
2013-02-12 15:30:00,38.94,38.96,38.89,38.91,218700.0,38.94,38.96,38.89,38.91,218700.0
2013-02-13 09:30:00,38.82,39.13,38.82,39.12,63800.0,38.82,39.13,38.82,39.12,63800.0
2013-02-13 10:00:00,39.13,39.17,38.97,38.99,131300.0,39.13,39.17,38.97,38.99,131300.0
2013-02-13 10:30:00,39.0,39.03,38.9,38.9,91400.0,39.0,39.03,38.9,38.9,91400.0
2013-02-13 11:00:00,38.91,38.91,38.64,38.7,109700.0,38.91,38.91,38.64,38.7,109700.0
2013-02-13 11:30:00,38.72,38.76,38.53,38.58,206900.0,38.72,38.76,38.53,38.58,206900.0
2013-02-13 12:00:00,38.58,38.63,38.56,38.58,53400.0,38.58,38.63,38.56,38.58,53400.0
2013-02-13 12:30:00,38.58,38.6,38.53,38.56,89200.0,38.58,38.6,38.53,38.56,89200.0
2013-02-13 13:00:00,38.55,38.6,38.54,38.58,85500.0,38.55,38.6,38.54,38.58,85500.0
2013-02-13 13:30:00,38.58,38.77,38.55,38.76,83000.0,38.58,38.77,38.55,38.76,83000.0
2013-02-13 14:00:00,38.76,38.77,38.71,38.73,102200.0,38.76,38.77,38.71,38.73,102200.0
2013-02-13 14:30:00,38.74,38.75,38.66,38.69,104100.0,38.74,38.75,38.66,38.69,104100.0
2013-02-13 15:00:00,38.69,38.73,38.63,38.68,150700.0,38.69,38.73,38.63,38.68,150700.0
2013-02-13 15:30:00,38.69,38.71,38.62,38.65,244300.0,38.69,38.71,38.62,38.65,244300.0
2013-02-14 09:30:00,38.54,38.66,38.37,38.43,264900.0,38.54,38.66,38.37,38.43,264900.0
2013-02-14 10:00:00,38.41,38.42,38.22,38.4,193600.0,38.41,38.42,38.22,38.4,193600.0
2013-02-14 10:30:00,38.4,38.57,38.39,38.55,110200.0,38.4,38.57,38.39,38.55,110200.0
2013-02-14 11:00:00,38.54,38.57,38.49,38.54,199000.0,38.54,38.57,38.49,38.54,199000.0
2013-02-14 11:30:00,38.54,38.7,38.44,38.66,178600.0,38.54,38.7,38.44,38.66,178600.0
2013-02-14 12:00:00,38.65,38.67,38.57,38.6,41500.0,38.65,38.67,38.57,38.6,41500.0
2013-02-14 12:30:00,38.6,38.73,38.58,38.73,45600.0,38.6,38.73,38.58,38.73,45600.0
2013-02-14 13:00:00,38.73,38.77,38.66,38.69,58500.0,38.73,38.77,38.66,38.69,58500.0
2013-02-14 13:30:00,38.69,38.7,38.64,38.65,69900.0,38.69,38.7,38.64,38.65,69900.0
2013-02-14 14:00:00,38.65,38.71,38.64,38.64,85300.0,38.65,38.71,38.64,38.64,85300.0
2013-02-14 14:30:00,38.65,38.66,38.53,38.54,90600.0,38.65,38.66,38.53,38.54,90600.0
2013-02-14 15:00:00,38.54,38.69,38.53,38.67,155800.0,38.54,38.69,38.53,38.67,155800.0
2013-02-14 15:30:00,38.67,38.71,38.63,38.68,723600.0,38.67,38.71,38.63,38.68,723600.0
2013-02-15 09:30:00,38.65,39.46,38.59,39.16,404100.0,38.65,39.46,38.59,39.16,404100.0
2013-02-15 10:00:00,39.17,39.51,39.17,39.4,279800.0,39.17,39.51,39.17,39.4,279800.0
2013-02-15 10:30:00,39.4,39.4,39.3,39.31,127200.0,39.4,39.4,39.3,39.31,127200.0
2013-02-15 11:00:00,39.31,39.31,39.18,39.26,203900.0,39.31,39.31,39.18,39.26,203900.0
2013-02-15 11:30:00,39.26,39.26,39.04,39.05,141600.0,39.26,39.26,39.04,39.05,141600.0
2013-02-15 12:00:00,39.04,39.08,38.83,38.85,92300.0,39.04,39.08,38.83,38.85,92300.0
2013-02-15 12:30:00,38.84,38.86,38.73,38.82,340800.0,38.84,38.86,38.73,38.82,340800.0
2013-02-15 13:00:00,38.81,38.82,38.68,38.68,118100.0,38.81,38.82,38.68,38.68,118100.0
2013-02-15 13:30:00,38.68,38.99,38.68,38.99,92300.0,38.68,38.99,38.68,38.99,92300.0
2013-02-15 14:00:00,38.98,39.0,38.89,38.91,142400.0,38.98,39.0,38.89,38.91,142400.0
2013-02-15 14:30:00,38.9,38.93,38.82,38.85,111600.0,38.9,38.93,38.82,38.85,111600.0
2013-02-15 15:00:00,38.84,39.0,38.84,38.97,130700.0,38.84,39.0,38.84,38.97,130700.0
2013-02-15 15:30:00,38.97,39.0,38.96,39.0,195000.0,38.97,39.0,38.96,39.0,195000.0
2013-02-19 09:30:00,39.01,39.13,38.84,38.94,200100.0,39.01,39.13,38.84,38.94,200100.0
2013-02-19 10:00:00,38.94,39.04,38.89,39.0,289300.0,38.94,39.04,38.89,39.0,289300.0
2013-02-19 10:30:00,38.99,39.01,38.91,38.95,63100.0,38.99,39.01,38.91,38.95,63100.0
2013-02-19 11:00:00,38.96,38.97,38.86,38.95,63700.0,38.96,38.97,38.86,38.95,63700.0
2013-02-19 11:30:00,38.96,39.04,38.94,39.02,127200.0,38.96,39.04,38.94,39.02,127200.0
2013-02-19 12:00:00,39.03,39.03,38.88,38.89,84500.0,39.03,39.03,38.88,38.89,84500.0
2013-02-19 12:30:00,38.89,38.98,38.88,38.96,69400.0,38.89,38.98,38.88,38.96,69400.0
2013-02-19 13:00:00,38.97,38.99,38.94,38.98,68700.0,38.97,38.99,38.94,38.98,68700.0
2013-02-19 13:30:00,38.98,39.0,38.94,38.96,37700.0,38.98,39.0,38.94,38.96,37700.0
2013-02-19 14:00:00,38.97,39.02,38.95,38.95,90900.0,38.97,39.02,38.95,38.95,90900.0
2013-02-19 14:30:00,38.96,39.06,38.94,38.94,128200.0,38.96,39.06,38.94,38.94,128200.0
2013-02-19 15:00:00,38.95,38.99,38.93,38.99,95100.0,38.95,38.99,38.93,38.99,95100.0
2013-02-19 15:30:00,38.99,39.01,38.95,38.98,247300.0,38.99,39.01,38.95,38.98,247300.0
2013-02-20 09:30:00,39.18,39.67,39.17,39.3,539000.0,39.18,39.67,39.17,39.3,539000.0
2013-02-20 10:00:00,39.3,39.3,39.03,39.05,3217900.0,39.3,39.3,39.03,39.05,3217900.0
2013-02-20 10:30:00,39.04,39.28,39.04,39.08,344200.0,39.04,39.28,39.04,39.08,344200.0
2013-02-20 11:00:00,39.07,39.09,38.89,38.96,212100.0,39.07,39.09,38.89,38.96,212100.0
2013-02-20 11:30:00,38.96,39.0,38.78,38.92,180000.0,38.96,39.0,38.78,38.92,180000.0
2013-02-20 12:00:00,38.92,39.04,38.82,39.02,67700.0,38.92,39.04,38.82,39.02,67700.0
2013-02-20 12:30:00,39.01,39.09,39.0,39.08,85700.0,39.01,39.09,39.0,39.08,85700.0
2013-02-20 13:00:00,39.08,39.25,39.04,39.21,207700.0,39.08,39.25,39.04,39.21,207700.0
2013-02-20 13:30:00,39.21,39.22,39.09,39.15,104500.0,39.21,39.22,39.09,39.15,104500.0
2013-02-20 14:00:00,39.14,39.18,39.06,39.11,119900.0,39.14,39.18,39.06,39.11,119900.0
2013-02-20 14:30:00,39.1,39.11,38.84,38.91,212700.0,39.1,39.11,38.84,38.91,212700.0
2013-02-20 15:00:00,38.9,38.9,38.79,38.83,161500.0,38.9,38.9,38.79,38.83,161500.0
2013-02-20 15:30:00,38.83,38.87,38.7,38.72,347900.0,38.83,38.87,38.7,38.72,347900.0
2013-02-21 09:30:00,38.62,38.62,38.14,38.15,803600.0,38.62,38.62,38.14,38.15,803600.0
2013-02-21 10:00:00,38.16,38.41,38.05,38.41,309400.0,38.16,38.41,38.05,38.41,309400.0
2013-02-21 10:30:00,38.4,38.47,38.29,38.33,197700.0,38.4,38.47,38.29,38.33,197700.0
2013-02-21 11:00:00,38.34,38.37,38.24,38.36,97400.0,38.34,38.37,38.24,38.36,97400.0
2013-02-21 11:30:00,38.36,38.36,38.21,38.23,107500.0,38.36,38.36,38.21,38.23,107500.0
2013-02-21 12:00:00,38.22,38.23,37.96,38.06,180600.0,38.22,38.23,37.96,38.06,180600.0
2013-02-21 12:30:00,38.07,38.15,38.02,38.15,99700.0,38.07,38.15,38.02,38.15,99700.0
2013-02-21 13:00:00,38.15,38.22,38.0,38.01,152600.0,38.15,38.22,38.0,38.01,152600.0
2013-02-21 13:30:00,38.0,38.09,37.99,38.04,71400.0,38.0,38.09,37.99,38.04,71400.0
2013-02-21 14:00:00,38.04,38.05,37.94,37.98,150100.0,38.04,38.05,37.94,37.98,150100.0
2013-02-21 14:30:00,37.98,38.1,37.98,38.06,86800.0,37.98,38.1,37.98,38.06,86800.0
2013-02-21 15:00:00,38.07,38.22,38.04,38.16,135400.0,38.07,38.22,38.04,38.16,135400.0
2013-02-21 15:30:00,38.17,38.17,37.91,37.97,306500.0,38.17,38.17,37.91,37.97,306500.0
2013-02-22 09:30:00,38.12,38.32,37.98,38.18,367400.0,38.12,38.32,37.98,38.18,367400.0
2013-02-22 10:00:00,38.19,38.37,38.16,38.2,189000.0,38.19,38.37,38.16,38.2,189000.0
2013-02-22 10:30:00,38.2,38.22,38.02,38.02,231400.0,38.2,38.22,38.02,38.02,231400.0
2013-02-22 11:00:00,38.02,38.04,37.82,37.84,518400.0,38.02,38.04,37.82,37.84,518400.0
2013-02-22 11:30:00,37.85,37.93,37.84,37.91,534400.0,37.85,37.93,37.84,37.91,534400.0
2013-02-22 12:00:00,37.92,38.0,37.89,37.97,309800.0,37.92,38.0,37.89,37.97,309800.0
2013-02-22 12:30:00,37.98,38.03,37.96,37.98,276600.0,37.98,38.03,37.96,37.98,276600.0
2013-02-22 13:00:00,37.99,38.03,37.93,37.96,327400.0,37.99,38.03,37.93,37.96,327400.0
2013-02-22 13:30:00,37.97,38.0,37.91,37.94,225400.0,37.97,38.0,37.91,37.94,225400.0
2013-02-22 14:00:00,37.94,37.95,37.86,37.88,261200.0,37.94,37.95,37.86,37.88,261200.0
2013-02-22 14:30:00,37.88,37.9,37.83,37.89,223600.0,37.88,37.9,37.83,37.89,223600.0
2013-02-22 15:00:00,37.89,37.9,37.84,37.84,513600.0,37.89,37.9,37.84,37.84,513600.0
2013-02-22 15:30:00,37.85,37.94,37.82,37.9,1069000.0,37.85,37.94,37.82,37.9,1069000.0
2013-02-25 09:30:00,38.23,38.25,37.78,38.0,575800.0,38.23,38.25,37.78,38.0,575800.0
2013-02-25 10:00:00,38.0,38.05,37.78,37.81,448700.0,38.0,38.05,37.78,37.81,448700.0
2013-02-25 10:30:00,37.81,37.93,37.54,37.6,288500.0,37.81,37.93,37.54,37.6,288500.0
2013-02-25 11:00:00,37.59,37.81,37.58,37.71,284100.0,37.59,37.81,37.58,37.71,284100.0
2013-02-25 11:30:00,37.71,37.74,37.5,37.52,421500.0,37.71,37.74,37.5,37.52,421500.0
2013-02-25 12:00:00,37.51,37.57,37.45,37.47,266600.0,37.51,37.57,37.45,37.47,266600.0
2013-02-25 12:30:00,37.48,37.48,37.28,37.37,528900.0,37.48,37.48,37.28,37.37,528900.0
2013-02-25 13:00:00,37.36,37.55,37.35,37.48,487900.0,37.36,37.55,37.35,37.48,487900.0
2013-02-25 13:30:00,37.48,37.67,37.45,37.54,287000.0,37.48,37.67,37.45,37.54,287000.0
2013-02-25 14:00:00,37.54,37.55,37.24,37.33,286000.0,37.54,37.55,37.24,37.33,286000.0
2013-02-25 14:30:00,37.34,37.47,37.23,37.44,378500.0,37.34,37.47,37.23,37.44,378500.0
2013-02-25 15:00:00,37.44,37.59,37.22,37.26,546200.0,37.44,37.59,37.22,37.26,546200.0
2013-02-25 15:30:00,37.25,37.33,36.52,36.63,1567000.0,37.25,37.33,36.52,36.63,1567000.0
2013-02-26 09:30:00,35.92,37.74,35.77,37.6,1739200.0,35.92,37.74,35.77,37.6,1739200.0
2013-02-26 10:00:00,37.63,38.08,37.32,37.33,938000.0,37.63,38.08,37.32,37.33,938000.0
2013-02-26 10:30:00,37.32,37.66,37.29,37.47,465600.0,37.32,37.66,37.29,37.47,465600.0
2013-02-26 11:00:00,37.47,37.76,37.38,37.56,317500.0,37.47,37.76,37.38,37.56,317500.0
2013-02-26 11:30:00,37.56,37.74,37.05,37.06,379300.0,37.56,37.74,37.05,37.06,379300.0
2013-02-26 12:00:00,37.06,37.06,36.65,36.85,590200.0,37.06,37.06,36.65,36.85,590200.0
2013-02-26 12:30:00,36.84,36.97,36.82,36.88,303300.0,36.84,36.97,36.82,36.88,303300.0
2013-02-26 13:00:00,36.88,36.95,36.84,36.89,238700.0,36.88,36.95,36.84,36.89,238700.0
2013-02-26 13:30:00,36.89,36.93,36.7,36.74,410700.0,36.89,36.93,36.7,36.74,410700.0
2013-02-26 14:00:00,36.74,37.05,36.74,36.93,380400.0,36.74,37.05,36.74,36.93,380400.0
2013-02-26 14:30:00,36.95,37.06,36.9,36.91,224300.0,36.95,37.06,36.9,36.91,224300.0
2013-02-26 15:00:00,36.91,36.96,36.66,36.79,501100.0,36.91,36.96,36.66,36.79,501100.0
2013-02-26 15:30:00,36.79,36.89,36.73,36.79,659200.0,36.79,36.89,36.73,36.79,659200.0
2013-02-27 09:30:00,36.62,36.98,36.12,36.13,1298800.0,36.62,36.98,36.12,36.13,1298800.0
2013-02-27 10:00:00,36.14,36.31,36.12,36.2,927600.0,36.14,36.31,36.12,36.2,927600.0
2013-02-27 10:30:00,36.2,36.43,35.99,36.28,8268400.0,36.2,36.43,35.99,36.28,8268400.0
2013-02-27 11:00:00,36.29,36.55,36.22,36.5,1359000.0,36.29,36.55,36.22,36.5,1359000.0
2013-02-27 11:30:00,36.5,36.62,36.45,36.59,574800.0,36.5,36.62,36.45,36.59,574800.0
2013-02-27 12:00:00,36.59,36.7,36.52,36.58,1283600.0,36.59,36.7,36.52,36.58,1283600.0
2013-02-27 12:30:00,36.59,36.65,36.36,36.39,587200.0,36.59,36.65,36.36,36.39,587200.0
2013-02-27 13:00:00,36.4,36.42,36.29,36.38,556800.0,36.4,36.42,36.29,36.38,556800.0
2013-02-27 13:30:00,36.38,36.51,36.38,36.4,478000.0,36.38,36.51,36.38,36.4,478000.0
2013-02-27 14:00:00,36.41,36.63,36.4,36.46,465400.0,36.41,36.63,36.4,36.46,465400.0
2013-02-27 14:30:00,36.47,36.59,36.46,36.58,559000.0,36.47,36.59,36.46,36.58,559000.0
2013-02-27 15:00:00,36.57,36.57,36.44,36.44,635400.0,36.57,36.57,36.44,36.44,635400.0
2013-02-27 15:30:00,36.44,36.45,36.19,36.19,2414000.0,36.44,36.45,36.19,36.19,2414000.0
2013-02-28 09:30:00,36.28,36.79,36.22,36.65,812400.0,36.28,36.79,36.22,36.65,812400.0
2013-02-28 10:00:00,36.65,36.66,36.48,36.6,503600.0,36.65,36.66,36.48,36.6,503600.0
2013-02-28 10:30:00,36.6,36.62,36.42,36.46,572000.0,36.6,36.62,36.42,36.46,572000.0
2013-02-28 11:00:00,36.45,36.56,36.39,36.56,1024000.0,36.45,36.56,36.39,36.56,1024000.0
2013-02-28 11:30:00,36.55,36.65,36.52,36.62,451800.0,36.55,36.65,36.52,36.62,451800.0
2013-02-28 12:00:00,36.62,36.65,36.59,36.62,297400.0,36.62,36.65,36.59,36.62,297400.0
2013-02-28 12:30:00,36.62,36.74,36.61,36.73,307600.0,36.62,36.74,36.61,36.73,307600.0
2013-02-28 13:00:00,36.73,36.85,36.72,36.85,295000.0,36.73,36.85,36.72,36.85,295000.0
2013-02-28 13:30:00,36.85,36.86,36.76,36.82,316000.0,36.85,36.86,36.76,36.82,316000.0
2013-02-28 14:00:00,36.81,36.92,36.78,36.91,316000.0,36.81,36.92,36.78,36.91,316000.0
2013-02-28 14:30:00,36.91,36.95,36.82,36.88,562600.0,36.91,36.95,36.82,36.88,562600.0
2013-02-28 15:00:00,36.88,36.9,36.71,36.79,585700.0,36.88,36.9,36.71,36.79,585700.0
2013-02-28 15:30:00,36.79,36.82,36.71,36.71,1440400.0,36.79,36.82,36.71,36.71,1440400.0
2013-03-01 09:30:00,37.25,37.3,36.55,37.01,810000.0,37.25,37.3,36.55,37.01,810000.0
2013-03-01 10:00:00,37.01,37.21,37.0,37.06,5280300.0,37.01,37.21,37.0,37.06,5280300.0
2013-03-01 10:30:00,37.06,37.33,37.05,37.32,319300.0,37.06,37.33,37.05,37.32,319300.0
2013-03-01 11:00:00,37.32,37.44,37.02,37.22,462700.0,37.32,37.44,37.02,37.22,462700.0
2013-03-01 11:30:00,37.22,37.25,37.0,37.23,276200.0,37.22,37.25,37.0,37.23,276200.0
2013-03-01 12:00:00,37.23,37.36,37.18,37.27,548900.0,37.23,37.36,37.18,37.27,548900.0
2013-03-01 12:30:00,37.28,37.37,37.25,37.32,165300.0,37.28,37.37,37.25,37.32,165300.0
2013-03-01 13:00:00,37.32,37.39,37.24,37.36,213400.0,37.32,37.39,37.24,37.36,213400.0
2013-03-01 13:30:00,37.36,37.41,37.22,37.32,227200.0,37.36,37.41,37.22,37.32,227200.0
2013-03-01 14:00:00,37.32,37.45,37.31,37.41,189200.0,37.32,37.45,37.31,37.41,189200.0
2013-03-01 14:30:00,37.4,37.45,37.35,37.4,638500.0,37.4,37.45,37.35,37.4,638500.0
2013-03-01 15:00:00,37.39,37.5,37.36,37.48,571800.0,37.39,37.5,37.36,37.48,571800.0
2013-03-01 15:30:00,37.49,37.56,37.3,37.37,1432800.0,37.49,37.56,37.3,37.37,1432800.0
2013-03-04 09:30:00,37.34,37.92,37.14,37.8,366600.0,37.34,37.92,37.14,37.8,366600.0
2013-03-04 10:00:00,37.8,38.0,37.76,37.98,316900.0,37.8,38.0,37.76,37.98,316900.0
2013-03-04 10:30:00,37.98,38.1,37.92,38.05,401300.0,37.98,38.1,37.92,38.05,401300.0
2013-03-04 11:00:00,38.06,38.32,38.0,38.22,366600.0,38.06,38.32,38.0,38.22,366600.0
2013-03-04 11:30:00,38.23,38.26,38.12,38.2,164200.0,38.23,38.26,38.12,38.2,164200.0
2013-03-04 12:00:00,38.21,38.24,38.07,38.09,203400.0,38.21,38.24,38.07,38.09,203400.0
2013-03-04 12:30:00,38.07,38.2,38.06,38.2,209700.0,38.07,38.2,38.06,38.2,209700.0
2013-03-04 13:00:00,38.19,38.5,38.18,38.5,152000.0,38.19,38.5,38.18,38.5,152000.0
2013-03-04 13:30:00,38.5,38.53,38.43,38.5,325500.0,38.5,38.53,38.43,38.5,325500.0
2013-03-04 14:00:00,38.51,38.65,38.45,38.62,272300.0,38.51,38.65,38.45,38.62,272300.0
2013-03-04 14:30:00,38.62,38.64,38.59,38.6,207600.0,38.62,38.64,38.59,38.6,207600.0
2013-03-04 15:00:00,38.6,38.62,38.46,38.53,343400.0,38.6,38.62,38.46,38.53,343400.0
2013-03-04 15:30:00,38.54,38.69,38.54,38.66,568400.0,38.54,38.69,38.54,38.66,568400.0
2013-03-05 09:30:00,38.89,39.22,38.75,39.1,553000.0,38.89,39.22,38.75,39.1,553000.0
2013-03-05 10:00:00,39.1,39.38,39.09,39.28,491500.0,39.1,39.38,39.09,39.28,491500.0
2013-03-05 10:30:00,39.28,39.38,39.25,39.29,208500.0,39.28,39.38,39.25,39.29,208500.0
2013-03-05 11:00:00,39.3,39.41,39.25,39.32,263400.0,39.3,39.41,39.25,39.32,263400.0
2013-03-05 11:30:00,39.32,39.5,39.26,39.48,162800.0,39.32,39.5,39.26,39.48,162800.0
2013-03-05 12:00:00,39.48,39.55,39.4,39.54,221400.0,39.48,39.55,39.4,39.54,221400.0
2013-03-05 12:30:00,39.53,39.54,39.43,39.46,191200.0,39.53,39.54,39.43,39.46,191200.0
2013-03-05 13:00:00,39.46,39.47,39.32,39.38,173600.0,39.46,39.47,39.32,39.38,173600.0
2013-03-05 13:30:00,39.39,39.4,39.3,39.34,230400.0,39.39,39.4,39.3,39.34,230400.0
2013-03-05 14:00:00,39.35,39.41,39.32,39.33,130100.0,39.35,39.41,39.32,39.33,130100.0
2013-03-05 14:30:00,39.33,39.4,39.29,39.34,199100.0,39.33,39.4,39.29,39.34,199100.0
2013-03-05 15:00:00,39.34,39.42,39.25,39.31,311200.0,39.34,39.42,39.25,39.31,311200.0
2013-03-05 15:30:00,39.3,39.38,39.24,39.35,447200.0,39.3,39.38,39.24,39.35,447200.0
2013-03-06 09:30:00,39.51,39.65,39.44,39.56,249900.0,39.51,39.65,39.44,39.56,249900.0
2013-03-06 10:00:00,39.56,39.66,39.51,39.6,178500.0,39.56,39.66,39.51,39.6,178500.0
2013-03-06 10:30:00,39.59,39.7,39.5,39.53,167100.0,39.59,39.7,39.5,39.53,167100.0
2013-03-06 11:00:00,39.53,39.7,39.52,39.6,189300.0,39.53,39.7,39.52,39.6,189300.0
2013-03-06 11:30:00,39.61,39.67,39.57,39.61,123500.0,39.61,39.67,39.57,39.61,123500.0
2013-03-06 12:00:00,39.61,39.66,39.49,39.62,609400.0,39.61,39.66,39.49,39.62,609400.0
2013-03-06 12:30:00,39.62,39.79,39.61,39.72,131700.0,39.62,39.79,39.61,39.72,131700.0
2013-03-06 13:00:00,39.73,39.81,39.69,39.79,131100.0,39.73,39.81,39.69,39.79,131100.0
2013-03-06 13:30:00,39.8,39.91,39.78,39.88,148900.0,39.8,39.91,39.78,39.88,148900.0
2013-03-06 14:00:00,39.88,39.89,39.78,39.84,144000.0,39.88,39.89,39.78,39.84,144000.0
2013-03-06 14:30:00,39.84,39.94,39.83,39.88,136300.0,39.84,39.94,39.83,39.88,136300.0
2013-03-06 15:00:00,39.88,39.9,39.87,39.89,236000.0,39.88,39.9,39.87,39.89,236000.0
2013-03-06 15:30:00,39.9,39.95,39.68,39.94,704100.0,39.9,39.95,39.68,39.94,704100.0
2013-03-07 09:30:00,39.87,39.94,39.54,39.86,213700.0,39.87,39.94,39.54,39.86,213700.0
2013-03-07 10:00:00,39.86,39.9,39.74,39.88,169700.0,39.86,39.9,39.74,39.88,169700.0
2013-03-07 10:30:00,39.89,39.96,39.84,39.95,112600.0,39.89,39.96,39.84,39.95,112600.0
2013-03-07 11:00:00,39.96,40.0,39.91,39.95,142000.0,39.96,40.0,39.91,39.95,142000.0
2013-03-07 11:30:00,39.95,39.97,39.9,39.9,188600.0,39.95,39.97,39.9,39.9,188600.0
2013-03-07 12:00:00,39.9,39.93,39.86,39.93,57000.0,39.9,39.93,39.86,39.93,57000.0
2013-03-07 12:30:00,39.92,40.0,39.92,39.97,113600.0,39.92,40.0,39.92,39.97,113600.0
2013-03-07 13:00:00,39.97,39.98,39.93,39.93,49900.0,39.97,39.98,39.93,39.93,49900.0
2013-03-07 13:30:00,39.93,39.97,39.85,39.97,71200.0,39.93,39.97,39.85,39.97,71200.0
2013-03-07 14:00:00,39.96,40.0,39.94,40.0,155700.0,39.96,40.0,39.94,40.0,155700.0
2013-03-07 14:30:00,39.99,40.0,39.92,39.99,278700.0,39.99,40.0,39.92,39.99,278700.0
2013-03-07 15:00:00,39.99,40.0,39.92,39.98,189200.0,39.99,40.0,39.92,39.98,189200.0
2013-03-07 15:30:00,39.99,40.08,39.93,40.0,532700.0,39.99,40.08,39.93,40.0,532700.0
2013-03-08 09:30:00,40.06,40.15,39.78,39.83,304000.0,40.06,40.15,39.78,39.83,304000.0
2013-03-08 10:00:00,39.83,40.08,39.82,40.05,215700.0,39.83,40.08,39.82,40.05,215700.0
2013-03-08 10:30:00,40.05,40.21,40.03,40.18,239200.0,40.05,40.21,40.03,40.18,239200.0
2013-03-08 11:00:00,40.18,40.3,40.15,40.24,141600.0,40.18,40.3,40.15,40.24,141600.0
2013-03-08 11:30:00,40.24,40.25,40.16,40.19,96200.0,40.24,40.25,40.16,40.19,96200.0
2013-03-08 12:00:00,40.19,40.23,40.14,40.21,94400.0,40.19,40.23,40.14,40.21,94400.0
2013-03-08 12:30:00,40.21,40.23,40.09,40.15,126300.0,40.21,40.23,40.09,40.15,126300.0
2013-03-08 13:00:00,40.14,40.18,40.09,40.16,92000.0,40.14,40.18,40.09,40.16,92000.0
2013-03-08 13:30:00,40.15,40.17,40.11,40.13,72200.0,40.15,40.17,40.11,40.13,72200.0
2013-03-08 14:00:00,40.13,40.19,40.12,40.16,65800.0,40.13,40.19,40.12,40.16,65800.0
2013-03-08 14:30:00,40.17,40.2,40.12,40.13,81100.0,40.17,40.2,40.12,40.13,81100.0
2013-03-08 15:00:00,40.13,40.27,40.12,40.23,171700.0,40.13,40.27,40.12,40.23,171700.0
2013-03-08 15:30:00,40.23,40.25,40.16,40.16,212200.0,40.23,40.25,40.16,40.16,212200.0
2013-03-11 09:30:00,40.0,40.33,39.96,40.23,160300.0,40.0,40.33,39.96,40.23,160300.0
2013-03-11 10:00:00,40.23,40.34,40.13,40.13,118300.0,40.23,40.34,40.13,40.13,118300.0
2013-03-11 10:30:00,40.12,40.26,40.12,40.19,70700.0,40.12,40.26,40.12,40.19,70700.0
2013-03-11 11:00:00,40.2,40.32,40.16,40.3,93600.0,40.2,40.32,40.16,40.3,93600.0
2013-03-11 11:30:00,40.3,40.34,40.25,40.33,93200.0,40.3,40.34,40.25,40.33,93200.0
2013-03-11 12:00:00,40.34,40.37,40.27,40.27,94400.0,40.34,40.37,40.27,40.27,94400.0
2013-03-11 12:30:00,40.28,40.28,40.24,40.28,46100.0,40.28,40.28,40.24,40.28,46100.0
2013-03-11 13:00:00,40.28,40.37,40.27,40.37,57700.0,40.28,40.37,40.27,40.37,57700.0
2013-03-11 13:30:00,40.37,40.38,40.34,40.37,62300.0,40.37,40.38,40.34,40.37,62300.0
2013-03-11 14:00:00,40.36,40.36,40.29,40.31,46000.0,40.36,40.36,40.29,40.31,46000.0
2013-03-11 14:30:00,40.31,40.39,40.27,40.35,58100.0,40.31,40.39,40.27,40.35,58100.0
2013-03-11 15:00:00,40.35,40.38,40.28,40.31,101500.0,40.35,40.38,40.28,40.31,101500.0
2013-03-11 15:30:00,40.31,40.37,40.3,40.36,172500.0,40.31,40.37,40.3,40.36,172500.0
2013-03-12 09:30:00,40.22,40.44,39.72,40.07,234100.0,40.22,40.44,39.72,40.07,234100.0
2013-03-12 10:00:00,40.06,40.23,40.05,40.17,93500.0,40.06,40.23,40.05,40.17,93500.0
2013-03-12 10:30:00,40.18,40.21,40.04,40.06,176000.0,40.18,40.21,40.04,40.06,176000.0
2013-03-12 11:00:00,40.07,40.09,39.88,39.89,112200.0,40.07,40.09,39.88,39.89,112200.0
2013-03-12 11:30:00,39.89,40.03,39.89,39.99,97600.0,39.89,40.03,39.89,39.99,97600.0
2013-03-12 12:00:00,39.98,40.0,39.88,39.93,95000.0,39.98,40.0,39.88,39.93,95000.0
2013-03-12 12:30:00,39.94,40.1,39.94,40.07,67900.0,39.94,40.1,39.94,40.07,67900.0
2013-03-12 13:00:00,40.06,40.09,40.01,40.08,71300.0,40.06,40.09,40.01,40.08,71300.0
2013-03-12 13:30:00,40.09,40.11,40.05,40.1,92100.0,40.09,40.11,40.05,40.1,92100.0
2013-03-12 14:00:00,40.1,40.13,40.06,40.08,193200.0,40.1,40.13,40.06,40.08,193200.0
2013-03-12 14:30:00,40.08,40.14,40.05,40.12,165600.0,40.08,40.14,40.05,40.12,165600.0
2013-03-12 15:00:00,40.12,40.23,40.11,40.21,166500.0,40.12,40.23,40.11,40.21,166500.0
2013-03-12 15:30:00,40.21,40.31,40.16,40.31,380600.0,40.21,40.31,40.16,40.31,380600.0
2013-03-13 09:30:00,40.28,40.3,39.95,40.11,177000.0,40.28,40.3,39.95,40.11,177000.0
2013-03-13 10:00:00,40.14,40.14,40.0,40.09,103400.0,40.14,40.14,40.0,40.09,103400.0
2013-03-13 10:30:00,40.07,40.28,40.05,40.23,109700.0,40.07,40.28,40.05,40.23,109700.0
2013-03-13 11:00:00,40.24,40.32,40.22,40.24,99800.0,40.24,40.32,40.22,40.24,99800.0
2013-03-13 11:30:00,40.24,40.25,40.16,40.16,50800.0,40.24,40.25,40.16,40.16,50800.0
2013-03-13 12:00:00,40.16,40.32,40.15,40.31,70700.0,40.16,40.32,40.15,40.31,70700.0
2013-03-13 12:30:00,40.3,40.34,40.26,40.28,175700.0,40.3,40.34,40.26,40.28,175700.0
2013-03-13 13:00:00,40.29,40.32,40.25,40.3,77100.0,40.29,40.32,40.25,40.3,77100.0
2013-03-13 13:30:00,40.3,40.4,40.29,40.39,78000.0,40.3,40.4,40.29,40.39,78000.0
2013-03-13 14:00:00,40.38,40.43,40.37,40.38,106000.0,40.38,40.43,40.37,40.38,106000.0
2013-03-13 14:30:00,40.39,40.5,40.38,40.48,180000.0,40.39,40.5,40.38,40.48,180000.0
2013-03-13 15:00:00,40.49,40.54,40.45,40.54,217700.0,40.49,40.54,40.45,40.54,217700.0
2013-03-13 15:30:00,40.54,40.57,40.44,40.45,272900.0,40.54,40.57,40.44,40.45,272900.0
2013-03-14 09:30:00,40.67,40.67,40.47,40.59,135100.0,40.67,40.67,40.47,40.59,135100.0
2013-03-14 10:00:00,40.59,40.8,40.58,40.73,118500.0,40.59,40.8,40.58,40.73,118500.0
2013-03-14 10:30:00,40.74,40.78,40.66,40.66,208000.0,40.74,40.78,40.66,40.66,208000.0
2013-03-14 11:00:00,40.66,40.69,40.55,40.56,41700.0,40.66,40.69,40.55,40.56,41700.0
2013-03-14 11:30:00,40.55,40.62,40.53,40.55,78900.0,40.55,40.62,40.53,40.55,78900.0
2013-03-14 12:00:00,40.55,40.56,40.46,40.51,77900.0,40.55,40.56,40.46,40.51,77900.0
2013-03-14 12:30:00,40.51,40.57,40.5,40.57,118600.0,40.51,40.57,40.5,40.57,118600.0
2013-03-14 13:00:00,40.57,40.62,40.51,40.51,87400.0,40.57,40.62,40.51,40.51,87400.0
2013-03-14 13:30:00,40.52,40.59,40.52,40.55,135700.0,40.52,40.59,40.52,40.55,135700.0
2013-03-14 14:00:00,40.56,40.58,40.54,40.56,60000.0,40.56,40.58,40.54,40.56,60000.0
2013-03-14 14:30:00,40.57,40.62,40.56,40.61,72400.0,40.57,40.62,40.56,40.61,72400.0
2013-03-14 15:00:00,40.62,40.81,40.61,40.8,203100.0,40.62,40.81,40.61,40.8,203100.0
2013-03-14 15:30:00,40.79,40.79,40.68,40.68,247800.0,40.79,40.79,40.68,40.68,247800.0
2013-03-15 09:30:00,40.51,40.64,40.23,40.46,629600.0,40.51,40.64,40.23,40.46,629600.0
2013-03-15 10:00:00,40.44,40.51,40.28,40.31,168200.0,40.44,40.51,40.28,40.31,168200.0
2013-03-15 10:30:00,40.31,40.46,40.3,40.45,63000.0,40.31,40.46,40.3,40.45,63000.0
2013-03-15 11:00:00,40.44,40.57,40.43,40.55,54400.0,40.44,40.57,40.43,40.55,54400.0
2013-03-15 11:30:00,40.56,40.58,40.47,40.48,43800.0,40.56,40.58,40.47,40.48,43800.0
2013-03-15 12:00:00,40.49,40.5,40.42,40.42,50000.0,40.49,40.5,40.42,40.42,50000.0
2013-03-15 12:30:00,40.42,40.47,40.4,40.43,56800.0,40.42,40.47,40.4,40.43,56800.0
2013-03-15 13:00:00,40.42,40.43,40.31,40.31,49000.0,40.42,40.43,40.31,40.31,49000.0
2013-03-15 13:30:00,40.32,40.36,40.29,40.3,55400.0,40.32,40.36,40.29,40.3,55400.0
2013-03-15 14:00:00,40.3,40.31,40.14,40.15,82200.0,40.3,40.31,40.14,40.15,82200.0
2013-03-15 14:30:00,40.16,40.21,40.15,40.18,88800.0,40.16,40.21,40.15,40.18,88800.0
2013-03-15 15:00:00,40.18,40.25,40.18,40.23,95400.0,40.18,40.25,40.18,40.23,95400.0
2013-03-15 15:30:00,40.23,40.25,40.14,40.17,349000.0,40.23,40.25,40.14,40.17,349000.0
2013-03-18 09:30:00,39.76,39.87,39.34,39.86,157400.0,39.76,39.87,39.34,39.86,157400.0
2013-03-18 10:00:00,39.86,39.99,39.79,39.93,118000.0,39.86,39.99,39.79,39.93,118000.0
2013-03-18 10:30:00,39.94,40.0,39.82,40.0,96900.0,39.94,40.0,39.82,40.0,96900.0
2013-03-18 11:00:00,39.99,40.1,39.98,40.06,110400.0,39.99,40.1,39.98,40.06,110400.0
2013-03-18 11:30:00,40.06,40.26,40.06,40.25,59500.0,40.06,40.26,40.06,40.25,59500.0
2013-03-18 12:00:00,40.25,40.31,40.23,40.25,103900.0,40.25,40.31,40.23,40.25,103900.0
2013-03-18 12:30:00,40.25,40.29,40.15,40.2,96600.0,40.25,40.29,40.15,40.2,96600.0
2013-03-18 13:00:00,40.2,40.24,40.13,40.14,60800.0,40.2,40.24,40.13,40.14,60800.0
2013-03-18 13:30:00,40.14,40.16,40.08,40.12,99400.0,40.14,40.16,40.08,40.12,99400.0
2013-03-18 14:00:00,40.12,40.29,40.11,40.29,151500.0,40.12,40.29,40.11,40.29,151500.0
2013-03-18 14:30:00,40.28,40.28,40.05,40.06,85500.0,40.28,40.28,40.05,40.06,85500.0
2013-03-18 15:00:00,40.06,40.08,40.0,40.02,227500.0,40.06,40.08,40.0,40.02,227500.0
2013-03-18 15:30:00,40.01,40.05,39.9,40.03,295700.0,40.01,40.05,39.9,40.03,295700.0
2013-03-19 09:30:00,40.05,40.38,40.05,40.34,101300.0,40.05,40.38,40.05,40.34,101300.0
2013-03-19 10:00:00,40.34,40.38,40.13,40.15,328100.0,40.34,40.38,40.13,40.15,328100.0
2013-03-19 10:30:00,40.16,40.2,40.07,40.14,107100.0,40.16,40.2,40.07,40.14,107100.0
2013-03-19 11:00:00,40.14,40.22,40.02,40.02,232500.0,40.14,40.22,40.02,40.02,232500.0
2013-03-19 11:30:00,40.02,40.06,39.77,39.84,233700.0,40.02,40.06,39.77,39.84,233700.0
2013-03-19 12:00:00,39.84,39.97,39.76,39.96,72400.0,39.84,39.97,39.76,39.96,72400.0
2013-03-19 12:30:00,39.95,40.01,39.84,39.86,126000.0,39.95,40.01,39.84,39.86,126000.0
2013-03-19 13:00:00,39.86,39.86,39.5,39.54,156500.0,39.86,39.86,39.5,39.54,156500.0
2013-03-19 13:30:00,39.54,39.55,39.4,39.4,263000.0,39.54,39.55,39.4,39.4,263000.0
2013-03-19 14:00:00,39.41,39.47,39.32,39.45,266500.0,39.41,39.47,39.32,39.45,266500.0
2013-03-19 14:30:00,39.45,39.5,39.42,39.48,304600.0,39.45,39.5,39.42,39.48,304600.0
2013-03-19 15:00:00,39.48,39.55,39.41,39.49,331400.0,39.48,39.55,39.41,39.49,331400.0
2013-03-19 15:30:00,39.49,39.69,39.42,39.66,442500.0,39.49,39.69,39.42,39.66,442500.0
2013-03-20 09:30:00,40.53,40.75,40.26,40.61,591400.0,40.53,40.75,40.26,40.61,591400.0
2013-03-20 10:00:00,40.61,40.72,40.52,40.71,477400.0,40.61,40.72,40.52,40.71,477400.0
2013-03-20 10:30:00,40.71,40.98,40.58,40.95,527600.0,40.71,40.98,40.58,40.95,527600.0
2013-03-20 11:00:00,40.95,41.0,40.91,40.99,375400.0,40.95,41.0,40.91,40.99,375400.0
2013-03-20 11:30:00,40.98,41.15,40.85,40.85,982400.0,40.98,41.15,40.85,40.85,982400.0
2013-03-20 12:00:00,40.84,40.89,40.73,40.89,516800.0,40.84,40.89,40.73,40.89,516800.0
2013-03-20 12:30:00,40.89,40.98,40.86,40.91,256600.0,40.89,40.98,40.86,40.91,256600.0
2013-03-20 13:00:00,40.91,41.0,40.9,40.97,181600.0,40.91,41.0,40.9,40.97,181600.0
2013-03-20 13:30:00,40.96,41.07,40.95,41.0,266000.0,40.96,41.07,40.95,41.0,266000.0
2013-03-20 14:00:00,41.0,41.34,40.99,41.33,518000.0,41.0,41.34,40.99,41.33,518000.0
2013-03-20 14:30:00,41.33,41.42,41.26,41.27,427000.0,41.33,41.42,41.26,41.27,427000.0
2013-03-20 15:00:00,41.26,41.42,41.22,41.32,911200.0,41.26,41.42,41.22,41.32,911200.0
2013-03-20 15:30:00,41.32,41.35,41.09,41.16,1160600.0,41.32,41.35,41.09,41.16,1160600.0
2013-03-21 09:30:00,40.6,41.2,40.25,41.17,297100.0,40.6,41.2,40.25,41.17,297100.0
2013-03-21 10:00:00,41.16,41.18,40.91,41.04,163600.0,41.16,41.18,40.91,41.04,163600.0
2013-03-21 10:30:00,41.03,41.04,40.86,40.98,113600.0,41.03,41.04,40.86,40.98,113600.0
2013-03-21 11:00:00,40.99,41.27,40.91,41.2,175800.0,40.99,41.27,40.91,41.2,175800.0
2013-03-21 11:30:00,41.2,41.26,41.14,41.23,109400.0,41.2,41.26,41.14,41.23,109400.0
2013-03-21 12:00:00,41.22,41.26,41.09,41.1,76700.0,41.22,41.26,41.09,41.1,76700.0
2013-03-21 12:30:00,41.1,41.11,41.0,41.0,64500.0,41.1,41.11,41.0,41.0,64500.0
2013-03-21 13:00:00,41.0,41.03,40.92,40.93,103700.0,41.0,41.03,40.92,40.93,103700.0
2013-03-21 13:30:00,40.93,40.95,40.89,40.92,89000.0,40.93,40.95,40.89,40.92,89000.0
2013-03-21 14:00:00,40.91,40.96,40.72,40.93,143500.0,40.91,40.96,40.72,40.93,143500.0
2013-03-21 14:30:00,40.93,40.99,40.9,40.98,73800.0,40.93,40.99,40.9,40.98,73800.0
2013-03-21 15:00:00,40.98,41.03,40.88,41.01,121300.0,40.98,41.03,40.88,41.01,121300.0
2013-03-21 15:30:00,41.01,41.12,40.93,41.03,370700.0,41.01,41.12,40.93,41.03,370700.0
2013-03-22 09:30:00,41.04,41.09,40.78,40.9,152900.0,41.04,41.09,40.78,40.9,152900.0
2013-03-22 10:00:00,40.91,41.03,40.86,40.97,208900.0,40.91,41.03,40.86,40.97,208900.0
2013-03-22 10:30:00,40.97,41.05,40.93,40.99,101500.0,40.97,41.05,40.93,40.99,101500.0
2013-03-22 11:00:00,40.99,41.01,40.9,41.0,79000.0,40.99,41.01,40.9,41.0,79000.0
2013-03-22 11:30:00,40.99,40.99,40.91,40.93,70700.0,40.99,40.99,40.91,40.93,70700.0
2013-03-22 12:00:00,40.94,41.03,40.89,41.03,65900.0,40.94,41.03,40.89,41.03,65900.0
2013-03-22 12:30:00,41.02,41.15,41.02,41.14,43000.0,41.02,41.15,41.02,41.14,43000.0
2013-03-22 13:00:00,41.14,41.26,41.09,41.25,70600.0,41.14,41.26,41.09,41.25,70600.0
2013-03-22 13:30:00,41.25,41.29,41.22,41.24,81800.0,41.25,41.29,41.22,41.24,81800.0
2013-03-22 14:00:00,41.25,41.26,41.15,41.23,76600.0,41.25,41.26,41.15,41.23,76600.0
2013-03-22 14:30:00,41.23,41.27,41.2,41.26,75400.0,41.23,41.27,41.2,41.26,75400.0
2013-03-22 15:00:00,41.24,41.28,41.19,41.27,203300.0,41.24,41.28,41.19,41.27,203300.0
2013-03-22 15:30:00,41.27,41.4,41.24,41.4,312000.0,41.27,41.4,41.24,41.4,312000.0
2013-03-25 09:30:00,41.0,41.21,40.91,41.12,309700.0,41.0,41.21,40.91,41.12,309700.0
2013-03-25 10:00:00,41.12,41.18,40.97,41.08,198800.0,41.12,41.18,40.97,41.08,198800.0
2013-03-25 10:30:00,41.07,41.09,40.8,40.8,157100.0,41.07,41.09,40.8,40.8,157100.0
2013-03-25 11:00:00,40.8,40.87,40.59,40.62,131500.0,40.8,40.87,40.59,40.62,131500.0
2013-03-25 11:30:00,40.61,40.8,40.58,40.75,79300.0,40.61,40.8,40.58,40.75,79300.0
2013-03-25 12:00:00,40.75,40.8,40.56,40.56,119000.0,40.75,40.8,40.56,40.56,119000.0
2013-03-25 12:30:00,40.56,40.61,40.4,40.43,99700.0,40.56,40.61,40.4,40.43,99700.0
2013-03-25 13:00:00,40.41,40.47,40.27,40.45,115900.0,40.41,40.47,40.27,40.45,115900.0
2013-03-25 13:30:00,40.45,40.62,40.31,40.56,142100.0,40.45,40.62,40.31,40.56,142100.0
2013-03-25 14:00:00,40.55,40.6,40.49,40.52,84900.0,40.55,40.6,40.49,40.52,84900.0
2013-03-25 14:30:00,40.51,40.51,40.4,40.41,112900.0,40.51,40.51,40.4,40.41,112900.0
2013-03-25 15:00:00,40.41,40.46,40.35,40.39,137100.0,40.41,40.46,40.35,40.39,137100.0
2013-03-25 15:30:00,40.4,40.45,40.34,40.38,358500.0,40.4,40.45,40.34,40.38,358500.0
2013-03-26 09:30:00,40.61,40.99,40.55,40.87,187500.0,40.61,40.99,40.55,40.87,187500.0
2013-03-26 10:00:00,40.87,40.88,40.74,40.75,225600.0,40.87,40.88,40.74,40.75,225600.0
2013-03-26 10:30:00,40.75,40.8,40.49,40.66,158800.0,40.75,40.8,40.49,40.66,158800.0
2013-03-26 11:00:00,40.65,40.69,40.57,40.61,62000.0,40.65,40.69,40.57,40.61,62000.0
2013-03-26 11:30:00,40.61,40.69,40.54,40.55,64300.0,40.61,40.69,40.54,40.55,64300.0
2013-03-26 12:00:00,40.53,40.62,40.42,40.54,56800.0,40.53,40.62,40.42,40.54,56800.0
2013-03-26 12:30:00,40.54,40.54,40.43,40.52,50800.0,40.54,40.54,40.43,40.52,50800.0
2013-03-26 13:00:00,40.51,40.56,40.47,40.52,51500.0,40.51,40.56,40.47,40.52,51500.0
2013-03-26 13:30:00,40.52,40.64,40.49,40.55,60000.0,40.52,40.64,40.49,40.55,60000.0
2013-03-26 14:00:00,40.55,40.69,40.55,40.65,64400.0,40.55,40.69,40.55,40.65,64400.0
2013-03-26 14:30:00,40.66,40.73,40.65,40.7,78400.0,40.66,40.73,40.65,40.7,78400.0
2013-03-26 15:00:00,40.7,40.74,40.66,40.68,97800.0,40.7,40.74,40.66,40.68,97800.0
2013-03-26 15:30:00,40.69,40.71,40.55,40.61,289700.0,40.69,40.71,40.55,40.61,289700.0
2013-03-27 09:30:00,40.46,40.67,40.29,40.5,151100.0,40.46,40.67,40.29,40.5,151100.0
2013-03-27 10:00:00,40.51,40.61,40.37,40.47,155500.0,40.51,40.61,40.37,40.47,155500.0
2013-03-27 10:30:00,40.47,40.78,40.45,40.76,77800.0,40.47,40.78,40.45,40.76,77800.0
2013-03-27 11:00:00,40.76,40.9,40.73,40.79,72200.0,40.76,40.9,40.73,40.79,72200.0
2013-03-27 11:30:00,40.78,40.85,40.74,40.78,45300.0,40.78,40.85,40.74,40.78,45300.0
2013-03-27 12:00:00,40.79,40.79,40.6,40.6,61000.0,40.79,40.79,40.6,40.6,61000.0
2013-03-27 12:30:00,40.6,40.71,40.56,40.7,85600.0,40.6,40.71,40.56,40.7,85600.0
2013-03-27 13:00:00,40.7,40.82,40.66,40.81,106400.0,40.7,40.82,40.66,40.81,106400.0
2013-03-27 13:30:00,40.8,40.94,40.79,40.87,118900.0,40.8,40.94,40.79,40.87,118900.0
2013-03-27 14:00:00,40.87,40.94,40.84,40.91,44100.0,40.87,40.94,40.84,40.91,44100.0
2013-03-27 14:30:00,40.93,40.95,40.89,40.9,41400.0,40.93,40.95,40.89,40.9,41400.0
2013-03-27 15:00:00,40.89,40.96,40.88,40.92,84500.0,40.89,40.96,40.88,40.92,84500.0
2013-03-27 15:30:00,40.92,40.96,40.89,40.92,208600.0,40.92,40.96,40.89,40.92,208600.0
2013-03-28 09:30:00,40.62,40.92,40.43,40.89,229800.0,40.62,40.92,40.43,40.89,229800.0
2013-03-28 10:00:00,40.89,41.06,40.89,41.02,123800.0,40.89,41.06,40.89,41.02,123800.0
2013-03-28 10:30:00,40.99,41.05,40.93,41.01,97000.0,40.99,41.05,40.93,41.01,97000.0
2013-03-28 11:00:00,41.0,41.04,41.0,41.01,55100.0,41.0,41.04,41.0,41.01,55100.0
2013-03-28 11:30:00,41.01,41.1,40.99,41.1,76000.0,41.01,41.1,40.99,41.1,76000.0
2013-03-28 12:00:00,41.09,41.1,41.01,41.02,50200.0,41.09,41.1,41.01,41.02,50200.0
2013-03-28 12:30:00,41.02,41.07,41.0,41.04,47300.0,41.02,41.07,41.0,41.04,47300.0
2013-03-28 13:00:00,41.04,41.1,41.02,41.09,51500.0,41.04,41.1,41.02,41.09,51500.0
2013-03-28 13:30:00,41.09,41.09,41.03,41.05,45600.0,41.09,41.09,41.03,41.05,45600.0
2013-03-28 14:00:00,41.06,41.16,41.04,41.15,80800.0,41.06,41.16,41.04,41.15,80800.0
2013-03-28 14:30:00,41.15,41.16,41.07,41.09,62300.0,41.15,41.16,41.07,41.09,62300.0
2013-03-28 15:00:00,41.09,41.19,41.05,41.16,102800.0,41.09,41.19,41.05,41.16,102800.0
2013-03-28 15:30:00,41.16,41.3,41.14,41.24,319300.0,41.16,41.3,41.14,41.24,319300.0
2013-04-01 09:30:00,40.09,40.68,39.93,40.31,772300.0,40.09,40.68,39.93,40.31,772300.0
2013-04-01 10:00:00,40.33,40.33,40.06,40.1,381000.0,40.33,40.33,40.06,40.1,381000.0
2013-04-01 10:30:00,40.12,40.13,39.77,39.77,328100.0,40.12,40.13,39.77,39.77,328100.0
2013-04-01 11:00:00,39.76,40.0,39.76,39.97,241900.0,39.76,40.0,39.76,39.97,241900.0
2013-04-01 11:30:00,39.98,40.0,39.82,40.0,292600.0,39.98,40.0,39.82,40.0,292600.0
2013-04-01 12:00:00,39.99,40.0,39.91,39.97,108300.0,39.99,40.0,39.91,39.97,108300.0
2013-04-01 12:30:00,39.97,40.0,39.86,39.99,133200.0,39.97,40.0,39.86,39.99,133200.0
2013-04-01 13:00:00,40.0,40.0,39.91,39.97,145400.0,40.0,40.0,39.91,39.97,145400.0
2013-04-01 13:30:00,39.96,39.98,39.84,39.9,159200.0,39.96,39.98,39.84,39.9,159200.0
2013-04-01 14:00:00,39.91,39.99,39.86,39.88,173500.0,39.91,39.99,39.86,39.88,173500.0
2013-04-01 14:30:00,39.89,39.97,39.86,39.91,123600.0,39.89,39.97,39.86,39.91,123600.0
2013-04-01 15:00:00,39.9,39.96,39.88,39.9,278200.0,39.9,39.96,39.88,39.9,278200.0
2013-04-01 15:30:00,39.9,39.97,39.82,39.93,486200.0,39.9,39.97,39.82,39.93,486200.0
2013-04-02 09:30:00,39.97,40.53,39.85,40.27,345400.0,39.97,40.53,39.85,40.27,345400.0
2013-04-02 10:00:00,40.29,40.51,40.21,40.47,233000.0,40.29,40.51,40.21,40.47,233000.0
2013-04-02 10:30:00,40.47,40.65,40.4,40.51,209100.0,40.47,40.65,40.4,40.51,209100.0
2013-04-02 11:00:00,40.51,40.51,40.23,40.23,160800.0,40.51,40.51,40.23,40.23,160800.0
2013-04-02 11:30:00,40.23,40.23,39.84,39.87,196900.0,40.23,40.23,39.84,39.87,196900.0
2013-04-02 12:00:00,39.87,39.95,39.86,39.88,86100.0,39.87,39.95,39.86,39.88,86100.0
2013-04-02 12:30:00,39.88,39.89,39.74,39.77,92800.0,39.88,39.89,39.74,39.77,92800.0
2013-04-02 13:00:00,39.78,39.8,39.67,39.73,93500.0,39.78,39.8,39.67,39.73,93500.0
2013-04-02 13:30:00,39.73,39.85,39.71,39.83,76600.0,39.73,39.85,39.71,39.83,76600.0
2013-04-02 14:00:00,39.83,39.86,39.7,39.72,182500.0,39.83,39.86,39.7,39.72,182500.0
2013-04-02 14:30:00,39.71,39.72,39.52,39.54,168300.0,39.71,39.72,39.52,39.54,168300.0
2013-04-02 15:00:00,39.54,39.61,39.53,39.53,158700.0,39.54,39.61,39.53,39.53,158700.0
2013-04-02 15:30:00,39.54,39.59,39.37,39.57,413200.0,39.54,39.59,39.37,39.57,413200.0
2013-04-03 09:30:00,39.55,39.76,39.22,39.35,230400.0,39.55,39.76,39.22,39.35,230400.0
2013-04-03 10:00:00,39.34,39.34,38.97,39.14,238200.0,39.34,39.34,38.97,39.14,238200.0
2013-04-03 10:30:00,39.14,39.27,39.05,39.11,142000.0,39.14,39.27,39.05,39.11,142000.0
2013-04-03 11:00:00,39.11,39.15,39.0,39.04,152600.0,39.11,39.15,39.0,39.04,152600.0
2013-04-03 11:30:00,39.05,39.3,39.05,39.18,116000.0,39.05,39.3,39.05,39.18,116000.0
2013-04-03 12:00:00,39.18,39.24,39.1,39.11,87000.0,39.18,39.24,39.1,39.11,87000.0
2013-04-03 12:30:00,39.1,39.17,38.93,38.96,113300.0,39.1,39.17,38.93,38.96,113300.0
2013-04-03 13:00:00,38.96,39.13,38.91,38.91,156400.0,38.96,39.13,38.91,38.91,156400.0
2013-04-03 13:30:00,38.92,38.92,38.57,38.57,187300.0,38.92,38.92,38.57,38.57,187300.0
2013-04-03 14:00:00,38.58,38.8,38.56,38.69,219900.0,38.58,38.8,38.56,38.69,219900.0
2013-04-03 14:30:00,38.7,38.82,38.68,38.76,182800.0,38.7,38.82,38.68,38.76,182800.0
2013-04-03 15:00:00,38.77,38.79,38.54,38.54,239000.0,38.77,38.79,38.54,38.54,239000.0
2013-04-03 15:30:00,38.54,38.63,38.44,38.52,525400.0,38.54,38.63,38.44,38.52,525400.0
2013-04-04 09:30:00,38.53,38.68,38.4,38.4,136200.0,38.53,38.68,38.4,38.4,136200.0
2013-04-04 10:00:00,38.41,38.5,38.04,38.12,244400.0,38.41,38.5,38.04,38.12,244400.0
2013-04-04 10:30:00,38.12,38.37,38.12,38.29,364700.0,38.12,38.37,38.12,38.29,364700.0
2013-04-04 11:00:00,38.3,38.38,38.27,38.35,193700.0,38.3,38.38,38.27,38.35,193700.0
2013-04-04 11:30:00,38.33,38.37,38.24,38.36,91300.0,38.33,38.37,38.24,38.36,91300.0
2013-04-04 12:00:00,38.35,38.35,38.11,38.29,167900.0,38.35,38.35,38.11,38.29,167900.0
2013-04-04 12:30:00,38.28,38.39,38.28,38.32,175800.0,38.28,38.39,38.28,38.32,175800.0
2013-04-04 13:00:00,38.32,38.39,38.3,38.37,162700.0,38.32,38.39,38.3,38.37,162700.0
2013-04-04 13:30:00,38.37,38.55,38.34,38.46,150200.0,38.37,38.55,38.34,38.46,150200.0
2013-04-04 14:00:00,38.46,38.46,38.34,38.37,129500.0,38.46,38.46,38.34,38.37,129500.0
2013-04-04 14:30:00,38.38,38.42,38.32,38.34,127800.0,38.38,38.42,38.32,38.34,127800.0
2013-04-04 15:00:00,38.35,38.45,38.35,38.38,226200.0,38.35,38.45,38.35,38.38,226200.0
2013-04-04 15:30:00,38.38,38.49,38.38,38.47,213400.0,38.38,38.49,38.38,38.47,213400.0
2013-04-05 09:30:00,37.91,37.92,37.27,37.58,581600.0,37.91,37.92,37.27,37.58,581600.0
2013-04-05 10:00:00,37.59,37.72,37.4,37.7,521800.0,37.59,37.72,37.4,37.7,521800.0
2013-04-05 10:30:00,37.7,37.82,37.59,37.75,258000.0,37.7,37.82,37.59,37.75,258000.0
2013-04-05 11:00:00,37.74,37.89,37.73,37.84,263400.0,37.74,37.89,37.73,37.84,263400.0
2013-04-05 11:30:00,37.83,37.94,37.74,37.92,311600.0,37.83,37.94,37.74,37.92,311600.0
2013-04-05 12:00:00,37.92,37.94,37.83,37.84,185400.0,37.92,37.94,37.83,37.84,185400.0
2013-04-05 12:30:00,37.85,37.98,37.85,37.94,263600.0,37.85,37.98,37.85,37.94,263600.0
2013-04-05 13:00:00,37.95,38.12,37.94,38.1,267400.0,37.95,38.12,37.94,38.1,267400.0
2013-04-05 13:30:00,38.1,38.13,38.0,38.0,261400.0,38.1,38.13,38.0,38.0,261400.0
2013-04-05 14:00:00,38.01,38.06,37.99,38.05,261200.0,38.01,38.06,37.99,38.05,261200.0
2013-04-05 14:30:00,38.04,38.13,38.02,38.1,353200.0,38.04,38.13,38.02,38.1,353200.0
2013-04-05 15:00:00,38.1,38.21,38.04,38.21,396600.0,38.1,38.21,38.04,38.21,396600.0
2013-04-05 15:30:00,38.21,38.4,38.17,38.35,859800.0,38.21,38.4,38.17,38.35,859800.0
2013-04-08 09:30:00,38.44,38.44,37.92,38.25,174500.0,38.44,38.44,37.92,38.25,174500.0
2013-04-08 10:00:00,38.26,38.27,37.94,38.03,152600.0,38.26,38.27,37.94,38.03,152600.0
2013-04-08 10:30:00,38.04,38.1,38.0,38.07,105300.0,38.04,38.1,38.0,38.07,105300.0
2013-04-08 11:00:00,38.07,38.09,37.99,38.04,99600.0,38.07,38.09,37.99,38.04,99600.0
2013-04-08 11:30:00,38.05,38.14,38.0,38.11,94800.0,38.05,38.14,38.0,38.11,94800.0
2013-04-08 12:00:00,38.11,38.12,38.03,38.03,55900.0,38.11,38.12,38.03,38.03,55900.0
2013-04-08 12:30:00,38.04,38.08,38.03,38.06,62500.0,38.04,38.08,38.03,38.06,62500.0
2013-04-08 13:00:00,38.06,38.15,38.06,38.15,113400.0,38.06,38.15,38.06,38.15,113400.0
2013-04-08 13:30:00,38.15,38.2,38.08,38.2,104500.0,38.15,38.2,38.08,38.2,104500.0
2013-04-08 14:00:00,38.2,38.29,38.18,38.18,126100.0,38.2,38.29,38.18,38.18,126100.0
2013-04-08 14:30:00,38.18,38.18,38.13,38.14,81800.0,38.18,38.18,38.13,38.14,81800.0
2013-04-08 15:00:00,38.14,38.23,38.13,38.21,119200.0,38.14,38.23,38.13,38.21,119200.0
2013-04-08 15:30:00,38.21,38.37,38.2,38.35,406700.0,38.21,38.37,38.2,38.35,406700.0
2013-04-09 09:30:00,38.37,38.53,38.15,38.18,97300.0,38.37,38.53,38.15,38.18,97300.0
2013-04-09 10:00:00,38.19,38.45,38.19,38.44,83800.0,38.19,38.45,38.19,38.44,83800.0
2013-04-09 10:30:00,38.46,38.46,38.2,38.27,88700.0,38.46,38.46,38.2,38.27,88700.0
2013-04-09 11:00:00,38.28,38.3,38.03,38.05,95500.0,38.28,38.3,38.03,38.05,95500.0
2013-04-09 11:30:00,38.07,38.2,38.07,38.16,50000.0,38.07,38.2,38.07,38.16,50000.0
2013-04-09 12:00:00,38.16,38.17,38.04,38.12,51500.0,38.16,38.17,38.04,38.12,51500.0
2013-04-09 12:30:00,38.12,38.3,38.12,38.27,100700.0,38.12,38.3,38.12,38.27,100700.0
2013-04-09 13:00:00,38.27,38.5,38.26,38.46,126300.0,38.27,38.5,38.26,38.46,126300.0
2013-04-09 13:30:00,38.46,38.56,38.43,38.56,87800.0,38.46,38.56,38.43,38.56,87800.0
2013-04-09 14:00:00,38.56,38.62,38.5,38.58,114300.0,38.56,38.62,38.5,38.58,114300.0
2013-04-09 14:30:00,38.58,38.63,38.51,38.59,65600.0,38.58,38.63,38.51,38.59,65600.0
2013-04-09 15:00:00,38.59,38.63,38.56,38.57,125200.0,38.59,38.63,38.56,38.57,125200.0
2013-04-09 15:30:00,38.58,38.59,38.42,38.46,242200.0,38.58,38.59,38.42,38.46,242200.0
2013-04-10 09:30:00,38.49,39.11,38.46,39.04,188400.0,38.49,39.11,38.46,39.04,188400.0
2013-04-10 10:00:00,39.01,39.38,39.01,39.27,151100.0,39.01,39.38,39.01,39.27,151100.0
2013-04-10 10:30:00,39.28,39.49,39.26,39.47,103700.0,39.28,39.49,39.26,39.47,103700.0
2013-04-10 11:00:00,39.47,39.55,39.41,39.46,115300.0,39.47,39.55,39.41,39.46,115300.0
2013-04-10 11:30:00,39.46,39.62,39.46,39.58,140400.0,39.46,39.62,39.46,39.58,140400.0
2013-04-10 12:00:00,39.57,39.72,39.55,39.66,125200.0,39.57,39.72,39.55,39.66,125200.0
2013-04-10 12:30:00,39.65,39.87,39.65,39.8,165300.0,39.65,39.87,39.65,39.8,165300.0
2013-04-10 13:00:00,39.79,39.82,39.66,39.78,89400.0,39.79,39.82,39.66,39.78,89400.0
2013-04-10 13:30:00,39.77,39.8,39.66,39.67,70300.0,39.77,39.8,39.66,39.67,70300.0
2013-04-10 14:00:00,39.68,39.73,39.65,39.68,114500.0,39.68,39.73,39.65,39.68,114500.0
2013-04-10 14:30:00,39.69,39.75,39.63,39.68,98100.0,39.69,39.75,39.63,39.68,98100.0
2013-04-10 15:00:00,39.68,39.7,39.54,39.58,93100.0,39.68,39.7,39.54,39.58,93100.0
2013-04-10 15:30:00,39.58,39.69,39.54,39.64,337100.0,39.58,39.69,39.54,39.64,337100.0
2013-04-11 09:30:00,39.51,39.52,39.26,39.37,137400.0,39.51,39.52,39.26,39.37,137400.0
2013-04-11 10:00:00,39.37,39.49,39.35,39.43,122400.0,39.37,39.49,39.35,39.43,122400.0
2013-04-11 10:30:00,39.42,39.44,39.32,39.39,120000.0,39.42,39.44,39.32,39.39,120000.0
2013-04-11 11:00:00,39.39,39.5,39.35,39.48,78200.0,39.39,39.5,39.35,39.48,78200.0
2013-04-11 11:30:00,39.48,39.49,39.22,39.23,78200.0,39.48,39.49,39.22,39.23,78200.0
2013-04-11 12:00:00,39.23,39.33,39.16,39.25,60400.0,39.23,39.33,39.16,39.25,60400.0
2013-04-11 12:30:00,39.25,39.3,39.24,39.25,176500.0,39.25,39.3,39.24,39.25,176500.0
2013-04-11 13:00:00,39.26,39.29,39.22,39.25,211900.0,39.26,39.29,39.22,39.25,211900.0
2013-04-11 13:30:00,39.25,39.37,39.22,39.22,127600.0,39.25,39.37,39.22,39.22,127600.0
2013-04-11 14:00:00,39.23,39.25,39.07,39.1,136600.0,39.23,39.25,39.07,39.1,136600.0
2013-04-11 14:30:00,39.11,39.22,39.09,39.14,126000.0,39.11,39.22,39.09,39.14,126000.0
2013-04-11 15:00:00,39.14,39.16,38.98,39.0,214600.0,39.14,39.16,38.98,39.0,214600.0
2013-04-11 15:30:00,39.01,39.03,38.92,39.02,464000.0,39.01,39.03,38.92,39.02,464000.0
2013-04-12 09:30:00,38.95,38.95,38.58,38.84,93400.0,38.95,38.95,38.58,38.84,93400.0
2013-04-12 10:00:00,38.84,38.84,38.44,38.47,98000.0,38.84,38.84,38.44,38.47,98000.0
2013-04-12 10:30:00,38.47,38.48,38.15,38.17,213200.0,38.47,38.48,38.15,38.17,213200.0
2013-04-12 11:00:00,38.17,38.34,38.01,38.26,249400.0,38.17,38.34,38.01,38.26,249400.0
2013-04-12 11:30:00,38.26,38.34,38.22,38.23,178700.0,38.26,38.34,38.22,38.23,178700.0
2013-04-12 12:00:00,38.23,38.23,38.1,38.13,113700.0,38.23,38.23,38.1,38.13,113700.0
2013-04-12 12:30:00,38.13,38.23,38.13,38.23,139800.0,38.13,38.23,38.13,38.23,139800.0
2013-04-12 13:00:00,38.23,38.39,38.23,38.34,86700.0,38.23,38.39,38.23,38.34,86700.0
2013-04-12 13:30:00,38.34,38.39,38.32,38.35,75000.0,38.34,38.39,38.32,38.35,75000.0
2013-04-12 14:00:00,38.35,38.42,38.34,38.4,122900.0,38.35,38.42,38.34,38.4,122900.0
2013-04-12 14:30:00,38.4,38.45,38.3,38.32,74500.0,38.4,38.45,38.3,38.32,74500.0
2013-04-12 15:00:00,38.32,38.33,38.26,38.3,204300.0,38.32,38.33,38.26,38.3,204300.0
2013-04-12 15:30:00,38.3,38.37,38.27,38.35,365200.0,38.3,38.37,38.27,38.35,365200.0
2013-04-15 09:30:00,38.11,38.21,37.72,37.77,296500.0,38.11,38.21,37.72,37.77,296500.0
2013-04-15 10:00:00,37.78,37.78,37.45,37.67,254800.0,37.78,37.78,37.45,37.67,254800.0
2013-04-15 10:30:00,37.66,37.81,37.6,37.7,251400.0,37.66,37.81,37.6,37.7,251400.0
2013-04-15 11:00:00,37.7,37.72,37.5,37.56,243300.0,37.7,37.72,37.5,37.56,243300.0
2013-04-15 11:30:00,37.56,37.79,37.27,37.29,280600.0,37.56,37.79,37.27,37.29,280600.0
2013-04-15 12:00:00,37.29,37.39,37.19,37.28,173700.0,37.29,37.39,37.19,37.28,173700.0
2013-04-15 12:30:00,37.27,37.44,37.07,37.14,242500.0,37.27,37.44,37.07,37.14,242500.0
2013-04-15 13:00:00,37.14,37.19,37.11,37.13,182500.0,37.14,37.19,37.11,37.13,182500.0
2013-04-15 13:30:00,37.12,37.13,37.05,37.07,155300.0,37.12,37.13,37.05,37.07,155300.0
2013-04-15 14:00:00,37.07,37.07,36.81,36.84,299000.0,37.07,37.07,36.81,36.84,299000.0
2013-04-15 14:30:00,36.85,37.03,36.76,36.77,292500.0,36.85,37.03,36.76,36.77,292500.0
2013-04-15 15:00:00,36.77,36.85,36.62,36.72,517600.0,36.77,36.85,36.62,36.72,517600.0
2013-04-15 15:30:00,36.72,36.84,36.55,36.71,945500.0,36.72,36.84,36.55,36.71,945500.0
2013-04-16 09:30:00,37.14,37.28,37.01,37.1,156700.0,37.14,37.28,37.01,37.1,156700.0
2013-04-16 10:00:00,37.1,37.32,37.1,37.31,269600.0,37.1,37.32,37.1,37.31,269600.0
2013-04-16 10:30:00,37.3,37.37,37.21,37.3,137800.0,37.3,37.37,37.21,37.3,137800.0
2013-04-16 11:00:00,37.31,37.54,37.28,37.4,134900.0,37.31,37.54,37.28,37.4,134900.0
2013-04-16 11:30:00,37.4,37.65,37.39,37.57,109300.0,37.4,37.65,37.39,37.57,109300.0
2013-04-16 12:00:00,37.58,37.66,37.56,37.61,129900.0,37.58,37.66,37.56,37.61,129900.0
2013-04-16 12:30:00,37.6,37.8,37.57,37.78,118100.0,37.6,37.8,37.57,37.78,118100.0
2013-04-16 13:00:00,37.77,37.78,37.68,37.71,80200.0,37.77,37.78,37.68,37.71,80200.0
2013-04-16 13:30:00,37.71,37.76,37.66,37.68,82500.0,37.71,37.76,37.66,37.68,82500.0
2013-04-16 14:00:00,37.69,37.69,37.55,37.59,107000.0,37.69,37.69,37.55,37.59,107000.0
2013-04-16 14:30:00,37.59,37.6,37.45,37.47,133000.0,37.59,37.6,37.45,37.47,133000.0
2013-04-16 15:00:00,37.47,37.56,37.45,37.56,172800.0,37.47,37.56,37.45,37.56,172800.0
2013-04-16 15:30:00,37.55,37.73,37.55,37.69,361700.0,37.55,37.73,37.55,37.69,361700.0
2013-04-17 09:30:00,37.33,37.43,36.94,37.12,182700.0,37.33,37.43,36.94,37.12,182700.0
2013-04-17 10:00:00,37.11,37.14,36.8,36.88,214700.0,37.11,37.14,36.8,36.88,214700.0
2013-04-17 10:30:00,36.87,36.89,36.46,36.5,110000.0,36.87,36.89,36.46,36.5,110000.0
2013-04-17 11:00:00,36.5,36.6,36.41,36.49,286200.0,36.5,36.6,36.41,36.49,286200.0
2013-04-17 11:30:00,36.48,36.73,36.46,36.67,84700.0,36.48,36.73,36.46,36.67,84700.0
2013-04-17 12:00:00,36.68,36.74,36.38,36.4,126400.0,36.68,36.74,36.38,36.4,126400.0
2013-04-17 12:30:00,36.41,36.54,36.38,36.53,104200.0,36.41,36.54,36.38,36.53,104200.0
2013-04-17 13:00:00,36.54,36.72,36.43,36.68,172500.0,36.54,36.72,36.43,36.68,172500.0
2013-04-17 13:30:00,36.68,36.73,36.51,36.56,185100.0,36.68,36.73,36.51,36.56,185100.0
2013-04-17 14:00:00,36.56,36.68,36.5,36.57,164300.0,36.56,36.68,36.5,36.57,164300.0
2013-04-17 14:30:00,36.58,36.66,36.47,36.64,197500.0,36.58,36.66,36.47,36.64,197500.0
2013-04-17 15:00:00,36.63,36.88,36.59,36.84,306500.0,36.63,36.88,36.59,36.84,306500.0
2013-04-17 15:30:00,36.83,36.91,36.76,36.82,428500.0,36.83,36.91,36.76,36.82,428500.0
2013-04-18 09:30:00,36.9,37.02,36.23,36.34,142500.0,36.9,37.02,36.23,36.34,142500.0
2013-04-18 10:00:00,36.3,36.33,36.01,36.12,298900.0,36.3,36.33,36.01,36.12,298900.0
2013-04-18 10:30:00,36.15,36.59,36.14,36.46,173300.0,36.15,36.59,36.14,36.46,173300.0
2013-04-18 11:00:00,36.48,36.48,36.18,36.18,49100.0,36.48,36.48,36.18,36.18,49100.0
2013-04-18 11:30:00,36.19,36.2,35.95,36.15,116300.0,36.19,36.2,35.95,36.15,116300.0
2013-04-18 12:00:00,36.15,36.28,36.08,36.24,55100.0,36.15,36.28,36.08,36.24,55100.0
2013-04-18 12:30:00,36.24,36.33,36.21,36.31,56500.0,36.24,36.33,36.21,36.31,56500.0
2013-04-18 13:00:00,36.3,36.34,36.23,36.27,45800.0,36.3,36.34,36.23,36.27,45800.0
2013-04-18 13:30:00,36.27,36.27,36.18,36.25,127800.0,36.27,36.27,36.18,36.25,127800.0
2013-04-18 14:00:00,36.26,36.26,36.04,36.12,187800.0,36.26,36.26,36.04,36.12,187800.0
2013-04-18 14:30:00,36.12,36.16,35.99,36.06,173600.0,36.12,36.16,35.99,36.06,173600.0
2013-04-18 15:00:00,36.05,36.06,35.94,35.98,126000.0,36.05,36.06,35.94,35.98,126000.0
2013-04-18 15:30:00,35.99,36.08,35.92,35.93,379600.0,35.99,36.08,35.92,35.93,379600.0
2013-04-19 09:30:00,35.91,36.06,35.51,35.75,271600.0,35.91,36.06,35.51,35.75,271600.0
2013-04-19 10:00:00,35.75,35.93,35.68,35.69,100700.0,35.75,35.93,35.68,35.69,100700.0
2013-04-19 10:30:00,35.73,36.03,35.72,36.02,76600.0,35.73,36.03,35.72,36.02,76600.0
2013-04-19 11:00:00,36.03,36.29,35.96,36.27,65900.0,36.03,36.29,35.96,36.27,65900.0
2013-04-19 11:30:00,36.26,36.45,36.25,36.41,134800.0,36.26,36.45,36.25,36.41,134800.0
2013-04-19 12:00:00,36.4,36.43,36.16,36.17,79800.0,36.4,36.43,36.16,36.17,79800.0
2013-04-19 12:30:00,36.18,36.22,36.01,36.04,49600.0,36.18,36.22,36.01,36.04,49600.0
2013-04-19 13:00:00,36.05,36.13,36.01,36.13,26500.0,36.05,36.13,36.01,36.13,26500.0
2013-04-19 13:30:00,36.11,36.12,36.03,36.04,27500.0,36.11,36.12,36.03,36.04,27500.0
2013-04-19 14:00:00,36.04,36.2,36.04,36.15,35700.0,36.04,36.2,36.04,36.15,35700.0
2013-04-19 14:30:00,36.16,36.17,36.02,36.02,44200.0,36.16,36.17,36.02,36.02,44200.0
2013-04-19 15:00:00,36.02,36.09,35.99,36.09,68900.0,36.02,36.09,35.99,36.09,68900.0
2013-04-19 15:30:00,36.08,36.16,36.07,36.11,237700.0,36.08,36.16,36.07,36.11,237700.0
2013-04-22 09:30:00,36.16,36.41,35.76,35.88,114200.0,36.16,36.41,35.76,35.88,114200.0
2013-04-22 10:00:00,35.87,35.91,35.62,35.74,102600.0,35.87,35.91,35.62,35.74,102600.0
2013-04-22 10:30:00,35.74,35.93,35.67,35.83,61800.0,35.74,35.93,35.67,35.83,61800.0
2013-04-22 11:00:00,35.84,35.91,35.79,35.89,70400.0,35.84,35.91,35.79,35.89,70400.0
2013-04-22 11:30:00,35.9,36.04,35.86,35.97,34000.0,35.9,36.04,35.86,35.97,34000.0
2013-04-22 12:00:00,35.96,36.15,35.94,36.08,246800.0,35.96,36.15,35.94,36.08,246800.0
2013-04-22 12:30:00,36.07,36.07,35.94,35.94,57800.0,36.07,36.07,35.94,35.94,57800.0
2013-04-22 13:00:00,35.94,35.94,35.83,35.9,66800.0,35.94,35.94,35.83,35.9,66800.0
2013-04-22 13:30:00,35.9,35.96,35.87,35.87,61100.0,35.9,35.96,35.87,35.87,61100.0
2013-04-22 14:00:00,35.87,36.15,35.87,36.12,190400.0,35.87,36.15,35.87,36.12,190400.0
2013-04-22 14:30:00,36.11,36.24,36.11,36.17,88400.0,36.11,36.24,36.11,36.17,88400.0
2013-04-22 15:00:00,36.16,36.3,36.12,36.3,118200.0,36.16,36.3,36.12,36.3,118200.0
2013-04-22 15:30:00,36.29,36.31,36.17,36.23,341300.0,36.29,36.31,36.17,36.23,341300.0
2013-04-23 09:30:00,36.49,36.79,36.44,36.77,420900.0,36.49,36.79,36.44,36.77,420900.0
2013-04-23 10:00:00,36.77,36.87,36.64,36.7,179200.0,36.77,36.87,36.64,36.7,179200.0
2013-04-23 10:30:00,36.7,36.79,36.69,36.69,106300.0,36.7,36.79,36.69,36.69,106300.0
2013-04-23 11:00:00,36.68,36.81,36.68,36.78,53100.0,36.68,36.81,36.68,36.78,53100.0
2013-04-23 11:30:00,36.79,36.9,36.75,36.89,70500.0,36.79,36.9,36.75,36.89,70500.0
2013-04-23 12:00:00,36.9,36.9,36.8,36.89,45100.0,36.9,36.9,36.8,36.89,45100.0
2013-04-23 12:30:00,36.89,36.93,36.82,36.82,47100.0,36.89,36.93,36.82,36.82,47100.0
2013-04-23 13:00:00,36.83,36.94,36.39,36.84,218000.0,36.83,36.94,36.39,36.84,218000.0
2013-04-23 13:30:00,36.84,36.94,36.82,36.87,75700.0,36.84,36.94,36.82,36.87,75700.0
2013-04-23 14:00:00,36.87,36.95,36.83,36.93,381900.0,36.87,36.95,36.83,36.93,381900.0
2013-04-23 14:30:00,36.92,37.09,36.9,37.09,236700.0,36.92,37.09,36.9,37.09,236700.0
2013-04-23 15:00:00,37.09,37.23,37.02,37.18,225800.0,37.09,37.23,37.02,37.18,225800.0
2013-04-23 15:30:00,37.18,37.26,37.13,37.26,421200.0,37.18,37.26,37.13,37.26,421200.0
2013-04-24 09:30:00,37.14,37.44,36.82,37.39,210900.0,37.14,37.44,36.82,37.39,210900.0
2013-04-24 10:00:00,37.38,37.5,37.29,37.3,222900.0,37.38,37.5,37.29,37.3,222900.0
2013-04-24 10:30:00,37.29,37.61,37.29,37.5,123400.0,37.29,37.61,37.29,37.5,123400.0
2013-04-24 11:00:00,37.51,37.57,37.3,37.46,140800.0,37.51,37.57,37.3,37.46,140800.0
2013-04-24 11:30:00,37.48,37.49,37.34,37.35,81900.0,37.48,37.49,37.34,37.35,81900.0
2013-04-24 12:00:00,37.36,37.41,37.34,37.34,116200.0,37.36,37.41,37.34,37.34,116200.0
2013-04-24 12:30:00,37.36,37.4,37.33,37.36,156400.0,37.36,37.4,37.33,37.36,156400.0
2013-04-24 13:00:00,37.35,37.5,37.34,37.47,83500.0,37.35,37.5,37.34,37.47,83500.0
2013-04-24 13:30:00,37.46,37.52,37.42,37.52,111200.0,37.46,37.52,37.42,37.52,111200.0
2013-04-24 14:00:00,37.51,37.7,37.51,37.69,136800.0,37.51,37.7,37.51,37.69,136800.0
2013-04-24 14:30:00,37.69,37.72,37.62,37.72,145100.0,37.69,37.72,37.62,37.72,145100.0
2013-04-24 15:00:00,37.71,37.72,37.56,37.56,142800.0,37.71,37.72,37.56,37.56,142800.0
2013-04-24 15:30:00,37.56,37.61,37.52,37.56,357200.0,37.56,37.61,37.52,37.56,357200.0
2013-04-25 09:30:00,37.5,37.53,37.31,37.45,327700.0,37.5,37.53,37.31,37.45,327700.0
2013-04-25 10:00:00,37.47,37.64,37.43,37.62,203300.0,37.47,37.64,37.43,37.62,203300.0
2013-04-25 10:30:00,37.62,37.74,37.61,37.7,87000.0,37.62,37.74,37.61,37.7,87000.0
2013-04-25 11:00:00,37.7,37.94,37.7,37.92,112800.0,37.7,37.94,37.7,37.92,112800.0
2013-04-25 11:30:00,37.93,38.02,37.87,37.92,66200.0,37.93,38.02,37.87,37.92,66200.0
2013-04-25 12:00:00,37.93,38.07,37.81,37.81,73000.0,37.93,38.07,37.81,37.81,73000.0
2013-04-25 12:30:00,37.82,38.03,37.82,38.01,39500.0,37.82,38.03,37.82,38.01,39500.0
2013-04-25 13:00:00,38.0,38.11,37.99,38.1,74700.0,38.0,38.11,37.99,38.1,74700.0
2013-04-25 13:30:00,38.1,38.11,38.0,38.04,119800.0,38.1,38.11,38.0,38.04,119800.0
2013-04-25 14:00:00,38.04,38.15,38.04,38.09,92100.0,38.04,38.15,38.04,38.09,92100.0
2013-04-25 14:30:00,38.09,38.15,38.02,38.04,121600.0,38.09,38.15,38.02,38.04,121600.0
2013-04-25 15:00:00,38.03,38.04,37.84,37.87,149000.0,38.03,38.04,37.84,37.87,149000.0
2013-04-25 15:30:00,37.87,37.99,37.8,37.87,277300.0,37.87,37.99,37.8,37.87,277300.0
2013-04-26 09:30:00,37.93,38.05,37.64,38.05,213500.0,37.93,38.05,37.64,38.05,213500.0
2013-04-26 10:00:00,38.06,38.11,37.51,37.78,110900.0,38.06,38.11,37.51,37.78,110900.0
2013-04-26 10:30:00,37.77,37.91,37.72,37.83,79000.0,37.77,37.91,37.72,37.83,79000.0
2013-04-26 11:00:00,37.82,37.94,37.78,37.88,49600.0,37.82,37.94,37.78,37.88,49600.0
2013-04-26 11:30:00,37.88,37.9,37.59,37.62,87800.0,37.88,37.9,37.59,37.62,87800.0
2013-04-26 12:00:00,37.62,37.8,37.55,37.8,68000.0,37.62,37.8,37.55,37.8,68000.0
2013-04-26 12:30:00,37.78,37.79,37.7,37.7,38200.0,37.78,37.79,37.7,37.7,38200.0
2013-04-26 13:00:00,37.7,37.77,37.59,37.73,55900.0,37.7,37.77,37.59,37.73,55900.0
2013-04-26 13:30:00,37.73,37.76,37.65,37.65,85200.0,37.73,37.76,37.65,37.65,85200.0
2013-04-26 14:00:00,37.65,37.67,37.53,37.54,77500.0,37.65,37.67,37.53,37.54,77500.0
2013-04-26 14:30:00,37.54,37.54,37.4,37.41,209700.0,37.54,37.54,37.4,37.41,209700.0
2013-04-26 15:00:00,37.42,37.43,37.36,37.37,141400.0,37.42,37.43,37.36,37.37,141400.0
2013-04-26 15:30:00,37.37,37.41,37.3,37.31,299900.0,37.37,37.41,37.3,37.31,299900.0
2013-04-29 09:30:00,37.36,37.5,37.25,37.37,114100.0,37.36,37.5,37.25,37.37,114100.0
2013-04-29 10:00:00,37.38,37.97,37.32,37.91,138600.0,37.38,37.97,37.32,37.91,138600.0
2013-04-29 10:30:00,37.91,37.93,37.79,37.86,55400.0,37.91,37.93,37.79,37.86,55400.0
2013-04-29 11:00:00,37.86,37.89,37.75,37.85,117300.0,37.86,37.89,37.75,37.85,117300.0
2013-04-29 11:30:00,37.86,38.05,37.86,38.05,57600.0,37.86,38.05,37.86,38.05,57600.0
2013-04-29 12:00:00,38.04,38.18,38.02,38.17,132500.0,38.04,38.18,38.02,38.17,132500.0
2013-04-29 12:30:00,38.16,38.2,38.1,38.11,92000.0,38.16,38.2,38.1,38.11,92000.0
2013-04-29 13:00:00,38.11,38.14,37.95,38.0,77700.0,38.11,38.14,37.95,38.0,77700.0
2013-04-29 13:30:00,38.0,38.1,37.99,38.09,56700.0,38.0,38.1,37.99,38.09,56700.0
2013-04-29 14:00:00,38.1,38.19,38.08,38.19,65300.0,38.1,38.19,38.08,38.19,65300.0
2013-04-29 14:30:00,38.16,38.17,38.13,38.14,79400.0,38.16,38.17,38.13,38.14,79400.0
2013-04-29 15:00:00,38.13,38.14,38.0,38.08,106200.0,38.13,38.14,38.0,38.08,106200.0
2013-04-29 15:30:00,38.08,38.24,38.07,38.21,462800.0,38.08,38.24,38.07,38.21,462800.0
2013-04-30 09:30:00,38.24,38.9,38.14,38.61,317200.0,38.24,38.9,38.14,38.61,317200.0
2013-04-30 10:00:00,38.63,39.03,38.62,38.89,367700.0,38.63,39.03,38.62,38.89,367700.0
2013-04-30 10:30:00,38.89,39.2,38.88,38.95,346900.0,38.89,39.2,38.88,38.95,346900.0
2013-04-30 11:00:00,38.95,38.98,38.8,38.81,212800.0,38.95,38.98,38.8,38.81,212800.0
2013-04-30 11:30:00,38.8,38.95,38.8,38.87,240700.0,38.8,38.95,38.8,38.87,240700.0
2013-04-30 12:00:00,38.87,38.94,38.83,38.9,150700.0,38.87,38.94,38.83,38.9,150700.0
2013-04-30 12:30:00,38.9,39.11,38.9,39.09,197000.0,38.9,39.11,38.9,39.09,197000.0
2013-04-30 13:00:00,39.09,39.13,39.05,39.12,334500.0,39.09,39.13,39.05,39.12,334500.0
2013-04-30 13:30:00,39.11,39.18,39.09,39.17,176700.0,39.11,39.18,39.09,39.17,176700.0
2013-04-30 14:00:00,39.16,39.17,39.09,39.15,221800.0,39.16,39.17,39.09,39.15,221800.0
2013-04-30 14:30:00,39.15,39.2,39.1,39.16,664200.0,39.15,39.2,39.1,39.16,664200.0
2013-04-30 15:00:00,39.16,39.22,39.12,39.15,643900.0,39.16,39.22,39.12,39.15,643900.0
2013-04-30 15:30:00,39.14,39.38,39.13,39.38,782300.0,39.14,39.38,39.13,39.38,782300.0
2013-05-01 09:30:00,39.23,39.69,39.23,39.51,426200.0,39.23,39.69,39.23,39.51,426200.0
2013-05-01 10:00:00,39.51,39.54,39.25,39.3,461600.0,39.51,39.54,39.25,39.3,461600.0
2013-05-01 10:30:00,39.3,39.4,39.24,39.36,283200.0,39.3,39.4,39.24,39.36,283200.0
2013-05-01 11:00:00,39.37,39.37,39.13,39.15,501600.0,39.37,39.37,39.13,39.15,501600.0
2013-05-01 11:30:00,39.15,39.23,38.95,39.01,247800.0,39.15,39.23,38.95,39.01,247800.0
2013-05-01 12:00:00,39.01,39.01,38.69,38.7,321200.0,39.01,39.01,38.69,38.7,321200.0
2013-05-01 12:30:00,38.69,38.7,38.42,38.43,465400.0,38.69,38.7,38.42,38.43,465400.0
2013-05-01 13:00:00,38.44,38.49,38.37,38.43,452600.0,38.44,38.49,38.37,38.43,452600.0
2013-05-01 13:30:00,38.45,38.5,38.3,38.3,235600.0,38.45,38.5,38.3,38.3,235600.0
2013-05-01 14:00:00,38.31,38.62,38.3,38.55,401200.0,38.31,38.62,38.3,38.55,401200.0
2013-05-01 14:30:00,38.54,38.55,38.33,38.39,272400.0,38.54,38.55,38.33,38.39,272400.0
2013-05-01 15:00:00,38.39,38.39,38.09,38.12,414800.0,38.39,38.39,38.09,38.12,414800.0
2013-05-01 15:30:00,38.11,38.2,38.05,38.15,891000.0,38.11,38.2,38.05,38.15,891000.0
2013-05-02 09:30:00,38.17,38.36,38.01,38.03,118900.0,38.17,38.36,38.01,38.03,118900.0
2013-05-02 10:00:00,38.08,38.24,37.92,38.24,121000.0,38.08,38.24,37.92,38.24,121000.0
2013-05-02 10:30:00,38.25,38.38,38.12,38.33,80000.0,38.25,38.38,38.12,38.33,80000.0
2013-05-02 11:00:00,38.34,38.59,38.34,38.55,82500.0,38.34,38.59,38.34,38.55,82500.0
2013-05-02 11:30:00,38.57,38.63,38.49,38.54,97900.0,38.57,38.63,38.49,38.54,97900.0
2013-05-02 12:00:00,38.54,38.6,38.32,38.4,77600.0,38.54,38.6,38.32,38.4,77600.0
2013-05-02 12:30:00,38.4,38.57,38.4,38.54,33900.0,38.4,38.57,38.4,38.54,33900.0
2013-05-02 13:00:00,38.54,38.65,38.51,38.62,35700.0,38.54,38.65,38.51,38.62,35700.0
2013-05-02 13:30:00,38.62,38.65,38.52,38.59,40600.0,38.62,38.65,38.52,38.59,40600.0
2013-05-02 14:00:00,38.59,38.59,38.51,38.55,68000.0,38.59,38.59,38.51,38.55,68000.0
2013-05-02 14:30:00,38.55,38.69,38.54,38.68,52700.0,38.55,38.69,38.54,38.68,52700.0
2013-05-02 15:00:00,38.69,38.75,38.68,38.73,90700.0,38.69,38.75,38.68,38.73,90700.0
2013-05-02 15:30:00,38.73,38.77,38.53,38.53,327700.0,38.73,38.77,38.53,38.53,327700.0
2013-05-03 09:30:00,38.95,39.44,38.78,39.32,85900.0,38.95,39.44,38.78,39.32,85900.0
2013-05-03 10:00:00,39.3,39.33,39.19,39.28,94800.0,39.3,39.33,39.19,39.28,94800.0
2013-05-03 10:30:00,39.29,39.35,39.21,39.23,99300.0,39.29,39.35,39.21,39.23,99300.0
2013-05-03 11:00:00,39.23,39.3,39.15,39.19,70600.0,39.23,39.3,39.15,39.19,70600.0
2013-05-03 11:30:00,39.19,39.29,39.18,39.21,70800.0,39.19,39.29,39.18,39.21,70800.0
2013-05-03 12:00:00,39.21,39.28,39.18,39.21,123400.0,39.21,39.28,39.18,39.21,123400.0
2013-05-03 12:30:00,39.21,39.36,39.21,39.32,144100.0,39.21,39.36,39.21,39.32,144100.0
2013-05-03 13:00:00,39.33,39.5,39.33,39.46,93800.0,39.33,39.5,39.33,39.46,93800.0
2013-05-03 13:30:00,39.45,39.49,39.37,39.38,130400.0,39.45,39.49,39.37,39.38,130400.0
2013-05-03 14:00:00,39.38,39.48,39.36,39.48,83600.0,39.38,39.48,39.36,39.48,83600.0
2013-05-03 14:30:00,39.47,39.51,39.41,39.47,213700.0,39.47,39.51,39.41,39.47,213700.0
2013-05-03 15:00:00,39.46,39.49,39.4,39.49,113300.0,39.46,39.49,39.4,39.49,113300.0
2013-05-03 15:30:00,39.5,39.53,39.43,39.51,499000.0,39.5,39.53,39.43,39.51,499000.0
2013-05-06 09:30:00,39.39,39.68,39.2,39.21,249100.0,39.39,39.68,39.2,39.21,249100.0
2013-05-06 10:00:00,39.21,39.49,39.21,39.48,173300.0,39.21,39.49,39.21,39.48,173300.0
2013-05-06 10:30:00,39.48,39.5,39.35,39.35,153000.0,39.48,39.5,39.35,39.35,153000.0
2013-05-06 11:00:00,39.35,39.39,39.25,39.26,71400.0,39.35,39.39,39.25,39.26,71400.0
2013-05-06 11:30:00,39.26,39.33,39.19,39.33,91200.0,39.26,39.33,39.19,39.33,91200.0
2013-05-06 12:00:00,39.32,39.45,39.32,39.38,59700.0,39.32,39.45,39.32,39.38,59700.0
2013-05-06 12:30:00,39.38,39.5,39.36,39.44,63100.0,39.38,39.5,39.36,39.44,63100.0
2013-05-06 13:00:00,39.44,39.46,39.39,39.41,85700.0,39.44,39.46,39.39,39.41,85700.0
2013-05-06 13:30:00,39.42,39.52,39.42,39.51,87900.0,39.42,39.52,39.42,39.51,87900.0
2013-05-06 14:00:00,39.51,39.55,39.51,39.54,67500.0,39.51,39.55,39.51,39.54,67500.0
2013-05-06 14:30:00,39.53,39.54,39.44,39.48,131600.0,39.53,39.54,39.44,39.48,131600.0
2013-05-06 15:00:00,39.49,39.57,39.43,39.45,142500.0,39.49,39.57,39.43,39.45,142500.0
2013-05-06 15:30:00,39.45,39.62,39.4,39.59,364200.0,39.45,39.62,39.4,39.59,364200.0
2013-05-07 09:30:00,39.66,40.02,39.61,39.95,185900.0,39.66,40.02,39.61,39.95,185900.0
2013-05-07 10:00:00,39.96,39.98,39.38,39.39,225700.0,39.96,39.98,39.38,39.39,225700.0
2013-05-07 10:30:00,39.38,39.44,39.19,39.22,75300.0,39.38,39.44,39.19,39.22,75300.0
2013-05-07 11:00:00,39.21,39.34,39.21,39.28,66200.0,39.21,39.34,39.21,39.28,66200.0
2013-05-07 11:30:00,39.29,39.3,39.16,39.22,105300.0,39.29,39.3,39.16,39.22,105300.0
2013-05-07 12:00:00,39.23,39.36,39.2,39.33,90500.0,39.23,39.36,39.2,39.33,90500.0
2013-05-07 12:30:00,39.35,39.48,39.29,39.41,98900.0,39.35,39.48,39.29,39.41,98900.0
2013-05-07 13:00:00,39.41,39.45,39.38,39.44,47800.0,39.41,39.45,39.38,39.44,47800.0
2013-05-07 13:30:00,39.43,39.55,39.38,39.51,56200.0,39.43,39.55,39.38,39.51,56200.0
2013-05-07 14:00:00,39.51,39.57,39.5,39.53,51200.0,39.51,39.57,39.5,39.53,51200.0
2013-05-07 14:30:00,39.52,39.52,39.41,39.46,58500.0,39.52,39.52,39.41,39.46,58500.0
2013-05-07 15:00:00,39.45,39.47,39.38,39.41,71900.0,39.45,39.47,39.38,39.41,71900.0
2013-05-07 15:30:00,39.41,39.54,39.4,39.53,215600.0,39.41,39.54,39.4,39.53,215600.0
2013-05-08 09:30:00,39.34,39.58,39.28,39.58,53600.0,39.34,39.58,39.28,39.58,53600.0
2013-05-08 10:00:00,39.58,39.73,39.53,39.71,119600.0,39.58,39.73,39.53,39.71,119600.0
2013-05-08 10:30:00,39.71,39.78,39.69,39.71,95600.0,39.71,39.78,39.69,39.71,95600.0
2013-05-08 11:00:00,39.74,39.86,39.74,39.84,81600.0,39.74,39.86,39.74,39.84,81600.0
2013-05-08 11:30:00,39.84,39.85,39.73,39.83,96500.0,39.84,39.85,39.73,39.83,96500.0
2013-05-08 12:00:00,39.84,39.89,39.82,39.88,59600.0,39.84,39.89,39.82,39.88,59600.0
2013-05-08 12:30:00,39.88,39.91,39.84,39.9,68800.0,39.88,39.91,39.84,39.9,68800.0
2013-05-08 13:00:00,39.9,40.0,39.9,39.98,119300.0,39.9,40.0,39.9,39.98,119300.0
2013-05-08 13:30:00,39.98,40.01,39.96,39.99,103600.0,39.98,40.01,39.96,39.99,103600.0
2013-05-08 14:00:00,39.99,40.0,39.96,39.98,105800.0,39.99,40.0,39.96,39.98,105800.0
2013-05-08 14:30:00,39.98,39.99,39.91,39.99,161200.0,39.98,39.99,39.91,39.99,161200.0
2013-05-08 15:00:00,39.98,40.03,39.95,39.98,246800.0,39.98,40.03,39.95,39.98,246800.0
2013-05-08 15:30:00,39.98,40.01,39.97,39.98,305300.0,39.98,40.01,39.97,39.98,305300.0
2013-05-09 09:30:00,39.95,40.05,39.56,39.98,408200.0,39.95,40.05,39.56,39.98,408200.0
2013-05-09 10:00:00,39.97,40.0,39.76,39.82,176700.0,39.97,40.0,39.76,39.82,176700.0
2013-05-09 10:30:00,39.82,39.99,39.77,39.93,142700.0,39.82,39.99,39.77,39.93,142700.0
2013-05-09 11:00:00,39.91,40.01,39.91,40.01,124900.0,39.91,40.01,39.91,40.01,124900.0
2013-05-09 11:30:00,40.0,40.0,39.91,39.98,48300.0,40.0,40.0,39.91,39.98,48300.0
2013-05-09 12:00:00,39.98,39.98,39.86,39.87,92700.0,39.98,39.98,39.86,39.87,92700.0
2013-05-09 12:30:00,39.87,40.01,39.86,40.0,199500.0,39.87,40.01,39.86,40.0,199500.0
2013-05-09 13:00:00,40.0,40.02,39.98,40.0,145200.0,40.0,40.02,39.98,40.0,145200.0
2013-05-09 13:30:00,40.0,40.16,40.0,40.16,137300.0,40.0,40.16,40.0,40.16,137300.0
2013-05-09 14:00:00,40.16,40.22,40.13,40.2,99700.0,40.16,40.22,40.13,40.2,99700.0
2013-05-09 14:30:00,40.2,40.22,39.98,39.98,350000.0,40.2,40.22,39.98,39.98,350000.0
2013-05-09 15:00:00,39.98,40.0,39.78,39.82,251400.0,39.98,40.0,39.78,39.82,251400.0
2013-05-09 15:30:00,39.82,39.91,39.65,39.74,382500.0,39.82,39.91,39.65,39.74,382500.0
2013-05-10 09:30:00,39.81,39.94,39.52,39.62,245600.0,39.81,39.94,39.52,39.62,245600.0
2013-05-10 10:00:00,39.64,39.76,39.62,39.7,553800.0,39.64,39.76,39.62,39.7,553800.0
2013-05-10 10:30:00,39.7,39.7,39.43,39.51,180100.0,39.7,39.7,39.43,39.51,180100.0
2013-05-10 11:00:00,39.51,39.66,39.5,39.61,148000.0,39.51,39.66,39.5,39.61,148000.0
2013-05-10 11:30:00,39.62,39.66,39.51,39.51,152600.0,39.62,39.66,39.51,39.51,152600.0
2013-05-10 12:00:00,39.51,39.58,39.48,39.58,60100.0,39.51,39.58,39.48,39.58,60100.0
2013-05-10 12:30:00,39.58,39.59,39.41,39.46,116800.0,39.58,39.59,39.41,39.46,116800.0
2013-05-10 13:00:00,39.47,39.55,39.47,39.52,113000.0,39.47,39.55,39.47,39.52,113000.0
2013-05-10 13:30:00,39.51,39.67,39.51,39.59,211700.0,39.51,39.67,39.51,39.59,211700.0
2013-05-10 14:00:00,39.58,39.79,39.58,39.79,114800.0,39.58,39.79,39.58,39.79,114800.0
2013-05-10 14:30:00,39.8,39.87,39.79,39.85,120200.0,39.8,39.87,39.79,39.85,120200.0
2013-05-10 15:00:00,39.84,39.85,39.74,39.74,131600.0,39.84,39.85,39.74,39.74,131600.0
2013-05-10 15:30:00,39.74,39.77,39.67,39.74,325300.0,39.74,39.77,39.67,39.74,325300.0
2013-05-13 09:30:00,39.64,39.64,38.93,38.97,383600.0,39.64,39.64,38.93,38.97,383600.0
2013-05-13 10:00:00,38.95,39.26,38.95,38.99,264500.0,38.95,39.26,38.95,38.99,264500.0
2013-05-13 10:30:00,38.99,39.24,38.97,39.09,169200.0,38.99,39.24,38.97,39.09,169200.0
2013-05-13 11:00:00,39.08,39.16,38.94,39.0,221500.0,39.08,39.16,38.94,39.0,221500.0
2013-05-13 11:30:00,38.99,39.11,38.97,38.99,146200.0,38.99,39.11,38.97,38.99,146200.0
2013-05-13 12:00:00,38.99,39.0,38.93,38.98,183200.0,38.99,39.0,38.93,38.98,183200.0
2013-05-13 12:30:00,38.99,39.01,38.8,38.89,161400.0,38.99,39.01,38.8,38.89,161400.0
2013-05-13 13:00:00,38.89,39.01,38.84,38.85,195300.0,38.89,39.01,38.84,38.85,195300.0
2013-05-13 13:30:00,38.84,38.86,38.68,38.82,195800.0,38.84,38.86,38.68,38.82,195800.0
2013-05-13 14:00:00,38.82,38.88,38.77,38.86,103000.0,38.82,38.88,38.77,38.86,103000.0
2013-05-13 14:30:00,38.85,38.9,38.82,38.88,119000.0,38.85,38.9,38.82,38.88,119000.0
2013-05-13 15:00:00,38.88,38.92,38.82,38.82,205700.0,38.88,38.92,38.82,38.82,205700.0
2013-05-13 15:30:00,38.83,38.91,38.82,38.9,347400.0,38.83,38.91,38.82,38.9,347400.0
2013-05-14 09:30:00,39.03,39.05,38.85,38.97,169400.0,39.03,39.05,38.85,38.97,169400.0
2013-05-14 10:00:00,39.0,39.2,38.99,39.19,161600.0,39.0,39.2,38.99,39.19,161600.0
2013-05-14 10:30:00,39.19,39.2,38.99,39.19,236700.0,39.19,39.2,38.99,39.19,236700.0
2013-05-14 11:00:00,39.19,39.41,39.17,39.38,264100.0,39.19,39.41,39.17,39.38,264100.0
2013-05-14 11:30:00,39.37,39.48,39.25,39.33,128400.0,39.37,39.48,39.25,39.33,128400.0
2013-05-14 12:00:00,39.33,39.39,39.24,39.29,122300.0,39.33,39.39,39.24,39.29,122300.0
2013-05-14 12:30:00,39.28,39.3,39.25,39.25,61300.0,39.28,39.3,39.25,39.25,61300.0
2013-05-14 13:00:00,39.26,39.41,39.25,39.41,67700.0,39.26,39.41,39.25,39.41,67700.0
2013-05-14 13:30:00,39.41,39.47,39.41,39.45,113300.0,39.41,39.47,39.41,39.45,113300.0
2013-05-14 14:00:00,39.45,39.56,39.41,39.54,110000.0,39.45,39.56,39.41,39.54,110000.0
2013-05-14 14:30:00,39.54,39.63,39.48,39.5,104400.0,39.54,39.63,39.48,39.5,104400.0
2013-05-14 15:00:00,39.5,39.52,39.37,39.38,192300.0,39.5,39.52,39.37,39.38,192300.0
2013-05-14 15:30:00,39.38,39.49,39.37,39.42,309700.0,39.38,39.49,39.37,39.42,309700.0
2013-05-15 09:30:00,39.32,39.5,39.19,39.26,115700.0,39.32,39.5,39.19,39.26,115700.0
2013-05-15 10:00:00,39.29,39.35,39.24,39.27,182500.0,39.29,39.35,39.24,39.27,182500.0
2013-05-15 10:30:00,39.25,39.52,39.23,39.46,153800.0,39.25,39.52,39.23,39.46,153800.0
2013-05-15 11:00:00,39.48,39.58,39.48,39.54,134100.0,39.48,39.58,39.48,39.54,134100.0
2013-05-15 11:30:00,39.55,39.59,39.52,39.57,105700.0,39.55,39.59,39.52,39.57,105700.0
2013-05-15 12:00:00,39.57,39.75,39.56,39.7,101900.0,39.57,39.75,39.56,39.7,101900.0
2013-05-15 12:30:00,39.7,39.78,39.7,39.74,76400.0,39.7,39.78,39.7,39.74,76400.0
2013-05-15 13:00:00,39.74,39.77,39.47,39.5,107400.0,39.74,39.77,39.47,39.5,107400.0
2013-05-15 13:30:00,39.49,39.55,39.44,39.47,123100.0,39.49,39.55,39.44,39.47,123100.0
2013-05-15 14:00:00,39.46,39.52,39.41,39.45,99100.0,39.46,39.52,39.41,39.45,99100.0
2013-05-15 14:30:00,39.46,39.48,39.27,39.28,332400.0,39.46,39.48,39.27,39.28,332400.0
2013-05-15 15:00:00,39.27,39.36,39.19,39.31,362300.0,39.27,39.36,39.19,39.31,362300.0
2013-05-15 15:30:00,39.3,39.48,39.29,39.43,363400.0,39.3,39.48,39.29,39.43,363400.0
2013-05-16 09:30:00,39.39,40.16,39.35,40.07,184100.0,39.39,40.16,39.35,40.07,184100.0
2013-05-16 10:00:00,40.02,40.11,39.54,39.87,256200.0,40.02,40.11,39.54,39.87,256200.0
2013-05-16 10:30:00,39.88,39.95,39.8,39.88,137900.0,39.88,39.95,39.8,39.88,137900.0
2013-05-16 11:00:00,39.89,39.97,39.84,39.96,374900.0,39.89,39.97,39.84,39.96,374900.0
2013-05-16 11:30:00,39.96,39.96,39.8,39.95,272000.0,39.96,39.96,39.8,39.95,272000.0
2013-05-16 12:00:00,39.95,39.95,39.77,39.9,246100.0,39.95,39.95,39.77,39.9,246100.0
2013-05-16 12:30:00,39.9,40.07,39.88,40.06,264500.0,39.9,40.07,39.88,40.06,264500.0
2013-05-16 13:00:00,40.06,40.21,39.98,39.98,211700.0,40.06,40.21,39.98,39.98,211700.0
2013-05-16 13:30:00,39.99,40.04,39.68,40.02,228100.0,39.99,40.04,39.68,40.02,228100.0
2013-05-16 14:00:00,40.01,40.27,40.0,40.21,192200.0,40.01,40.27,40.0,40.21,192200.0
2013-05-16 14:30:00,40.2,40.2,39.9,39.92,215600.0,40.2,40.2,39.9,39.92,215600.0
2013-05-16 15:00:00,39.92,39.99,39.86,39.9,420900.0,39.92,39.99,39.86,39.9,420900.0
2013-05-16 15:30:00,39.9,39.9,39.69,39.79,745600.0,39.9,39.9,39.69,39.79,745600.0
2013-05-17 09:30:00,36.66,36.75,34.4,34.56,4112400.0,36.66,36.75,34.4,34.56,4112400.0
2013-05-17 10:00:00,34.57,36.1,34.56,35.65,2841400.0,34.57,36.1,34.56,35.65,2841400.0
2013-05-17 10:30:00,35.65,35.99,35.41,35.66,900400.0,35.65,35.99,35.41,35.66,900400.0
2013-05-17 11:00:00,35.67,35.93,35.57,35.84,518500.0,35.67,35.93,35.57,35.84,518500.0
2013-05-17 11:30:00,35.84,36.28,35.79,36.24,972200.0,35.84,36.28,35.79,36.24,972200.0
2013-05-17 12:00:00,36.25,37.33,36.23,37.2,1307400.0,36.25,37.33,36.23,37.2,1307400.0
2013-05-17 12:30:00,37.2,37.27,36.7,36.8,874900.0,37.2,37.27,36.7,36.8,874900.0
2013-05-17 13:00:00,36.8,37.24,36.74,36.91,518200.0,36.8,37.24,36.74,36.91,518200.0
2013-05-17 13:30:00,36.91,36.98,36.74,36.76,585400.0,36.91,36.98,36.74,36.76,585400.0
2013-05-17 14:00:00,36.76,36.88,36.58,36.78,776600.0,36.76,36.88,36.58,36.78,776600.0
2013-05-17 14:30:00,36.78,37.0,36.71,36.9,743800.0,36.78,37.0,36.71,36.9,743800.0
2013-05-17 15:00:00,36.9,37.1,36.88,37.03,607500.0,36.9,37.1,36.88,37.03,607500.0
2013-05-17 15:30:00,37.02,37.14,36.93,37.11,1484900.0,37.02,37.14,36.93,37.11,1484900.0
2013-05-20 09:30:00,37.14,37.87,37.11,37.16,564400.0,37.14,37.87,37.11,37.16,564400.0
2013-05-20 10:00:00,37.16,37.29,37.11,37.2,273200.0,37.16,37.29,37.11,37.2,273200.0
2013-05-20 10:30:00,37.2,37.28,37.18,37.2,205900.0,37.2,37.28,37.18,37.2,205900.0
2013-05-20 11:00:00,37.21,37.25,37.15,37.2,216300.0,37.21,37.25,37.15,37.2,216300.0
2013-05-20 11:30:00,37.2,37.25,37.18,37.23,130400.0,37.2,37.25,37.18,37.23,130400.0
2013-05-20 12:00:00,37.24,37.24,37.21,37.21,105700.0,37.24,37.24,37.21,37.21,105700.0
2013-05-20 12:30:00,37.22,37.22,37.08,37.09,171100.0,37.22,37.22,37.08,37.09,171100.0
2013-05-20 13:00:00,37.08,37.14,36.88,36.88,295500.0,37.08,37.14,36.88,36.88,295500.0
2013-05-20 13:30:00,36.89,36.95,36.77,36.82,315800.0,36.89,36.95,36.77,36.82,315800.0
2013-05-20 14:00:00,36.83,36.91,36.74,36.9,174000.0,36.83,36.91,36.74,36.9,174000.0
2013-05-20 14:30:00,36.9,37.04,36.9,36.98,137400.0,36.9,37.04,36.9,36.98,137400.0
2013-05-20 15:00:00,36.98,37.09,36.98,37.05,242300.0,36.98,37.09,36.98,37.05,242300.0
2013-05-20 15:30:00,37.04,37.11,36.96,36.99,429600.0,37.04,37.11,36.96,36.99,429600.0
2013-05-21 09:30:00,37.05,37.37,36.87,37.37,207200.0,37.05,37.37,36.87,37.37,207200.0
2013-05-21 10:00:00,37.37,37.45,37.15,37.21,263800.0,37.37,37.45,37.15,37.21,263800.0
2013-05-21 10:30:00,37.2,37.31,37.02,37.23,156600.0,37.2,37.31,37.02,37.23,156600.0
2013-05-21 11:00:00,37.23,37.4,37.16,37.28,289800.0,37.23,37.4,37.16,37.28,289800.0
2013-05-21 11:30:00,37.28,37.45,37.2,37.43,242600.0,37.28,37.45,37.2,37.43,242600.0
2013-05-21 12:00:00,37.43,37.45,37.36,37.41,107900.0,37.43,37.45,37.36,37.41,107900.0
2013-05-21 12:30:00,37.41,37.41,37.24,37.32,75400.0,37.41,37.41,37.24,37.32,75400.0
2013-05-21 13:00:00,37.33,37.39,37.29,37.3,130000.0,37.33,37.39,37.29,37.3,130000.0
2013-05-21 13:30:00,37.3,37.44,37.28,37.42,222200.0,37.3,37.44,37.28,37.42,222200.0
2013-05-21 14:00:00,37.42,37.63,37.41,37.56,320100.0,37.42,37.63,37.41,37.56,320100.0
2013-05-21 14:30:00,37.57,37.61,37.5,37.53,176200.0,37.57,37.61,37.5,37.53,176200.0
2013-05-21 15:00:00,37.54,37.61,37.5,37.59,218600.0,37.54,37.61,37.5,37.59,218600.0
2013-05-21 15:30:00,37.59,37.6,37.47,37.49,527800.0,37.59,37.6,37.47,37.49,527800.0
2013-05-22 09:30:00,37.41,37.63,37.07,37.54,310400.0,37.41,37.63,37.07,37.54,310400.0
2013-05-22 10:00:00,37.54,37.94,37.48,37.89,306100.0,37.54,37.94,37.48,37.89,306100.0
2013-05-22 10:30:00,37.89,37.92,37.55,37.66,218900.0,37.89,37.92,37.55,37.66,218900.0
2013-05-22 11:00:00,37.66,37.82,37.61,37.76,162500.0,37.66,37.82,37.61,37.76,162500.0
2013-05-22 11:30:00,37.77,37.87,37.68,37.74,136300.0,37.77,37.87,37.68,37.74,136300.0
2013-05-22 12:00:00,37.74,37.77,37.64,37.64,84700.0,37.74,37.77,37.64,37.64,84700.0
2013-05-22 12:30:00,37.65,37.69,37.57,37.58,126800.0,37.65,37.69,37.57,37.58,126800.0
2013-05-22 13:00:00,37.57,37.58,37.41,37.44,141200.0,37.57,37.58,37.41,37.44,141200.0
2013-05-22 13:30:00,37.45,37.45,37.16,37.23,210100.0,37.45,37.45,37.16,37.23,210100.0
2013-05-22 14:00:00,37.24,37.33,36.94,37.02,309200.0,37.24,37.33,36.94,37.02,309200.0
2013-05-22 14:30:00,37.03,37.03,36.79,36.93,217500.0,37.03,37.03,36.79,36.93,217500.0
2013-05-22 15:00:00,36.93,36.93,36.49,36.53,259600.0,36.93,36.93,36.49,36.53,259600.0
2013-05-22 15:30:00,36.53,36.61,36.46,36.57,750900.0,36.53,36.61,36.46,36.57,750900.0
2013-05-23 09:30:00,36.36,36.5,36.22,36.38,145400.0,36.36,36.5,36.22,36.38,145400.0
2013-05-23 10:00:00,36.38,36.76,36.35,36.66,180200.0,36.38,36.76,36.35,36.66,180200.0
2013-05-23 10:30:00,36.68,36.75,36.6,36.61,111400.0,36.68,36.75,36.6,36.61,111400.0
2013-05-23 11:00:00,36.62,36.8,36.62,36.67,127200.0,36.62,36.8,36.62,36.67,127200.0
2013-05-23 11:30:00,36.67,36.86,36.66,36.82,89900.0,36.67,36.86,36.66,36.82,89900.0
2013-05-23 12:00:00,36.83,36.96,36.73,36.89,105500.0,36.83,36.96,36.73,36.89,105500.0
2013-05-23 12:30:00,36.89,36.94,36.84,36.9,89800.0,36.89,36.94,36.84,36.9,89800.0
2013-05-23 13:00:00,36.91,36.93,36.73,36.77,217200.0,36.91,36.93,36.73,36.77,217200.0
2013-05-23 13:30:00,36.77,36.79,36.68,36.79,166900.0,36.77,36.79,36.68,36.79,166900.0
2013-05-23 14:00:00,36.79,36.83,36.72,36.79,155500.0,36.79,36.83,36.72,36.79,155500.0
2013-05-23 14:30:00,36.79,36.87,36.71,36.81,199800.0,36.79,36.87,36.71,36.81,199800.0
2013-05-23 15:00:00,36.81,36.82,36.7,36.8,235300.0,36.81,36.82,36.7,36.8,235300.0
2013-05-23 15:30:00,36.8,36.82,36.44,36.45,1243900.0,36.8,36.82,36.44,36.45,1243900.0
2013-05-24 09:30:00,36.21,36.34,35.8,35.88,306500.0,36.21,36.34,35.8,35.88,306500.0
2013-05-24 10:00:00,35.87,35.91,35.74,35.86,232100.0,35.87,35.91,35.74,35.86,232100.0
2013-05-24 10:30:00,35.87,36.0,35.82,35.98,290600.0,35.87,36.0,35.82,35.98,290600.0
2013-05-24 11:00:00,35.98,36.06,35.87,35.95,187100.0,35.98,36.06,35.87,35.95,187100.0
2013-05-24 11:30:00,35.94,36.18,35.91,36.14,188600.0,35.94,36.18,35.91,36.14,188600.0
2013-05-24 12:00:00,36.15,36.26,36.13,36.23,98600.0,36.15,36.26,36.13,36.23,98600.0
2013-05-24 12:30:00,36.22,36.26,36.09,36.23,115900.0,36.22,36.26,36.09,36.23,115900.0
2013-05-24 13:00:00,36.23,36.39,36.19,36.37,112800.0,36.23,36.39,36.19,36.37,112800.0
2013-05-24 13:30:00,36.37,36.4,36.26,36.38,94800.0,36.37,36.4,36.26,36.38,94800.0
2013-05-24 14:00:00,36.37,36.47,36.32,36.4,101700.0,36.37,36.47,36.32,36.4,101700.0
2013-05-24 14:30:00,36.4,36.4,36.29,36.32,87300.0,36.4,36.4,36.29,36.32,87300.0
2013-05-24 15:00:00,36.32,36.33,36.17,36.19,183200.0,36.32,36.33,36.17,36.19,183200.0
2013-05-24 15:30:00,36.18,36.24,36.07,36.08,616700.0,36.18,36.24,36.07,36.08,616700.0
2013-05-28 09:30:00,36.51,36.63,36.33,36.6,307200.0,36.51,36.63,36.33,36.6,307200.0
2013-05-28 10:00:00,36.62,36.66,36.47,36.57,228500.0,36.62,36.66,36.47,36.57,228500.0
2013-05-28 10:30:00,36.58,36.75,36.49,36.7,183800.0,36.58,36.75,36.49,36.7,183800.0
2013-05-28 11:00:00,36.71,36.74,36.63,36.69,141000.0,36.71,36.74,36.63,36.69,141000.0
2013-05-28 11:30:00,36.68,36.85,36.65,36.72,690400.0,36.68,36.85,36.65,36.72,690400.0
2013-05-28 12:00:00,36.71,36.79,36.69,36.74,61700.0,36.71,36.79,36.69,36.74,61700.0
2013-05-28 12:30:00,36.73,36.82,36.66,36.82,66900.0,36.73,36.82,36.66,36.82,66900.0
2013-05-28 13:00:00,36.82,36.84,36.7,36.75,112100.0,36.82,36.84,36.7,36.75,112100.0
2013-05-28 13:30:00,36.77,36.78,36.67,36.69,173100.0,36.77,36.78,36.67,36.69,173100.0
2013-05-28 14:00:00,36.7,36.83,36.67,36.81,211800.0,36.7,36.83,36.67,36.81,211800.0
2013-05-28 14:30:00,36.81,36.92,36.7,36.83,119100.0,36.81,36.92,36.7,36.83,119100.0
2013-05-28 15:00:00,36.83,36.95,36.79,36.93,235500.0,36.83,36.95,36.79,36.93,235500.0
2013-05-28 15:30:00,36.92,37.08,36.92,37.07,470200.0,36.92,37.08,36.92,37.07,470200.0
2013-05-29 09:30:00,36.85,36.87,36.67,36.74,128300.0,36.85,36.87,36.67,36.74,128300.0
2013-05-29 10:00:00,36.74,36.92,36.7,36.87,238900.0,36.74,36.92,36.7,36.87,238900.0
2013-05-29 10:30:00,36.86,36.88,36.69,36.7,97300.0,36.86,36.88,36.69,36.7,97300.0
2013-05-29 11:00:00,36.7,36.86,36.66,36.83,126300.0,36.7,36.86,36.66,36.83,126300.0
2013-05-29 11:30:00,36.83,36.93,36.77,36.91,113300.0,36.83,36.93,36.77,36.91,113300.0
2013-05-29 12:00:00,36.91,36.92,36.82,36.87,77800.0,36.91,36.92,36.82,36.87,77800.0
2013-05-29 12:30:00,36.87,36.9,36.77,36.86,54700.0,36.87,36.9,36.77,36.86,54700.0
2013-05-29 13:00:00,36.86,37.05,36.84,37.05,104100.0,36.86,37.05,36.84,37.05,104100.0
2013-05-29 13:30:00,37.05,37.31,36.98,37.29,99000.0,37.05,37.31,36.98,37.29,99000.0
2013-05-29 14:00:00,37.28,37.29,37.16,37.19,72400.0,37.28,37.29,37.16,37.19,72400.0
2013-05-29 14:30:00,37.18,37.27,37.14,37.23,100600.0,37.18,37.27,37.14,37.23,100600.0
2013-05-29 15:00:00,37.21,37.3,37.19,37.25,96900.0,37.21,37.3,37.19,37.25,96900.0
2013-05-29 15:30:00,37.25,37.27,37.09,37.1,255800.0,37.25,37.27,37.09,37.1,255800.0
2013-05-30 09:30:00,37.14,37.43,37.08,37.37,108500.0,37.14,37.43,37.08,37.37,108500.0
2013-05-30 10:00:00,37.37,37.48,37.35,37.44,94900.0,37.37,37.48,37.35,37.44,94900.0
2013-05-30 10:30:00,37.44,37.66,37.4,37.61,136200.0,37.44,37.66,37.4,37.61,136200.0
2013-05-30 11:00:00,37.6,37.72,37.54,37.62,162300.0,37.6,37.72,37.54,37.62,162300.0
2013-05-30 11:30:00,37.62,37.85,37.59,37.77,216100.0,37.62,37.85,37.59,37.77,216100.0
2013-05-30 12:00:00,37.75,37.85,37.71,37.76,98400.0,37.75,37.85,37.71,37.76,98400.0
2013-05-30 12:30:00,37.75,37.79,37.68,37.71,57500.0,37.75,37.79,37.68,37.71,57500.0
2013-05-30 13:00:00,37.72,37.72,37.65,37.68,72700.0,37.72,37.72,37.65,37.68,72700.0
2013-05-30 13:30:00,37.68,37.74,37.65,37.72,175800.0,37.68,37.74,37.65,37.72,175800.0
2013-05-30 14:00:00,37.73,37.76,37.61,37.69,80200.0,37.73,37.76,37.61,37.69,80200.0
2013-05-30 14:30:00,37.7,37.85,37.66,37.84,128800.0,37.7,37.85,37.66,37.84,128800.0
2013-05-30 15:00:00,37.85,37.99,37.76,37.94,300500.0,37.85,37.99,37.76,37.94,300500.0
2013-05-30 15:30:00,37.94,37.96,37.76,37.91,554000.0,37.94,37.96,37.76,37.91,554000.0
2013-05-31 09:30:00,37.52,37.73,37.4,37.62,220000.0,37.52,37.73,37.4,37.62,220000.0
2013-05-31 10:00:00,37.62,37.76,37.59,37.74,83300.0,37.62,37.76,37.59,37.74,83300.0
2013-05-31 10:30:00,37.74,38.11,37.72,38.1,280700.0,37.74,38.11,37.72,38.1,280700.0
2013-05-31 11:00:00,38.09,38.36,38.05,38.19,181800.0,38.09,38.36,38.05,38.19,181800.0
2013-05-31 11:30:00,38.18,38.23,38.05,38.12,165500.0,38.18,38.23,38.05,38.12,165500.0
2013-05-31 12:00:00,38.12,38.16,38.02,38.07,81200.0,38.12,38.16,38.02,38.07,81200.0
2013-05-31 12:30:00,38.06,38.16,38.02,38.11,85600.0,38.06,38.16,38.02,38.11,85600.0
2013-05-31 13:00:00,38.12,38.2,38.1,38.15,57500.0,38.12,38.2,38.1,38.15,57500.0
2013-05-31 13:30:00,38.15,38.18,38.13,38.15,97000.0,38.15,38.18,38.13,38.15,97000.0
2013-05-31 14:00:00,38.15,38.26,38.14,38.21,136000.0,38.15,38.26,38.14,38.21,136000.0
2013-05-31 14:30:00,38.21,38.21,37.96,37.96,174500.0,38.21,38.21,37.96,37.96,174500.0
2013-05-31 15:00:00,37.96,38.12,37.96,38.05,140900.0,37.96,38.12,37.96,38.05,140900.0
2013-05-31 15:30:00,38.04,38.05,37.72,37.74,576600.0,38.04,38.05,37.72,37.74,576600.0
2013-06-03 09:30:00,37.95,38.07,37.62,37.88,206900.0,37.95,38.07,37.62,37.88,206900.0
2013-06-03 10:00:00,37.84,37.87,37.46,37.47,284400.0,37.84,37.87,37.46,37.47,284400.0
2013-06-03 10:30:00,37.47,37.47,37.12,37.16,295300.0,37.47,37.47,37.12,37.16,295300.0
2013-06-03 11:00:00,37.16,37.21,36.97,37.02,164900.0,37.16,37.21,36.97,37.02,164900.0
2013-06-03 11:30:00,37.02,37.11,36.93,37.05,184000.0,37.02,37.11,36.93,37.05,184000.0
2013-06-03 12:00:00,37.04,37.04,36.91,37.0,114200.0,37.04,37.04,36.91,37.0,114200.0
2013-06-03 12:30:00,37.01,37.05,36.96,37.03,78300.0,37.01,37.05,36.96,37.03,78300.0
2013-06-03 13:00:00,37.03,37.15,36.99,37.1,63100.0,37.03,37.15,36.99,37.1,63100.0
2013-06-03 13:30:00,37.1,37.22,37.08,37.15,79700.0,37.1,37.22,37.08,37.15,79700.0
2013-06-03 14:00:00,37.15,37.29,37.15,37.15,79700.0,37.15,37.29,37.15,37.15,79700.0
2013-06-03 14:30:00,37.16,37.24,37.1,37.19,117500.0,37.16,37.24,37.1,37.19,117500.0
2013-06-03 15:00:00,37.19,37.31,37.19,37.23,127200.0,37.19,37.31,37.19,37.23,127200.0
2013-06-03 15:30:00,37.22,37.39,37.2,37.39,329800.0,37.22,37.39,37.2,37.39,329800.0
2013-06-04 09:30:00,37.32,37.71,37.28,37.64,170800.0,37.32,37.71,37.28,37.64,170800.0
2013-06-04 10:00:00,37.62,37.63,37.26,37.44,177600.0,37.62,37.63,37.26,37.44,177600.0
2013-06-04 10:30:00,37.44,37.49,37.14,37.26,183100.0,37.44,37.49,37.14,37.26,183100.0
2013-06-04 11:00:00,37.25,37.34,37.19,37.26,111000.0,37.25,37.34,37.19,37.26,111000.0
2013-06-04 11:30:00,37.26,37.34,37.15,37.27,79000.0,37.26,37.34,37.15,37.27,79000.0
2013-06-04 12:00:00,37.26,37.27,36.95,36.98,155900.0,37.26,37.27,36.95,36.98,155900.0
2013-06-04 12:30:00,36.98,37.01,36.81,36.91,141300.0,36.98,37.01,36.81,36.91,141300.0
2013-06-04 13:00:00,36.9,36.98,36.76,36.77,108100.0,36.9,36.98,36.76,36.77,108100.0
2013-06-04 13:30:00,36.77,36.81,36.68,36.76,104300.0,36.77,36.81,36.68,36.76,104300.0
2013-06-04 14:00:00,36.75,36.77,36.57,36.63,98900.0,36.75,36.77,36.57,36.63,98900.0
2013-06-04 14:30:00,36.63,36.75,36.6,36.67,113200.0,36.63,36.75,36.6,36.67,113200.0
2013-06-04 15:00:00,36.68,36.75,36.6,36.69,163200.0,36.68,36.75,36.6,36.69,163200.0
2013-06-04 15:30:00,36.7,36.87,36.69,36.69,283300.0,36.7,36.87,36.69,36.69,283300.0
2013-06-05 09:30:00,36.68,37.0,36.54,36.78,155200.0,36.68,37.0,36.54,36.78,155200.0
2013-06-05 10:00:00,36.79,36.95,36.46,36.57,168500.0,36.79,36.95,36.46,36.57,168500.0
2013-06-05 10:30:00,36.56,36.61,36.26,36.44,135000.0,36.56,36.61,36.26,36.44,135000.0
2013-06-05 11:00:00,36.44,36.46,36.27,36.37,83200.0,36.44,36.46,36.27,36.37,83200.0
2013-06-05 11:30:00,36.36,36.48,36.29,36.37,68800.0,36.36,36.48,36.29,36.37,68800.0
2013-06-05 12:00:00,36.39,36.41,36.25,36.34,48500.0,36.39,36.41,36.25,36.34,48500.0
2013-06-05 12:30:00,36.34,36.34,36.13,36.17,72300.0,36.34,36.34,36.13,36.17,72300.0
2013-06-05 13:00:00,36.17,36.28,36.12,36.25,120400.0,36.17,36.28,36.12,36.25,120400.0
2013-06-05 13:30:00,36.26,36.32,36.21,36.24,64800.0,36.26,36.32,36.21,36.24,64800.0
2013-06-05 14:00:00,36.26,36.27,36.1,36.12,67500.0,36.26,36.27,36.1,36.12,67500.0
2013-06-05 14:30:00,36.13,36.25,36.07,36.22,69800.0,36.13,36.25,36.07,36.22,69800.0
2013-06-05 15:00:00,36.22,36.25,36.11,36.22,156600.0,36.22,36.25,36.11,36.22,156600.0
2013-06-05 15:30:00,36.22,36.28,36.09,36.11,289700.0,36.22,36.28,36.09,36.11,289700.0
2013-06-06 09:30:00,36.03,36.13,35.68,35.8,365600.0,36.03,36.13,35.68,35.8,365600.0
2013-06-06 10:00:00,35.8,35.95,35.73,35.82,206200.0,35.8,35.95,35.73,35.82,206200.0
2013-06-06 10:30:00,35.84,36.01,35.81,35.97,281300.0,35.84,36.01,35.81,35.97,281300.0
2013-06-06 11:00:00,35.98,36.06,35.9,35.92,205800.0,35.98,36.06,35.9,35.92,205800.0
2013-06-06 11:30:00,35.92,36.01,35.84,35.87,125100.0,35.92,36.01,35.84,35.87,125100.0
2013-06-06 12:00:00,35.88,35.9,35.6,35.65,204300.0,35.88,35.9,35.6,35.65,204300.0
2013-06-06 12:30:00,35.65,35.91,35.65,35.73,178000.0,35.65,35.91,35.65,35.73,178000.0
2013-06-06 13:00:00,35.73,35.81,35.65,35.68,95800.0,35.73,35.81,35.65,35.68,95800.0
2013-06-06 13:30:00,35.69,35.8,35.68,35.72,116600.0,35.69,35.8,35.68,35.72,116600.0
2013-06-06 14:00:00,35.73,35.91,35.68,35.87,103700.0,35.73,35.91,35.68,35.87,103700.0
2013-06-06 14:30:00,35.87,35.94,35.81,35.91,142900.0,35.87,35.94,35.81,35.91,142900.0
2013-06-06 15:00:00,35.91,35.91,35.76,35.9,251000.0,35.91,35.91,35.76,35.9,251000.0
2013-06-06 15:30:00,35.9,35.97,35.86,35.96,693800.0,35.9,35.97,35.86,35.96,693800.0
2013-06-07 09:30:00,36.37,36.4,36.12,36.32,145400.0,36.37,36.4,36.12,36.32,145400.0
2013-06-07 10:00:00,36.3,36.74,36.27,36.66,364500.0,36.3,36.74,36.27,36.66,364500.0
2013-06-07 10:30:00,36.67,36.84,36.62,36.78,161200.0,36.67,36.84,36.62,36.78,161200.0
2013-06-07 11:00:00,36.77,36.92,36.73,36.79,142600.0,36.77,36.92,36.73,36.79,142600.0
2013-06-07 11:30:00,36.79,36.81,36.64,36.76,97000.0,36.79,36.81,36.64,36.76,97000.0
2013-06-07 12:00:00,36.75,36.77,36.67,36.71,143000.0,36.75,36.77,36.67,36.71,143000.0
2013-06-07 12:30:00,36.71,36.71,36.51,36.61,164500.0,36.71,36.71,36.51,36.61,164500.0
2013-06-07 13:00:00,36.61,36.62,36.48,36.5,108300.0,36.61,36.62,36.48,36.5,108300.0
2013-06-07 13:30:00,36.5,36.56,36.44,36.55,82700.0,36.5,36.56,36.44,36.55,82700.0
2013-06-07 14:00:00,36.55,36.55,36.38,36.47,94200.0,36.55,36.55,36.38,36.47,94200.0
2013-06-07 14:30:00,36.47,36.51,36.43,36.49,105900.0,36.47,36.51,36.43,36.49,105900.0
2013-06-07 15:00:00,36.5,36.57,36.47,36.55,188200.0,36.5,36.57,36.47,36.55,188200.0
2013-06-07 15:30:00,36.55,36.69,36.55,36.64,285000.0,36.55,36.69,36.55,36.64,285000.0
2013-06-10 09:30:00,36.65,36.79,36.31,36.47,248600.0,36.65,36.79,36.31,36.47,248600.0
2013-06-10 10:00:00,36.48,36.53,36.33,36.33,199000.0,36.48,36.53,36.33,36.33,199000.0
2013-06-10 10:30:00,36.34,36.42,36.18,36.26,167300.0,36.34,36.42,36.18,36.26,167300.0
2013-06-10 11:00:00,36.28,36.3,36.04,36.07,254100.0,36.28,36.3,36.04,36.07,254100.0
2013-06-10 11:30:00,36.07,36.16,36.02,36.16,171100.0,36.07,36.16,36.02,36.16,171100.0
2013-06-10 12:00:00,36.17,36.25,36.14,36.2,123900.0,36.17,36.25,36.14,36.2,123900.0
2013-06-10 12:30:00,36.2,36.22,36.07,36.14,244300.0,36.2,36.22,36.07,36.14,244300.0
2013-06-10 13:00:00,36.13,36.15,36.07,36.11,174300.0,36.13,36.15,36.07,36.11,174300.0
2013-06-10 13:30:00,36.1,36.14,36.01,36.1,144300.0,36.1,36.14,36.01,36.1,144300.0
2013-06-10 14:00:00,36.1,36.11,35.94,35.99,211400.0,36.1,36.11,35.94,35.99,211400.0
2013-06-10 14:30:00,36.0,36.16,35.95,36.11,195800.0,36.0,36.16,35.95,36.11,195800.0
2013-06-10 15:00:00,36.11,36.15,36.01,36.04,220600.0,36.11,36.15,36.01,36.04,220600.0
2013-06-10 15:30:00,36.04,36.07,35.93,35.97,454800.0,36.04,36.07,35.93,35.97,454800.0
2013-06-11 09:30:00,35.61,35.78,35.27,35.63,300900.0,35.61,35.78,35.27,35.63,300900.0
2013-06-11 10:00:00,35.62,35.67,35.3,35.6,415700.0,35.62,35.67,35.3,35.6,415700.0
2013-06-11 10:30:00,35.6,35.74,35.57,35.58,455000.0,35.6,35.74,35.57,35.58,455000.0
2013-06-11 11:00:00,35.6,35.77,35.5,35.77,206100.0,35.6,35.77,35.5,35.77,206100.0
2013-06-11 11:30:00,35.78,35.89,35.73,35.73,205600.0,35.78,35.89,35.73,35.73,205600.0
2013-06-11 12:00:00,35.74,35.79,35.62,35.66,174100.0,35.74,35.79,35.62,35.66,174100.0
2013-06-11 12:30:00,35.67,35.75,35.6,35.75,150200.0,35.67,35.75,35.6,35.75,150200.0
2013-06-11 13:00:00,35.75,35.76,35.61,35.61,137500.0,35.75,35.76,35.61,35.61,137500.0
2013-06-11 13:30:00,35.61,35.64,35.52,35.52,82800.0,35.61,35.64,35.52,35.52,82800.0
2013-06-11 14:00:00,35.51,35.6,35.48,35.6,91100.0,35.51,35.6,35.48,35.6,91100.0
2013-06-11 14:30:00,35.61,35.62,35.47,35.6,120000.0,35.61,35.62,35.47,35.6,120000.0
2013-06-11 15:00:00,35.61,35.65,35.54,35.55,101200.0,35.61,35.65,35.54,35.55,101200.0
2013-06-11 15:30:00,35.56,35.56,35.3,35.33,325700.0,35.56,35.56,35.3,35.33,325700.0
2013-06-12 09:30:00,35.6,35.63,35.18,35.25,216700.0,35.6,35.63,35.18,35.25,216700.0
2013-06-12 10:00:00,35.24,35.24,35.03,35.2,291100.0,35.24,35.24,35.03,35.2,291100.0
2013-06-12 10:30:00,35.2,35.25,35.0,35.04,366400.0,35.2,35.25,35.0,35.04,366400.0
2013-06-12 11:00:00,35.04,35.13,35.01,35.06,137400.0,35.04,35.13,35.01,35.06,137400.0
2013-06-12 11:30:00,35.06,35.13,34.75,34.78,135500.0,35.06,35.13,34.75,34.78,135500.0
2013-06-12 12:00:00,34.79,34.86,34.67,34.69,175000.0,34.79,34.86,34.67,34.69,175000.0
2013-06-12 12:30:00,34.69,34.76,34.61,34.71,280400.0,34.69,34.76,34.61,34.71,280400.0
2013-06-12 13:00:00,34.72,34.88,34.65,34.74,205000.0,34.72,34.88,34.65,34.74,205000.0
2013-06-12 13:30:00,34.74,34.81,34.69,34.74,178100.0,34.74,34.81,34.69,34.74,178100.0
2013-06-12 14:00:00,34.75,34.75,34.53,34.57,181100.0,34.75,34.75,34.53,34.57,181100.0
2013-06-12 14:30:00,34.57,34.6,34.5,34.53,123800.0,34.57,34.6,34.5,34.53,123800.0
2013-06-12 15:00:00,34.54,34.75,34.5,34.73,295400.0,34.54,34.75,34.5,34.73,295400.0
2013-06-12 15:30:00,34.73,34.96,34.69,34.93,653500.0,34.73,34.96,34.69,34.93,653500.0
2013-06-13 09:30:00,34.8,35.06,34.6,34.87,417100.0,34.8,35.06,34.6,34.87,417100.0
2013-06-13 10:00:00,34.87,35.1,34.83,35.09,533800.0,34.87,35.1,34.83,35.09,533800.0
2013-06-13 10:30:00,35.09,35.26,35.08,35.2,724100.0,35.09,35.26,35.08,35.2,724100.0
2013-06-13 11:00:00,35.2,35.22,35.09,35.2,407500.0,35.2,35.22,35.09,35.2,407500.0
2013-06-13 11:30:00,35.2,35.21,35.11,35.2,285400.0,35.2,35.21,35.11,35.2,285400.0
2013-06-13 12:00:00,35.2,35.25,35.14,35.23,221900.0,35.2,35.25,35.14,35.23,221900.0
2013-06-13 12:30:00,35.24,35.48,35.2,35.46,290900.0,35.24,35.48,35.2,35.46,290900.0
2013-06-13 13:00:00,35.46,35.5,35.36,35.43,68400.0,35.46,35.5,35.36,35.43,68400.0
2013-06-13 13:30:00,35.44,35.5,35.39,35.48,71700.0,35.44,35.5,35.39,35.48,71700.0
2013-06-13 14:00:00,35.48,35.73,35.48,35.69,108400.0,35.48,35.73,35.48,35.69,108400.0
2013-06-13 14:30:00,35.69,35.74,35.64,35.71,132000.0,35.69,35.74,35.64,35.71,132000.0
2013-06-13 15:00:00,35.7,35.91,35.7,35.91,286700.0,35.7,35.91,35.7,35.91,286700.0
2013-06-13 15:30:00,35.92,36.02,35.86,35.88,407900.0,35.92,36.02,35.86,35.88,407900.0
2013-06-14 09:30:00,35.97,35.97,35.45,35.81,78500.0,35.97,35.97,35.45,35.81,78500.0
2013-06-14 10:00:00,35.81,35.83,35.57,35.63,69400.0,35.81,35.83,35.57,35.63,69400.0
2013-06-14 10:30:00,35.62,35.66,35.41,35.44,75700.0,35.62,35.66,35.41,35.44,75700.0
2013-06-14 11:00:00,35.43,35.48,35.34,35.39,214900.0,35.43,35.48,35.34,35.39,214900.0
2013-06-14 11:30:00,35.39,35.43,35.21,35.33,93200.0,35.39,35.43,35.21,35.33,93200.0
2013-06-14 12:00:00,35.33,35.45,35.25,35.37,106500.0,35.33,35.45,35.25,35.37,106500.0
2013-06-14 12:30:00,35.37,35.42,35.22,35.25,82200.0,35.37,35.42,35.22,35.25,82200.0
2013-06-14 13:00:00,35.23,35.25,35.09,35.11,137200.0,35.23,35.25,35.09,35.11,137200.0
2013-06-14 13:30:00,35.09,35.19,35.02,35.11,160400.0,35.09,35.19,35.02,35.11,160400.0
2013-06-14 14:00:00,35.11,35.27,35.06,35.26,81900.0,35.11,35.27,35.06,35.26,81900.0
2013-06-14 14:30:00,35.27,35.31,35.24,35.26,226000.0,35.27,35.31,35.24,35.26,226000.0
2013-06-14 15:00:00,35.26,35.34,35.25,35.26,204900.0,35.26,35.34,35.25,35.26,204900.0
2013-06-14 15:30:00,35.26,35.3,35.09,35.09,492700.0,35.26,35.3,35.09,35.09,492700.0
2013-06-17 09:30:00,34.87,35.51,34.84,35.26,736300.0,34.87,35.51,34.84,35.26,736300.0
2013-06-17 10:00:00,35.28,35.43,35.23,35.35,111000.0,35.28,35.43,35.23,35.35,111000.0
2013-06-17 10:30:00,35.37,35.43,35.25,35.43,93500.0,35.37,35.43,35.25,35.43,93500.0
2013-06-17 11:00:00,35.43,35.55,35.41,35.5,124400.0,35.43,35.55,35.41,35.5,124400.0
2013-06-17 11:30:00,35.49,35.54,35.44,35.5,66600.0,35.49,35.54,35.44,35.5,66600.0
2013-06-17 12:00:00,35.49,35.51,35.46,35.47,57000.0,35.49,35.51,35.46,35.47,57000.0
2013-06-17 12:30:00,35.48,35.54,35.47,35.5,41000.0,35.48,35.54,35.47,35.5,41000.0
2013-06-17 13:00:00,35.51,35.55,35.46,35.54,47200.0,35.51,35.55,35.46,35.54,47200.0
2013-06-17 13:30:00,35.55,35.57,35.53,35.53,39200.0,35.55,35.57,35.53,35.53,39200.0
2013-06-17 14:00:00,35.54,35.54,35.34,35.36,96100.0,35.54,35.54,35.34,35.36,96100.0
2013-06-17 14:30:00,35.38,35.42,35.16,35.19,91100.0,35.38,35.42,35.16,35.19,91100.0
2013-06-17 15:00:00,35.2,35.35,35.17,35.33,113000.0,35.2,35.35,35.17,35.33,113000.0
2013-06-17 15:30:00,35.33,35.46,35.32,35.44,251800.0,35.33,35.46,35.32,35.44,251800.0
2013-06-18 09:30:00,35.33,35.52,35.33,35.33,129400.0,35.33,35.52,35.33,35.33,129400.0
2013-06-18 10:00:00,35.34,35.4,35.2,35.3,215000.0,35.34,35.4,35.2,35.3,215000.0
2013-06-18 10:30:00,35.3,35.33,35.2,35.23,162600.0,35.3,35.33,35.2,35.23,162600.0
2013-06-18 11:00:00,35.23,35.29,35.2,35.26,92800.0,35.23,35.29,35.2,35.26,92800.0
2013-06-18 11:30:00,35.25,35.29,35.21,35.23,201700.0,35.25,35.29,35.21,35.23,201700.0
2013-06-18 12:00:00,35.24,35.26,35.2,35.25,57500.0,35.24,35.26,35.2,35.25,57500.0
2013-06-18 12:30:00,35.25,35.32,35.23,35.29,112600.0,35.25,35.32,35.23,35.29,112600.0
2013-06-18 13:00:00,35.3,35.33,35.27,35.29,81900.0,35.3,35.33,35.27,35.29,81900.0
2013-06-18 13:30:00,35.31,35.32,35.26,35.28,40400.0,35.31,35.32,35.26,35.28,40400.0
2013-06-18 14:00:00,35.29,35.34,35.26,35.3,124900.0,35.29,35.34,35.26,35.3,124900.0
2013-06-18 14:30:00,35.3,35.32,35.27,35.29,111400.0,35.3,35.32,35.27,35.29,111400.0
2013-06-18 15:00:00,35.28,35.29,35.23,35.27,74200.0,35.28,35.29,35.23,35.27,74200.0
2013-06-18 15:30:00,35.26,35.28,35.12,35.14,333500.0,35.26,35.28,35.12,35.14,333500.0
2013-06-19 09:30:00,35.32,35.68,35.3,35.56,443800.0,35.32,35.68,35.3,35.56,443800.0
2013-06-19 10:00:00,35.56,36.12,35.5,36.01,381500.0,35.56,36.12,35.5,36.01,381500.0
2013-06-19 10:30:00,36.0,36.09,35.94,36.05,169700.0,36.0,36.09,35.94,36.05,169700.0
2013-06-19 11:00:00,36.06,36.25,36.04,36.15,226000.0,36.06,36.25,36.04,36.15,226000.0
2013-06-19 11:30:00,36.13,36.29,36.1,36.14,148000.0,36.13,36.29,36.1,36.14,148000.0
2013-06-19 12:00:00,36.14,36.25,36.1,36.24,172900.0,36.14,36.25,36.1,36.24,172900.0
2013-06-19 12:30:00,36.23,36.4,36.21,36.33,134200.0,36.23,36.4,36.21,36.33,134200.0
2013-06-19 13:00:00,36.32,36.37,36.15,36.2,114300.0,36.32,36.37,36.15,36.2,114300.0
2013-06-19 13:30:00,36.19,36.23,36.11,36.13,100500.0,36.19,36.23,36.11,36.13,100500.0
2013-06-19 14:00:00,36.13,36.2,35.93,36.01,219600.0,36.13,36.2,35.93,36.01,219600.0
2013-06-19 14:30:00,36.0,36.06,35.54,35.6,198400.0,36.0,36.06,35.54,35.6,198400.0
2013-06-19 15:00:00,35.6,35.91,35.51,35.89,334300.0,35.6,35.91,35.51,35.89,334300.0
2013-06-19 15:30:00,35.9,35.94,35.5,35.5,513800.0,35.9,35.94,35.5,35.5,513800.0
2013-06-20 09:30:00,35.22,35.3,34.91,35.12,279200.0,35.22,35.3,34.91,35.12,279200.0
2013-06-20 10:00:00,35.1,35.43,35.04,35.21,247800.0,35.1,35.43,35.04,35.21,247800.0
2013-06-20 10:30:00,35.18,35.35,35.05,35.25,186200.0,35.18,35.35,35.05,35.25,186200.0
2013-06-20 11:00:00,35.24,35.24,34.97,35.03,73200.0,35.24,35.24,34.97,35.03,73200.0
2013-06-20 11:30:00,35.02,35.11,34.99,34.99,102300.0,35.02,35.11,34.99,34.99,102300.0
2013-06-20 12:00:00,35.0,35.15,34.99,35.14,65600.0,35.0,35.15,34.99,35.14,65600.0
2013-06-20 12:30:00,35.14,35.2,34.99,35.03,74500.0,35.14,35.2,34.99,35.03,74500.0
2013-06-20 13:00:00,35.03,35.09,34.97,35.01,97000.0,35.03,35.09,34.97,35.01,97000.0
2013-06-20 13:30:00,35.0,35.01,34.88,34.94,187600.0,35.0,35.01,34.88,34.94,187600.0
2013-06-20 14:00:00,34.94,34.97,34.68,34.68,141900.0,34.94,34.97,34.68,34.68,141900.0
2013-06-20 14:30:00,34.7,34.76,34.59,34.61,128100.0,34.7,34.76,34.59,34.61,128100.0
2013-06-20 15:00:00,34.62,34.72,34.6,34.71,176100.0,34.62,34.72,34.6,34.71,176100.0
2013-06-20 15:30:00,34.7,34.72,34.49,34.55,702000.0,34.7,34.72,34.49,34.55,702000.0
2013-06-21 09:30:00,34.5,34.68,34.17,34.18,879700.0,34.5,34.68,34.17,34.18,879700.0
2013-06-21 10:00:00,34.19,34.26,34.07,34.07,240600.0,34.19,34.26,34.07,34.07,240600.0
2013-06-21 10:30:00,34.07,34.08,33.85,33.89,442900.0,34.07,34.08,33.85,33.89,442900.0
2013-06-21 11:00:00,33.89,33.96,33.72,33.72,241200.0,33.89,33.96,33.72,33.72,241200.0
2013-06-21 11:30:00,33.72,33.73,33.59,33.7,204300.0,33.72,33.73,33.59,33.7,204300.0
2013-06-21 12:00:00,33.7,33.87,33.62,33.64,170800.0,33.7,33.87,33.62,33.64,170800.0
2013-06-21 12:30:00,33.64,33.98,33.63,33.95,230400.0,33.64,33.98,33.63,33.95,230400.0
2013-06-21 13:00:00,33.95,33.96,33.75,33.77,133100.0,33.95,33.96,33.75,33.77,133100.0
2013-06-21 13:30:00,33.77,33.84,33.62,33.68,188200.0,33.77,33.84,33.62,33.68,188200.0
2013-06-21 14:00:00,33.67,33.78,33.62,33.78,161500.0,33.67,33.78,33.62,33.78,161500.0
2013-06-21 14:30:00,33.78,33.98,33.74,33.98,260800.0,33.78,33.98,33.74,33.98,260800.0
2013-06-21 15:00:00,33.98,34.18,33.96,34.18,171600.0,33.98,34.18,33.96,34.18,171600.0
2013-06-21 15:30:00,34.18,34.32,34.11,34.22,750000.0,34.18,34.32,34.11,34.22,750000.0
2013-06-24 09:30:00,33.98,34.03,33.55,33.67,233100.0,33.98,34.03,33.55,33.67,233100.0
2013-06-24 10:00:00,33.66,33.81,33.54,33.73,153400.0,33.66,33.81,33.54,33.73,153400.0
2013-06-24 10:30:00,33.73,33.94,33.64,33.75,243300.0,33.73,33.94,33.64,33.75,243300.0
2013-06-24 11:00:00,33.71,33.74,33.31,33.32,190100.0,33.71,33.74,33.31,33.32,190100.0
2013-06-24 11:30:00,33.33,33.43,33.26,33.31,170500.0,33.33,33.43,33.26,33.31,170500.0
2013-06-24 12:00:00,33.3,33.35,33.15,33.17,178700.0,33.3,33.35,33.15,33.17,178700.0
2013-06-24 12:30:00,33.18,33.42,33.18,33.39,205800.0,33.18,33.42,33.18,33.39,205800.0
2013-06-24 13:00:00,33.38,33.39,33.01,33.07,391400.0,33.38,33.39,33.01,33.07,391400.0
2013-06-24 13:30:00,33.07,33.47,33.05,33.47,179600.0,33.07,33.47,33.05,33.47,179600.0
2013-06-24 14:00:00,33.48,33.66,33.42,33.63,127200.0,33.48,33.66,33.42,33.63,127200.0
2013-06-24 14:30:00,33.63,33.72,33.54,33.57,150800.0,33.63,33.72,33.54,33.57,150800.0
2013-06-24 15:00:00,33.57,33.63,33.48,33.51,307400.0,33.57,33.63,33.48,33.51,307400.0
2013-06-24 15:30:00,33.51,33.69,33.49,33.5,298600.0,33.51,33.69,33.49,33.5,298600.0
2013-06-25 09:30:00,33.85,34.1,33.65,33.7,309000.0,33.85,34.1,33.65,33.7,309000.0
2013-06-25 10:00:00,33.69,33.72,33.5,33.69,275500.0,33.69,33.72,33.5,33.69,275500.0
2013-06-25 10:30:00,33.68,33.88,33.68,33.81,119000.0,33.68,33.88,33.68,33.81,119000.0
2013-06-25 11:00:00,33.8,33.86,33.73,33.8,160600.0,33.8,33.86,33.73,33.8,160600.0
2013-06-25 11:30:00,33.81,33.92,33.79,33.89,132800.0,33.81,33.92,33.79,33.89,132800.0
2013-06-25 12:00:00,33.89,34.03,33.85,33.91,102000.0,33.89,34.03,33.85,33.91,102000.0
2013-06-25 12:30:00,33.91,34.06,33.91,34.04,115500.0,33.91,34.06,33.91,34.04,115500.0
2013-06-25 13:00:00,34.04,34.08,33.93,34.04,134800.0,34.04,34.08,33.93,34.04,134800.0
2013-06-25 13:30:00,34.03,34.13,34.01,34.09,127400.0,34.03,34.13,34.01,34.09,127400.0
2013-06-25 14:00:00,34.09,34.13,34.05,34.12,143600.0,34.09,34.13,34.05,34.12,143600.0
2013-06-25 14:30:00,34.13,34.16,34.05,34.08,145200.0,34.13,34.16,34.05,34.08,145200.0
2013-06-25 15:00:00,34.08,34.11,34.01,34.07,223400.0,34.08,34.11,34.01,34.07,223400.0
2013-06-25 15:30:00,34.07,34.14,34.0,34.05,524600.0,34.07,34.14,34.0,34.05,524600.0
2013-06-26 09:30:00,34.33,34.46,34.27,34.38,124300.0,34.33,34.46,34.27,34.38,124300.0
2013-06-26 10:00:00,34.42,34.58,34.4,34.53,140300.0,34.42,34.58,34.4,34.53,140300.0
2013-06-26 10:30:00,34.52,34.54,34.29,34.31,199000.0,34.52,34.54,34.29,34.31,199000.0
2013-06-26 11:00:00,34.33,34.42,34.24,34.41,142500.0,34.33,34.42,34.24,34.41,142500.0
2013-06-26 11:30:00,34.4,34.48,34.3,34.44,158300.0,34.4,34.48,34.3,34.44,158300.0
2013-06-26 12:00:00,34.41,34.59,34.41,34.58,83200.0,34.41,34.59,34.41,34.58,83200.0
2013-06-26 12:30:00,34.59,34.69,34.53,34.55,109800.0,34.59,34.69,34.53,34.55,109800.0
2013-06-26 13:00:00,34.56,34.7,34.52,34.69,68700.0,34.56,34.7,34.52,34.69,68700.0
2013-06-26 13:30:00,34.69,34.72,34.52,34.52,139400.0,34.69,34.72,34.52,34.52,139400.0
2013-06-26 14:00:00,34.53,34.63,34.45,34.62,141500.0,34.53,34.63,34.45,34.62,141500.0
2013-06-26 14:30:00,34.61,34.75,34.55,34.72,138000.0,34.61,34.75,34.55,34.72,138000.0
2013-06-26 15:00:00,34.7,34.75,34.68,34.72,232100.0,34.7,34.75,34.68,34.72,232100.0
2013-06-26 15:30:00,34.72,34.74,34.63,34.63,314200.0,34.72,34.74,34.63,34.63,314200.0
2013-06-27 09:30:00,34.71,35.05,34.63,34.93,84000.0,34.71,35.05,34.63,34.93,84000.0
2013-06-27 10:00:00,34.97,35.15,34.87,35.14,134500.0,34.97,35.15,34.87,35.14,134500.0
2013-06-27 10:30:00,35.15,35.15,34.98,35.03,37800.0,35.15,35.15,34.98,35.03,37800.0
2013-06-27 11:00:00,35.02,35.09,34.81,34.84,119900.0,35.02,35.09,34.81,34.84,119900.0
2013-06-27 11:30:00,34.84,34.84,34.68,34.68,99100.0,34.84,34.84,34.68,34.68,99100.0
2013-06-27 12:00:00,34.69,34.83,34.63,34.76,81200.0,34.69,34.83,34.63,34.76,81200.0
2013-06-27 12:30:00,34.77,35.05,34.76,34.98,77100.0,34.77,35.05,34.76,34.98,77100.0
2013-06-27 13:00:00,34.97,35.04,34.95,35.04,46200.0,34.97,35.04,34.95,35.04,46200.0
2013-06-27 13:30:00,35.05,35.26,35.04,35.16,153900.0,35.05,35.26,35.04,35.16,153900.0
2013-06-27 14:00:00,35.15,35.21,35.01,35.05,190000.0,35.15,35.21,35.01,35.05,190000.0
2013-06-27 14:30:00,35.05,35.13,34.94,34.95,103800.0,35.05,35.13,34.94,34.95,103800.0
2013-06-27 15:00:00,34.95,34.96,34.84,34.94,114700.0,34.95,34.96,34.84,34.94,114700.0
2013-06-27 15:30:00,34.93,35.02,34.9,34.93,269200.0,34.93,35.02,34.9,34.93,269200.0
2013-06-28 09:30:00,34.61,34.62,33.95,33.96,313600.0,34.61,34.62,33.95,33.96,313600.0
2013-06-28 10:00:00,33.95,34.15,33.87,34.15,236400.0,33.95,34.15,33.87,34.15,236400.0
2013-06-28 10:30:00,34.14,34.23,34.04,34.13,167900.0,34.14,34.23,34.04,34.13,167900.0
2013-06-28 11:00:00,34.13,34.35,34.12,34.29,108300.0,34.13,34.35,34.12,34.29,108300.0
2013-06-28 11:30:00,34.29,34.34,34.2,34.22,120400.0,34.29,34.34,34.2,34.22,120400.0
2013-06-28 12:00:00,34.22,34.22,33.95,33.99,73100.0,34.22,34.22,33.95,33.99,73100.0
2013-06-28 12:30:00,34.0,34.03,33.97,33.97,89200.0,34.0,34.03,33.97,33.97,89200.0
2013-06-28 13:00:00,33.97,34.04,33.95,34.02,106000.0,33.97,34.04,33.95,34.02,106000.0
2013-06-28 13:30:00,34.02,34.08,33.97,34.06,154100.0,34.02,34.08,33.97,34.06,154100.0
2013-06-28 14:00:00,34.06,34.18,34.05,34.05,110500.0,34.06,34.18,34.05,34.05,110500.0
2013-06-28 14:30:00,34.06,34.15,34.05,34.09,97100.0,34.06,34.15,34.05,34.09,97100.0
2013-06-28 15:00:00,34.09,34.14,33.98,34.13,146100.0,34.09,34.14,33.98,34.13,146100.0
2013-06-28 15:30:00,34.14,34.25,33.94,33.94,661400.0,34.14,34.25,33.94,33.94,661400.0
2013-07-01 09:30:00,34.01,34.22,33.8,34.16,232300.0,34.01,34.22,33.8,34.16,232300.0
2013-07-01 10:00:00,34.15,34.3,34.07,34.18,230300.0,34.15,34.3,34.07,34.18,230300.0
2013-07-01 10:30:00,34.19,34.28,34.15,34.23,162700.0,34.19,34.28,34.15,34.23,162700.0
2013-07-01 11:00:00,34.23,34.32,34.13,34.19,193800.0,34.23,34.32,34.13,34.19,193800.0
2013-07-01 11:30:00,34.19,34.27,34.13,34.18,346200.0,34.19,34.27,34.13,34.18,346200.0
2013-07-01 12:00:00,34.18,34.21,34.03,34.03,135600.0,34.18,34.21,34.03,34.03,135600.0
2013-07-01 12:30:00,34.03,34.12,34.03,34.08,151000.0,34.03,34.12,34.03,34.08,151000.0
2013-07-01 13:00:00,34.09,34.15,34.07,34.11,123600.0,34.09,34.15,34.07,34.11,123600.0
2013-07-01 13:30:00,34.11,34.12,33.89,33.91,224900.0,34.11,34.12,33.89,33.91,224900.0
2013-07-01 14:00:00,33.9,33.91,33.78,33.8,146700.0,33.9,33.91,33.78,33.8,146700.0
2013-07-01 14:30:00,33.8,33.98,33.77,33.97,131000.0,33.8,33.98,33.77,33.97,131000.0
2013-07-01 15:00:00,33.97,34.01,33.89,33.89,146500.0,33.97,34.01,33.89,33.89,146500.0
2013-07-01 15:30:00,33.89,33.89,33.73,33.81,395000.0,33.89,33.89,33.73,33.81,395000.0
2013-07-02 09:30:00,33.81,33.99,33.7,33.78,194900.0,33.81,33.99,33.7,33.78,194900.0
2013-07-02 10:00:00,33.77,33.97,33.73,33.85,178600.0,33.77,33.97,33.73,33.85,178600.0
2013-07-02 10:30:00,33.85,33.91,33.79,33.89,118000.0,33.85,33.91,33.79,33.89,118000.0
2013-07-02 11:00:00,33.9,33.92,33.8,33.83,104000.0,33.9,33.92,33.8,33.83,104000.0
2013-07-02 11:30:00,33.84,33.87,33.77,33.79,104200.0,33.84,33.87,33.77,33.79,104200.0
2013-07-02 12:00:00,33.78,33.82,33.63,33.64,78100.0,33.78,33.82,33.63,33.64,78100.0
2013-07-02 12:30:00,33.64,33.7,33.57,33.58,108900.0,33.64,33.7,33.57,33.58,108900.0
2013-07-02 13:00:00,33.58,33.6,33.47,33.52,162700.0,33.58,33.6,33.47,33.52,162700.0
2013-07-02 13:30:00,33.52,33.54,33.38,33.43,133300.0,33.52,33.54,33.38,33.43,133300.0
2013-07-02 14:00:00,33.44,33.44,33.22,33.26,231600.0,33.44,33.44,33.22,33.26,231600.0
2013-07-02 14:30:00,33.25,33.39,33.23,33.32,106700.0,33.25,33.39,33.23,33.32,106700.0
2013-07-02 15:00:00,33.33,33.53,33.32,33.47,186900.0,33.33,33.53,33.32,33.47,186900.0
2013-07-02 15:30:00,33.47,33.53,33.42,33.49,366700.0,33.47,33.53,33.42,33.49,366700.0
2013-07-03 09:30:00,33.31,33.56,33.23,33.42,265500.0,33.31,33.56,33.23,33.42,265500.0
2013-07-03 10:00:00,33.4,33.59,33.37,33.57,240900.0,33.4,33.59,33.37,33.57,240900.0
2013-07-03 10:30:00,33.59,33.61,33.4,33.41,167500.0,33.59,33.61,33.4,33.41,167500.0
2013-07-03 11:00:00,33.43,33.55,33.43,33.54,281700.0,33.43,33.55,33.43,33.54,281700.0
2013-07-03 11:30:00,33.54,33.65,33.5,33.65,288400.0,33.54,33.65,33.5,33.65,288400.0
2013-07-03 12:00:00,33.65,33.67,33.53,33.62,185300.0,33.65,33.67,33.53,33.62,185300.0
2013-07-03 12:30:00,33.62,33.68,33.47,33.48,292500.0,33.62,33.68,33.47,33.48,292500.0
2013-07-05 09:30:00,33.94,34.21,33.7,33.91,556400.0,33.94,34.21,33.7,33.91,556400.0
2013-07-05 10:00:00,33.9,33.97,33.64,33.78,230800.0,33.9,33.97,33.64,33.78,230800.0
2013-07-05 10:30:00,33.78,33.91,33.75,33.84,156200.0,33.78,33.91,33.75,33.84,156200.0
2013-07-05 11:00:00,33.84,33.88,33.76,33.8,172200.0,33.84,33.88,33.76,33.8,172200.0
2013-07-05 11:30:00,33.79,34.09,33.76,34.07,97400.0,33.79,34.09,33.76,34.07,97400.0
2013-07-05 12:00:00,34.08,34.17,34.01,34.09,89200.0,34.08,34.17,34.01,34.09,89200.0
2013-07-05 12:30:00,34.09,34.15,34.07,34.1,81600.0,34.09,34.15,34.07,34.1,81600.0
2013-07-05 13:00:00,34.09,34.12,34.06,34.1,115300.0,34.09,34.12,34.06,34.1,115300.0
2013-07-05 13:30:00,34.11,34.16,34.06,34.07,102500.0,34.11,34.16,34.06,34.07,102500.0
2013-07-05 14:00:00,34.07,34.26,34.07,34.16,99900.0,34.07,34.26,34.07,34.16,99900.0
2013-07-05 14:30:00,34.18,34.2,34.05,34.15,105900.0,34.18,34.2,34.05,34.15,105900.0
2013-07-05 15:00:00,34.15,34.17,34.1,34.14,106900.0,34.15,34.17,34.1,34.14,106900.0
2013-07-05 15:30:00,34.14,34.21,34.11,34.16,309300.0,34.14,34.21,34.11,34.16,309300.0
2013-07-08 09:30:00,34.4,34.47,34.2,34.25,225000.0,34.4,34.47,34.2,34.25,225000.0
2013-07-08 10:00:00,34.26,34.4,34.2,34.35,495000.0,34.26,34.4,34.2,34.35,495000.0
2013-07-08 10:30:00,34.35,34.45,34.33,34.38,178600.0,34.35,34.45,34.33,34.38,178600.0
2013-07-08 11:00:00,34.39,34.41,34.33,34.4,371600.0,34.39,34.41,34.33,34.4,371600.0
2013-07-08 11:30:00,34.41,34.41,34.3,34.31,480400.0,34.41,34.41,34.3,34.31,480400.0
2013-07-08 12:00:00,34.31,34.32,34.2,34.2,1347000.0,34.31,34.32,34.2,34.2,1347000.0
2013-07-08 12:30:00,34.2,34.28,34.2,34.23,395200.0,34.2,34.28,34.2,34.23,395200.0
2013-07-08 13:00:00,34.22,34.24,34.18,34.21,180800.0,34.22,34.24,34.18,34.21,180800.0
2013-07-08 13:30:00,34.21,34.32,34.2,34.32,345000.0,34.21,34.32,34.2,34.32,345000.0
2013-07-08 14:00:00,34.31,34.33,34.3,34.32,280800.0,34.31,34.33,34.3,34.32,280800.0
2013-07-08 14:30:00,34.33,34.39,34.3,34.38,147000.0,34.33,34.39,34.3,34.38,147000.0
2013-07-08 15:00:00,34.38,34.38,34.31,34.32,316600.0,34.38,34.38,34.31,34.32,316600.0
2013-07-08 15:30:00,34.31,34.42,34.3,34.39,744200.0,34.31,34.42,34.3,34.39,744200.0
2013-07-09 09:30:00,34.5,34.81,34.47,34.56,199300.0,34.5,34.81,34.47,34.56,199300.0
2013-07-09 10:00:00,34.52,34.61,34.46,34.55,97600.0,34.52,34.61,34.46,34.55,97600.0
2013-07-09 10:30:00,34.55,34.66,34.52,34.65,76500.0,34.55,34.66,34.52,34.65,76500.0
2013-07-09 11:00:00,34.64,34.66,34.56,34.6,102200.0,34.64,34.66,34.56,34.6,102200.0
2013-07-09 11:30:00,34.6,34.61,34.43,34.46,144700.0,34.6,34.61,34.43,34.46,144700.0
2013-07-09 12:00:00,34.46,34.51,34.44,34.48,56700.0,34.46,34.51,34.44,34.48,56700.0
2013-07-09 12:30:00,34.47,34.52,34.46,34.5,56900.0,34.47,34.52,34.46,34.5,56900.0
2013-07-09 13:00:00,34.5,34.51,34.44,34.45,41500.0,34.5,34.51,34.44,34.45,41500.0
2013-07-09 13:30:00,34.44,34.44,34.31,34.34,99400.0,34.44,34.44,34.31,34.34,99400.0
2013-07-09 14:00:00,34.33,34.38,34.29,34.34,91700.0,34.33,34.38,34.29,34.34,91700.0
2013-07-09 14:30:00,34.34,34.37,34.29,34.37,91400.0,34.34,34.37,34.29,34.37,91400.0
2013-07-09 15:00:00,34.37,34.57,34.37,34.55,402100.0,34.37,34.57,34.37,34.55,402100.0
2013-07-09 15:30:00,34.55,34.59,34.39,34.39,379100.0,34.55,34.59,34.39,34.39,379100.0
2013-07-10 09:30:00,34.36,34.58,34.34,34.54,89300.0,34.36,34.58,34.34,34.54,89300.0
2013-07-10 10:00:00,34.54,34.59,34.34,34.39,244600.0,34.54,34.59,34.34,34.39,244600.0
2013-07-10 10:30:00,34.39,34.4,34.23,34.25,241400.0,34.39,34.4,34.23,34.25,241400.0
2013-07-10 11:00:00,34.25,34.25,34.07,34.22,215900.0,34.25,34.25,34.07,34.22,215900.0
2013-07-10 11:30:00,34.22,34.47,34.2,34.46,188300.0,34.22,34.47,34.2,34.46,188300.0
2013-07-10 12:00:00,34.46,34.48,34.36,34.36,60400.0,34.46,34.48,34.36,34.36,60400.0
2013-07-10 12:30:00,34.36,34.38,34.3,34.32,70900.0,34.36,34.38,34.3,34.32,70900.0
2013-07-10 13:00:00,34.31,34.36,34.28,34.33,61500.0,34.31,34.36,34.28,34.33,61500.0
2013-07-10 13:30:00,34.33,34.42,34.3,34.36,64500.0,34.33,34.42,34.3,34.36,64500.0
2013-07-10 14:00:00,34.36,34.44,34.29,34.31,177100.0,34.36,34.44,34.29,34.31,177100.0
2013-07-10 14:30:00,34.31,34.32,34.16,34.19,190200.0,34.31,34.32,34.16,34.19,190200.0
2013-07-10 15:00:00,34.2,34.32,33.98,34.3,406600.0,34.2,34.32,33.98,34.3,406600.0
2013-07-10 15:30:00,34.29,34.33,34.22,34.31,395300.0,34.29,34.33,34.22,34.31,395300.0
2013-07-11 09:30:00,34.83,35.24,34.5,35.15,281100.0,34.83,35.24,34.5,35.15,281100.0
2013-07-11 10:00:00,35.16,35.17,34.94,35.08,169100.0,35.16,35.17,34.94,35.08,169100.0
2013-07-11 10:30:00,35.09,35.18,35.0,35.18,166700.0,35.09,35.18,35.0,35.18,166700.0
2013-07-11 11:00:00,35.18,35.4,35.17,35.4,288300.0,35.18,35.4,35.17,35.4,288300.0
2013-07-11 11:30:00,35.39,35.44,35.37,35.39,156600.0,35.39,35.44,35.37,35.39,156600.0
2013-07-11 12:00:00,35.4,35.4,35.22,35.24,83600.0,35.4,35.4,35.22,35.24,83600.0
2013-07-11 12:30:00,35.24,35.35,35.19,35.33,125500.0,35.24,35.35,35.19,35.33,125500.0
2013-07-11 13:00:00,35.33,35.4,35.28,35.4,57100.0,35.33,35.4,35.28,35.4,57100.0
2013-07-11 13:30:00,35.4,35.41,35.27,35.37,86600.0,35.4,35.41,35.27,35.37,86600.0
2013-07-11 14:00:00,35.38,35.4,35.26,35.34,124300.0,35.38,35.4,35.26,35.34,124300.0
2013-07-11 14:30:00,35.34,35.43,35.34,35.39,115200.0,35.34,35.43,35.34,35.39,115200.0
2013-07-11 15:00:00,35.39,35.46,35.37,35.41,101400.0,35.39,35.46,35.37,35.41,101400.0
2013-07-11 15:30:00,35.4,35.42,35.36,35.41,350400.0,35.4,35.42,35.36,35.41,350400.0
2013-07-12 09:30:00,35.49,36.07,35.42,36.05,343300.0,35.49,36.07,35.42,36.05,343300.0
2013-07-12 10:00:00,36.06,36.08,35.85,36.01,284200.0,36.06,36.08,35.85,36.01,284200.0
2013-07-12 10:30:00,36.02,36.4,36.01,36.18,313700.0,36.02,36.4,36.01,36.18,313700.0
2013-07-12 11:00:00,36.18,36.19,36.0,36.05,256900.0,36.18,36.19,36.0,36.05,256900.0
2013-07-12 11:30:00,36.05,36.1,36.01,36.01,127100.0,36.05,36.1,36.01,36.01,127100.0
2013-07-12 12:00:00,36.02,36.1,36.01,36.04,105700.0,36.02,36.1,36.01,36.04,105700.0
2013-07-12 12:30:00,36.05,36.1,36.01,36.06,54300.0,36.05,36.1,36.01,36.06,54300.0
2013-07-12 13:00:00,36.07,36.08,36.0,36.05,67200.0,36.07,36.08,36.0,36.05,67200.0
2013-07-12 13:30:00,36.05,36.14,36.05,36.12,108500.0,36.05,36.14,36.05,36.12,108500.0
2013-07-12 14:00:00,36.12,36.15,36.05,36.07,174000.0,36.12,36.15,36.05,36.07,174000.0
2013-07-12 14:30:00,36.07,36.09,36.01,36.03,152200.0,36.07,36.09,36.01,36.03,152200.0
2013-07-12 15:00:00,36.03,36.03,35.96,36.01,124000.0,36.03,36.03,35.96,36.01,124000.0
2013-07-12 15:30:00,36.01,36.03,35.94,36.0,388900.0,36.01,36.03,35.94,36.0,388900.0
2013-07-15 09:30:00,36.22,36.22,35.7,35.89,150500.0,36.22,36.22,35.7,35.89,150500.0
2013-07-15 10:00:00,35.89,35.95,35.85,35.91,78400.0,35.89,35.95,35.85,35.91,78400.0
2013-07-15 10:30:00,35.91,35.95,35.82,35.93,59200.0,35.91,35.95,35.82,35.93,59200.0
2013-07-15 11:00:00,35.94,36.0,35.94,35.98,57600.0,35.94,36.0,35.94,35.98,57600.0
2013-07-15 11:30:00,35.98,36.01,35.98,36.01,44500.0,35.98,36.01,35.98,36.01,44500.0
2013-07-15 12:00:00,36.01,36.02,35.98,36.01,43900.0,36.01,36.02,35.98,36.01,43900.0
2013-07-15 12:30:00,36.01,36.02,35.93,36.0,55400.0,36.01,36.02,35.93,36.0,55400.0
2013-07-15 13:00:00,36.0,36.08,36.0,36.05,31500.0,36.0,36.08,36.0,36.05,31500.0
2013-07-15 13:30:00,36.06,36.14,36.05,36.12,51200.0,36.06,36.14,36.05,36.12,51200.0
2013-07-15 14:00:00,36.12,36.17,36.12,36.16,53700.0,36.12,36.17,36.12,36.16,53700.0
2013-07-15 14:30:00,36.16,36.21,36.13,36.2,67800.0,36.16,36.21,36.13,36.2,67800.0
2013-07-15 15:00:00,36.19,36.22,36.17,36.19,71000.0,36.19,36.22,36.17,36.19,71000.0
2013-07-15 15:30:00,36.19,36.2,36.12,36.13,144400.0,36.19,36.2,36.12,36.13,144400.0
2013-07-16 09:30:00,36.11,36.13,35.84,35.93,101500.0,36.11,36.13,35.84,35.93,101500.0
2013-07-16 10:00:00,35.94,36.13,35.83,36.11,100100.0,35.94,36.13,35.83,36.11,100100.0
2013-07-16 10:30:00,36.12,36.31,36.11,36.23,145100.0,36.12,36.31,36.11,36.23,145100.0
2013-07-16 11:00:00,36.22,36.25,36.21,36.22,145100.0,36.22,36.25,36.21,36.22,145100.0
2013-07-16 11:30:00,36.21,36.22,36.11,36.19,76500.0,36.21,36.22,36.11,36.19,76500.0
2013-07-16 12:00:00,36.19,36.39,36.17,36.33,120600.0,36.19,36.39,36.17,36.33,120600.0
2013-07-16 12:30:00,36.32,36.33,36.25,36.26,96800.0,36.32,36.33,36.25,36.26,96800.0
2013-07-16 13:00:00,36.25,36.26,36.18,36.19,107100.0,36.25,36.26,36.18,36.19,107100.0
2013-07-16 13:30:00,36.19,36.23,36.19,36.22,180800.0,36.19,36.23,36.19,36.22,180800.0
2013-07-16 14:00:00,36.22,36.26,36.18,36.2,188700.0,36.22,36.26,36.18,36.2,188700.0
2013-07-16 14:30:00,36.2,36.22,36.16,36.16,83200.0,36.2,36.22,36.16,36.16,83200.0
2013-07-16 15:00:00,36.16,36.17,36.06,36.12,134900.0,36.16,36.17,36.06,36.12,134900.0
2013-07-16 15:30:00,36.13,36.23,36.11,36.16,377700.0,36.13,36.23,36.11,36.16,377700.0
2013-07-17 09:30:00,36.15,36.3,36.02,36.21,156300.0,36.15,36.3,36.02,36.21,156300.0
2013-07-17 10:00:00,36.2,36.39,36.14,36.39,195100.0,36.2,36.39,36.14,36.39,195100.0
2013-07-17 10:30:00,36.4,36.49,36.35,36.41,177800.0,36.4,36.49,36.35,36.41,177800.0
2013-07-17 11:00:00,36.42,36.45,36.37,36.38,74500.0,36.42,36.45,36.37,36.38,74500.0
2013-07-17 11:30:00,36.38,36.43,36.32,36.4,58400.0,36.38,36.43,36.32,36.4,58400.0
2013-07-17 12:00:00,36.39,36.58,36.39,36.55,160600.0,36.39,36.58,36.39,36.55,160600.0
2013-07-17 12:30:00,36.55,36.6,36.55,36.56,51600.0,36.55,36.6,36.55,36.56,51600.0
2013-07-17 13:00:00,36.57,36.6,36.47,36.47,54600.0,36.57,36.6,36.47,36.47,54600.0
2013-07-17 13:30:00,36.46,36.52,36.42,36.47,54800.0,36.46,36.52,36.42,36.47,54800.0
2013-07-17 14:00:00,36.48,36.52,36.47,36.49,65900.0,36.48,36.52,36.47,36.49,65900.0
2013-07-17 14:30:00,36.48,36.48,36.34,36.39,92700.0,36.48,36.48,36.34,36.39,92700.0
2013-07-17 15:00:00,36.39,36.41,36.31,36.37,110700.0,36.39,36.41,36.31,36.37,110700.0
2013-07-17 15:30:00,36.37,36.44,36.32,36.4,233600.0,36.37,36.44,36.32,36.4,233600.0
2013-07-18 09:30:00,36.37,36.73,36.37,36.61,135900.0,36.37,36.73,36.37,36.61,135900.0
2013-07-18 10:00:00,36.63,36.83,36.59,36.81,123000.0,36.63,36.83,36.59,36.81,123000.0
2013-07-18 10:30:00,36.81,36.82,36.58,36.6,296400.0,36.81,36.82,36.58,36.6,296400.0
2013-07-18 11:00:00,36.6,36.66,36.59,36.62,110700.0,36.6,36.66,36.59,36.62,110700.0
2013-07-18 11:30:00,36.62,36.67,36.58,36.61,103900.0,36.62,36.67,36.58,36.61,103900.0
2013-07-18 12:00:00,36.61,36.67,36.47,36.51,173100.0,36.61,36.67,36.47,36.51,173100.0
2013-07-18 12:30:00,36.51,36.61,36.42,36.55,110100.0,36.51,36.61,36.42,36.55,110100.0
2013-07-18 13:00:00,36.56,36.58,36.45,36.53,71300.0,36.56,36.58,36.45,36.53,71300.0
2013-07-18 13:30:00,36.54,36.63,36.53,36.59,84900.0,36.54,36.63,36.53,36.59,84900.0
2013-07-18 14:00:00,36.6,36.75,36.59,36.75,159600.0,36.6,36.75,36.59,36.75,159600.0
2013-07-18 14:30:00,36.76,36.82,36.74,36.8,165700.0,36.76,36.82,36.74,36.8,165700.0
2013-07-18 15:00:00,36.8,36.83,36.77,36.8,252200.0,36.8,36.83,36.77,36.8,252200.0
2013-07-18 15:30:00,36.79,36.91,36.79,36.87,381000.0,36.79,36.91,36.79,36.87,381000.0
2013-07-19 09:30:00,36.71,36.87,36.51,36.73,352900.0,36.71,36.87,36.51,36.73,352900.0
2013-07-19 10:00:00,36.75,36.76,36.63,36.69,183700.0,36.75,36.76,36.63,36.69,183700.0
2013-07-19 10:30:00,36.7,36.76,36.66,36.72,96600.0,36.7,36.76,36.66,36.72,96600.0
2013-07-19 11:00:00,36.73,36.75,36.52,36.55,74000.0,36.73,36.75,36.52,36.55,74000.0
2013-07-19 11:30:00,36.55,36.55,36.34,36.37,409500.0,36.55,36.55,36.34,36.37,409500.0
2013-07-19 12:00:00,36.37,36.56,36.37,36.55,109000.0,36.37,36.56,36.37,36.55,109000.0
2013-07-19 12:30:00,36.55,36.55,36.46,36.54,217600.0,36.55,36.55,36.46,36.54,217600.0
2013-07-19 13:00:00,36.55,36.58,36.48,36.48,109500.0,36.55,36.58,36.48,36.48,109500.0
2013-07-19 13:30:00,36.49,36.55,36.48,36.52,132200.0,36.49,36.55,36.48,36.52,132200.0
2013-07-19 14:00:00,36.52,36.52,36.47,36.48,151000.0,36.52,36.52,36.47,36.48,151000.0
2013-07-19 14:30:00,36.48,36.51,36.44,36.49,113900.0,36.48,36.51,36.44,36.49,113900.0
2013-07-19 15:00:00,36.5,36.51,36.47,36.49,174300.0,36.5,36.51,36.47,36.49,174300.0
2013-07-19 15:30:00,36.49,36.54,36.47,36.5,307100.0,36.49,36.54,36.47,36.5,307100.0
2013-07-22 09:30:00,36.25,36.53,36.07,36.51,159700.0,36.25,36.53,36.07,36.51,159700.0
2013-07-22 10:00:00,36.46,36.66,36.43,36.5,129400.0,36.46,36.66,36.43,36.5,129400.0
2013-07-22 10:30:00,36.5,36.7,36.46,36.69,186900.0,36.5,36.7,36.46,36.69,186900.0
2013-07-22 11:00:00,36.7,36.71,36.53,36.56,93400.0,36.7,36.71,36.53,36.56,93400.0
2013-07-22 11:30:00,36.57,36.64,36.43,36.45,102600.0,36.57,36.64,36.43,36.45,102600.0
2013-07-22 12:00:00,36.45,36.54,36.44,36.5,225500.0,36.45,36.54,36.44,36.5,225500.0
2013-07-22 12:30:00,36.51,36.54,36.46,36.49,54900.0,36.51,36.54,36.46,36.49,54900.0
2013-07-22 13:00:00,36.5,36.52,36.37,36.37,79700.0,36.5,36.52,36.37,36.37,79700.0
2013-07-22 13:30:00,36.38,36.47,36.35,36.47,55800.0,36.38,36.47,36.35,36.47,55800.0
2013-07-22 14:00:00,36.47,36.55,36.47,36.48,81800.0,36.47,36.55,36.47,36.48,81800.0
2013-07-22 14:30:00,36.48,36.59,36.47,36.5,123100.0,36.48,36.59,36.47,36.5,123100.0
2013-07-22 15:00:00,36.5,36.53,36.48,36.51,85700.0,36.5,36.53,36.48,36.51,85700.0
2013-07-22 15:30:00,36.5,36.55,36.46,36.47,364500.0,36.5,36.55,36.46,36.47,364500.0
2013-07-23 09:30:00,36.68,36.7,36.37,36.56,177300.0,36.68,36.7,36.37,36.56,177300.0
2013-07-23 10:00:00,36.57,36.58,36.38,36.41,95800.0,36.57,36.58,36.38,36.41,95800.0
2013-07-23 10:30:00,36.41,36.52,36.37,36.47,122700.0,36.41,36.52,36.37,36.47,122700.0
2013-07-23 11:00:00,36.47,36.64,36.45,36.62,147600.0,36.47,36.64,36.45,36.62,147600.0
2013-07-23 11:30:00,36.62,36.71,36.59,36.6,86600.0,36.62,36.71,36.59,36.6,86600.0
2013-07-23 12:00:00,36.6,36.62,36.54,36.56,53400.0,36.6,36.62,36.54,36.56,53400.0
2013-07-23 12:30:00,36.57,36.6,36.52,36.57,48500.0,36.57,36.6,36.52,36.57,48500.0
2013-07-23 13:00:00,36.57,36.61,36.52,36.56,487800.0,36.57,36.61,36.52,36.56,487800.0
2013-07-23 13:30:00,36.55,36.59,36.54,36.55,66700.0,36.55,36.59,36.54,36.55,66700.0
2013-07-23 14:00:00,36.55,36.57,36.54,36.55,59200.0,36.55,36.57,36.54,36.55,59200.0
2013-07-23 14:30:00,36.55,36.56,36.47,36.55,88900.0,36.55,36.56,36.47,36.55,88900.0
2013-07-23 15:00:00,36.54,36.57,36.51,36.56,97500.0,36.54,36.57,36.51,36.56,97500.0
2013-07-23 15:30:00,36.56,36.56,36.39,36.48,210800.0,36.56,36.56,36.39,36.48,210800.0
2013-07-24 09:30:00,36.82,37.06,36.8,37.0,189000.0,36.82,37.06,36.8,37.0,189000.0
2013-07-24 10:00:00,37.0,37.13,36.94,37.11,349900.0,37.0,37.13,36.94,37.11,349900.0
2013-07-24 10:30:00,37.1,37.22,37.05,37.16,162800.0,37.1,37.22,37.05,37.16,162800.0
2013-07-24 11:00:00,37.15,37.16,37.03,37.07,82100.0,37.15,37.16,37.03,37.07,82100.0
2013-07-24 11:30:00,37.08,37.16,37.07,37.14,84200.0,37.08,37.16,37.07,37.14,84200.0
2013-07-24 12:00:00,37.14,37.15,37.07,37.1,108200.0,37.14,37.15,37.07,37.1,108200.0
2013-07-24 12:30:00,37.1,37.16,37.08,37.11,73200.0,37.1,37.16,37.08,37.11,73200.0
2013-07-24 13:00:00,37.12,37.14,37.03,37.05,76400.0,37.12,37.14,37.03,37.05,76400.0
2013-07-24 13:30:00,37.05,37.05,36.94,36.96,102400.0,37.05,37.05,36.94,36.96,102400.0
2013-07-24 14:00:00,36.96,37.0,36.95,36.95,54400.0,36.96,37.0,36.95,36.95,54400.0
2013-07-24 14:30:00,36.95,36.96,36.9,36.9,67100.0,36.95,36.96,36.9,36.9,67100.0
2013-07-24 15:00:00,36.9,36.93,36.84,36.91,127200.0,36.9,36.93,36.84,36.91,127200.0
2013-07-24 15:30:00,36.91,36.96,36.81,36.87,242700.0,36.91,36.96,36.81,36.87,242700.0
2013-07-25 09:30:00,36.9,37.05,36.82,36.94,106200.0,36.9,37.05,36.82,36.94,106200.0
2013-07-25 10:00:00,36.97,37.05,36.76,36.76,64200.0,36.97,37.05,36.76,36.76,64200.0
2013-07-25 10:30:00,36.76,36.86,36.64,36.73,51400.0,36.76,36.86,36.64,36.73,51400.0
2013-07-25 11:00:00,36.74,36.74,36.49,36.52,58300.0,36.74,36.74,36.49,36.52,58300.0
2013-07-25 11:30:00,36.51,36.55,36.45,36.52,36100.0,36.51,36.55,36.45,36.52,36100.0
2013-07-25 12:00:00,36.52,36.71,36.49,36.69,39100.0,36.52,36.71,36.49,36.69,39100.0
2013-07-25 12:30:00,36.7,36.78,36.66,36.77,62300.0,36.7,36.78,36.66,36.77,62300.0
2013-07-25 13:00:00,36.76,36.76,36.63,36.65,49400.0,36.76,36.76,36.63,36.65,49400.0
2013-07-25 13:30:00,36.65,36.72,36.65,36.7,58500.0,36.65,36.72,36.65,36.7,58500.0
2013-07-25 14:00:00,36.7,36.73,36.53,36.57,55400.0,36.7,36.73,36.53,36.57,55400.0
2013-07-25 14:30:00,36.57,36.65,36.55,36.57,69600.0,36.57,36.65,36.55,36.57,69600.0
2013-07-25 15:00:00,36.57,36.69,36.56,36.62,98600.0,36.57,36.69,36.56,36.62,98600.0
2013-07-25 15:30:00,36.62,36.74,36.62,36.72,165300.0,36.62,36.74,36.62,36.72,165300.0
2013-07-26 09:30:00,36.44,36.73,36.35,36.49,163200.0,36.44,36.73,36.35,36.49,163200.0
2013-07-26 10:00:00,36.49,36.53,36.26,36.27,82300.0,36.49,36.53,36.26,36.27,82300.0
2013-07-26 10:30:00,36.27,36.28,35.95,36.07,160700.0,36.27,36.28,35.95,36.07,160700.0
2013-07-26 11:00:00,36.06,36.11,36.01,36.11,51700.0,36.06,36.11,36.01,36.11,51700.0
2013-07-26 11:30:00,36.1,36.25,36.09,36.2,73300.0,36.1,36.25,36.09,36.2,73300.0
2013-07-26 12:00:00,36.2,36.3,36.19,36.3,45600.0,36.2,36.3,36.19,36.3,45600.0
2013-07-26 12:30:00,36.3,36.35,36.25,36.3,88000.0,36.3,36.35,36.25,36.3,88000.0
2013-07-26 13:00:00,36.3,36.37,36.27,36.36,101900.0,36.3,36.37,36.27,36.36,101900.0
2013-07-26 13:30:00,36.37,36.37,36.34,36.35,58700.0,36.37,36.37,36.34,36.35,58700.0
2013-07-26 14:00:00,36.36,36.45,36.28,36.28,69900.0,36.36,36.45,36.28,36.28,69900.0
2013-07-26 14:30:00,36.28,36.37,36.25,36.34,89200.0,36.28,36.37,36.25,36.34,89200.0
2013-07-26 15:00:00,36.35,36.42,36.31,36.41,48700.0,36.35,36.42,36.31,36.41,48700.0
2013-07-26 15:30:00,36.41,36.51,36.4,36.51,159000.0,36.41,36.51,36.4,36.51,159000.0
2013-07-29 09:30:00,36.4,36.64,36.32,36.48,70500.0,36.4,36.64,36.32,36.48,70500.0
2013-07-29 10:00:00,36.44,36.48,36.11,36.18,76400.0,36.44,36.48,36.11,36.18,76400.0
2013-07-29 10:30:00,36.18,36.24,36.14,36.2,55500.0,36.18,36.24,36.14,36.2,55500.0
2013-07-29 11:00:00,36.2,36.21,36.07,36.09,97800.0,36.2,36.21,36.07,36.09,97800.0
2013-07-29 11:30:00,36.08,36.12,36.05,36.1,112700.0,36.08,36.12,36.05,36.1,112700.0
2013-07-29 12:00:00,36.1,36.18,36.09,36.18,44700.0,36.1,36.18,36.09,36.18,44700.0
2013-07-29 12:30:00,36.18,36.24,36.16,36.22,69400.0,36.18,36.24,36.16,36.22,69400.0
2013-07-29 13:00:00,36.22,36.22,36.16,36.18,39600.0,36.22,36.22,36.16,36.18,39600.0
2013-07-29 13:30:00,36.17,36.17,36.13,36.15,107900.0,36.17,36.17,36.13,36.15,107900.0
2013-07-29 14:00:00,36.15,36.27,36.14,36.24,70700.0,36.15,36.27,36.14,36.24,70700.0
2013-07-29 14:30:00,36.25,36.25,36.17,36.17,74700.0,36.25,36.25,36.17,36.17,74700.0
2013-07-29 15:00:00,36.18,36.2,36.14,36.17,96200.0,36.18,36.2,36.14,36.17,96200.0
2013-07-29 15:30:00,36.17,36.2,36.13,36.16,342200.0,36.17,36.2,36.13,36.16,342200.0
2013-07-30 09:30:00,36.21,36.47,36.06,36.12,175900.0,36.21,36.47,36.06,36.12,175900.0
2013-07-30 10:00:00,36.13,36.33,36.12,36.3,81700.0,36.13,36.33,36.12,36.3,81700.0
2013-07-30 10:30:00,36.31,36.52,36.31,36.45,135300.0,36.31,36.52,36.31,36.45,135300.0
2013-07-30 11:00:00,36.45,36.51,36.36,36.5,118300.0,36.45,36.51,36.36,36.5,118300.0
2013-07-30 11:30:00,36.5,36.62,36.49,36.62,160600.0,36.5,36.62,36.49,36.62,160600.0
2013-07-30 12:00:00,36.63,36.67,36.51,36.52,104400.0,36.63,36.67,36.51,36.52,104400.0
2013-07-30 12:30:00,36.54,36.69,36.52,36.67,107800.0,36.54,36.69,36.52,36.67,107800.0
2013-07-30 13:00:00,36.68,36.72,36.57,36.58,60300.0,36.68,36.72,36.57,36.58,60300.0
2013-07-30 13:30:00,36.56,36.57,36.5,36.54,112900.0,36.56,36.57,36.5,36.54,112900.0
2013-07-30 14:00:00,36.53,36.58,36.49,36.58,53900.0,36.53,36.58,36.49,36.58,53900.0
2013-07-30 14:30:00,36.58,36.65,36.57,36.6,77200.0,36.58,36.65,36.57,36.6,77200.0
2013-07-30 15:00:00,36.6,36.71,36.59,36.67,70300.0,36.6,36.71,36.59,36.67,70300.0
2013-07-30 15:30:00,36.67,36.67,36.58,36.58,225600.0,36.67,36.67,36.58,36.58,225600.0
2013-07-31 09:30:00,36.51,36.68,35.45,35.48,606700.0,36.51,36.68,35.45,35.48,606700.0
2013-07-31 10:00:00,35.48,35.63,35.06,35.1,528400.0,35.48,35.63,35.06,35.1,528400.0
2013-07-31 10:30:00,35.1,35.26,35.1,35.16,326800.0,35.1,35.26,35.1,35.16,326800.0
2013-07-31 11:00:00,35.16,35.17,34.73,34.81,434400.0,35.16,35.17,34.73,34.81,434400.0
2013-07-31 11:30:00,34.8,35.22,34.8,35.14,304800.0,34.8,35.22,34.8,35.14,304800.0
2013-07-31 12:00:00,35.14,35.35,35.09,35.29,233100.0,35.14,35.35,35.09,35.29,233100.0
2013-07-31 12:30:00,35.28,35.34,35.24,35.26,108700.0,35.28,35.34,35.24,35.26,108700.0
2013-07-31 13:00:00,35.26,35.33,35.19,35.31,208800.0,35.26,35.33,35.19,35.31,208800.0
2013-07-31 13:30:00,35.32,35.53,35.32,35.51,154800.0,35.32,35.53,35.32,35.51,154800.0
2013-07-31 14:00:00,35.51,35.62,35.43,35.56,259000.0,35.51,35.62,35.43,35.56,259000.0
2013-07-31 14:30:00,35.56,35.85,35.56,35.83,154400.0,35.56,35.85,35.56,35.83,154400.0
2013-07-31 15:00:00,35.83,35.84,35.63,35.63,210200.0,35.83,35.84,35.63,35.63,210200.0
2013-07-31 15:30:00,35.64,35.64,35.38,35.39,725100.0,35.64,35.64,35.38,35.39,725100.0
2013-08-01 09:30:00,34.79,35.14,34.78,35.0,2495200.0,34.79,35.14,34.78,35.0,2495200.0
2013-08-01 10:00:00,35.0,35.01,34.54,34.57,1366600.0,35.0,35.01,34.54,34.57,1366600.0
2013-08-01 10:30:00,34.57,34.83,34.57,34.65,795200.0,34.57,34.83,34.57,34.65,795200.0
2013-08-01 11:00:00,34.65,34.71,34.55,34.56,729600.0,34.65,34.71,34.55,34.56,729600.0
2013-08-01 11:30:00,34.56,34.57,34.45,34.46,698600.0,34.56,34.57,34.45,34.46,698600.0
2013-08-01 12:00:00,34.46,34.47,34.34,34.35,759200.0,34.46,34.47,34.34,34.35,759200.0
2013-08-01 12:30:00,34.35,34.41,34.32,34.41,495000.0,34.35,34.41,34.32,34.41,495000.0
2013-08-01 13:00:00,34.41,34.41,34.34,34.37,431200.0,34.41,34.41,34.34,34.37,431200.0
2013-08-01 13:30:00,34.38,34.42,34.35,34.4,643800.0,34.38,34.42,34.35,34.4,643800.0
2013-08-01 14:00:00,34.41,34.46,34.38,34.4,671000.0,34.41,34.46,34.38,34.4,671000.0
2013-08-01 14:30:00,34.4,34.44,34.38,34.43,514600.0,34.4,34.44,34.38,34.43,514600.0
2013-08-01 15:00:00,34.43,34.48,34.34,34.39,831400.0,34.43,34.48,34.34,34.39,831400.0
2013-08-01 15:30:00,34.39,34.45,34.22,34.26,2495200.0,34.39,34.45,34.22,34.26,2495200.0
2013-08-02 09:30:00,34.42,34.73,34.16,34.72,438700.0,34.42,34.73,34.16,34.72,438700.0
2013-08-02 10:00:00,34.73,34.84,34.61,34.77,386900.0,34.73,34.84,34.61,34.77,386900.0
2013-08-02 10:30:00,34.77,34.94,34.76,34.91,164700.0,34.77,34.94,34.76,34.91,164700.0
2013-08-02 11:00:00,34.9,34.9,34.81,34.85,244600.0,34.9,34.9,34.81,34.85,244600.0
2013-08-02 11:30:00,34.84,35.03,34.84,35.02,716200.0,34.84,35.03,34.84,35.02,716200.0
2013-08-02 12:00:00,35.03,35.14,34.99,35.0,147700.0,35.03,35.14,34.99,35.0,147700.0
2013-08-02 12:30:00,35.0,35.02,34.94,34.97,161300.0,35.0,35.02,34.94,34.97,161300.0
2013-08-02 13:00:00,34.97,35.0,34.95,34.96,121300.0,34.97,35.0,34.95,34.96,121300.0
2013-08-02 13:30:00,34.95,35.06,34.95,35.05,704400.0,34.95,35.06,34.95,35.05,704400.0
2013-08-02 14:00:00,35.04,35.05,34.93,35.01,431500.0,35.04,35.05,34.93,35.01,431500.0
2013-08-02 14:30:00,35.02,35.02,34.98,35.0,389700.0,35.02,35.02,34.98,35.0,389700.0
2013-08-02 15:00:00,35.01,35.04,34.96,35.01,819100.0,35.01,35.04,34.96,35.01,819100.0
2013-08-02 15:30:00,35.01,35.06,34.97,35.03,555500.0,35.01,35.06,34.97,35.03,555500.0
2013-08-05 09:30:00,34.96,35.28,34.9,35.25,369800.0,34.96,35.28,34.9,35.25,369800.0
2013-08-05 10:00:00,35.25,35.39,35.15,35.32,396300.0,35.25,35.39,35.15,35.32,396300.0
2013-08-05 10:30:00,35.32,35.48,35.26,35.46,191200.0,35.32,35.48,35.26,35.46,191200.0
2013-08-05 11:00:00,35.46,35.51,35.33,35.44,149100.0,35.46,35.51,35.33,35.44,149100.0
2013-08-05 11:30:00,35.44,35.44,35.34,35.37,145000.0,35.44,35.44,35.34,35.37,145000.0
2013-08-05 12:00:00,35.37,35.4,35.35,35.36,67000.0,35.37,35.4,35.35,35.36,67000.0
2013-08-05 12:30:00,35.35,35.36,35.22,35.25,180000.0,35.35,35.36,35.22,35.25,180000.0
2013-08-05 13:00:00,35.25,35.28,35.14,35.25,290100.0,35.25,35.28,35.14,35.25,290100.0
2013-08-05 13:30:00,35.25,35.26,35.15,35.25,167200.0,35.25,35.26,35.15,35.25,167200.0
2013-08-05 14:00:00,35.25,35.25,35.1,35.15,184200.0,35.25,35.25,35.1,35.15,184200.0
2013-08-05 14:30:00,35.16,35.22,35.15,35.21,250600.0,35.16,35.22,35.15,35.21,250600.0
2013-08-05 15:00:00,35.2,35.27,35.2,35.25,190300.0,35.2,35.27,35.2,35.25,190300.0
2013-08-05 15:30:00,35.25,35.28,35.22,35.27,545300.0,35.25,35.28,35.22,35.27,545300.0
2013-08-06 09:30:00,35.25,35.3,35.02,35.06,165500.0,35.25,35.3,35.02,35.06,165500.0
2013-08-06 10:00:00,35.06,35.09,34.95,34.95,119700.0,35.06,35.09,34.95,34.95,119700.0
2013-08-06 10:30:00,34.95,35.05,34.9,34.9,183500.0,34.95,35.05,34.9,34.9,183500.0
2013-08-06 11:00:00,34.9,34.91,34.76,34.8,127900.0,34.9,34.91,34.76,34.8,127900.0
2013-08-06 11:30:00,34.8,34.83,34.78,34.82,66000.0,34.8,34.83,34.78,34.82,66000.0
2013-08-06 12:00:00,34.82,34.83,34.77,34.77,77600.0,34.82,34.83,34.77,34.77,77600.0
2013-08-06 12:30:00,34.78,34.88,34.77,34.84,110700.0,34.78,34.88,34.77,34.84,110700.0
2013-08-06 13:00:00,34.86,34.9,34.83,34.89,92700.0,34.86,34.9,34.83,34.89,92700.0
2013-08-06 13:30:00,34.9,34.9,34.83,34.85,80700.0,34.9,34.9,34.83,34.85,80700.0
2013-08-06 14:00:00,34.84,34.91,34.83,34.91,118200.0,34.84,34.91,34.83,34.91,118200.0
2013-08-06 14:30:00,34.9,34.92,34.81,34.84,254400.0,34.9,34.92,34.81,34.84,254400.0
2013-08-06 15:00:00,34.85,34.91,34.85,34.89,162700.0,34.85,34.91,34.85,34.89,162700.0
2013-08-06 15:30:00,34.9,34.97,34.87,34.88,299900.0,34.9,34.97,34.87,34.88,299900.0
2013-08-07 09:30:00,34.9,34.9,34.41,34.42,284200.0,34.9,34.9,34.41,34.42,284200.0
2013-08-07 10:00:00,34.42,34.48,34.31,34.37,322100.0,34.42,34.48,34.31,34.37,322100.0
2013-08-07 10:30:00,34.38,34.69,34.34,34.63,117700.0,34.38,34.69,34.34,34.63,117700.0
2013-08-07 11:00:00,34.64,34.78,34.6,34.74,114900.0,34.64,34.78,34.6,34.74,114900.0
2013-08-07 11:30:00,34.74,34.77,34.7,34.76,61900.0,34.74,34.77,34.7,34.76,61900.0
2013-08-07 12:00:00,34.76,34.86,34.75,34.84,70100.0,34.76,34.86,34.75,34.84,70100.0
2013-08-07 12:30:00,34.84,34.85,34.76,34.84,89000.0,34.84,34.85,34.76,34.84,89000.0
2013-08-07 13:00:00,34.84,34.94,34.84,34.9,96200.0,34.84,34.94,34.84,34.9,96200.0
2013-08-07 13:30:00,34.9,34.92,34.82,34.89,79900.0,34.9,34.92,34.82,34.89,79900.0
2013-08-07 14:00:00,34.89,34.91,34.77,34.83,109300.0,34.89,34.91,34.77,34.83,109300.0
2013-08-07 14:30:00,34.84,34.96,34.81,34.95,103000.0,34.84,34.96,34.81,34.95,103000.0
2013-08-07 15:00:00,34.95,34.98,34.92,34.95,100600.0,34.95,34.98,34.92,34.95,100600.0
2013-08-07 15:30:00,34.95,34.97,34.89,34.89,204900.0,34.95,34.97,34.89,34.89,204900.0
2013-08-08 09:30:00,35.1,35.6,35.08,35.35,335900.0,35.1,35.6,35.08,35.35,335900.0
2013-08-08 10:00:00,35.35,35.43,35.19,35.29,181300.0,35.35,35.43,35.19,35.29,181300.0
2013-08-08 10:30:00,35.29,35.32,35.14,35.23,186300.0,35.29,35.32,35.14,35.23,186300.0
2013-08-08 11:00:00,35.23,35.49,35.23,35.42,113800.0,35.23,35.49,35.23,35.42,113800.0
2013-08-08 11:30:00,35.43,35.53,35.43,35.48,81900.0,35.43,35.53,35.43,35.48,81900.0
2013-08-08 12:00:00,35.48,35.62,35.48,35.59,71400.0,35.48,35.62,35.48,35.59,71400.0
2013-08-08 12:30:00,35.59,35.71,35.59,35.67,93200.0,35.59,35.71,35.59,35.67,93200.0
2013-08-08 13:00:00,35.67,35.71,35.64,35.68,70200.0,35.67,35.71,35.64,35.68,70200.0
2013-08-08 13:30:00,35.68,35.7,35.63,35.66,58400.0,35.68,35.7,35.63,35.66,58400.0
2013-08-08 14:00:00,35.66,35.71,35.63,35.7,100500.0,35.66,35.71,35.63,35.7,100500.0
2013-08-08 14:30:00,35.7,35.72,35.65,35.66,109400.0,35.7,35.72,35.65,35.66,109400.0
2013-08-08 15:00:00,35.67,35.68,35.61,35.62,114600.0,35.67,35.68,35.61,35.62,114600.0
2013-08-08 15:30:00,35.62,35.66,35.6,35.61,220900.0,35.62,35.66,35.6,35.61,220900.0
2013-08-09 09:30:00,35.63,35.84,35.57,35.79,118700.0,35.63,35.84,35.57,35.79,118700.0
2013-08-09 10:00:00,35.8,35.83,35.58,35.73,100700.0,35.8,35.83,35.58,35.73,100700.0
2013-08-09 10:30:00,35.73,35.82,35.66,35.78,101700.0,35.73,35.82,35.66,35.78,101700.0
2013-08-09 11:00:00,35.79,35.79,35.48,35.51,142900.0,35.79,35.79,35.48,35.51,142900.0
2013-08-09 11:30:00,35.51,35.72,35.51,35.7,121500.0,35.51,35.72,35.51,35.7,121500.0
2013-08-09 12:00:00,35.7,35.82,35.69,35.81,72700.0,35.7,35.82,35.69,35.81,72700.0
2013-08-09 12:30:00,35.82,35.95,35.82,35.93,66100.0,35.82,35.95,35.82,35.93,66100.0
2013-08-09 13:00:00,35.93,36.0,35.92,35.98,88100.0,35.93,36.0,35.92,35.98,88100.0
2013-08-09 13:30:00,35.99,35.99,35.93,35.93,57700.0,35.99,35.99,35.93,35.93,57700.0
2013-08-09 14:00:00,35.93,35.94,35.82,35.94,137000.0,35.93,35.94,35.82,35.94,137000.0
2013-08-09 14:30:00,35.94,35.96,35.85,35.91,115600.0,35.94,35.96,35.85,35.91,115600.0
2013-08-09 15:00:00,35.92,35.95,35.91,35.95,147700.0,35.92,35.95,35.91,35.95,147700.0
2013-08-09 15:30:00,35.94,35.97,35.85,35.85,339000.0,35.94,35.97,35.85,35.85,339000.0
2013-08-12 09:30:00,35.68,35.85,35.58,35.68,175800.0,35.68,35.85,35.58,35.68,175800.0
2013-08-12 10:00:00,35.68,35.86,35.67,35.72,142000.0,35.68,35.86,35.67,35.72,142000.0
2013-08-12 10:30:00,35.73,35.89,35.73,35.88,151100.0,35.73,35.89,35.73,35.88,151100.0
2013-08-12 11:00:00,35.88,35.93,35.86,35.9,85000.0,35.88,35.93,35.86,35.9,85000.0
2013-08-12 11:30:00,35.9,36.0,35.88,36.0,59800.0,35.9,36.0,35.88,36.0,59800.0
2013-08-12 12:00:00,36.0,36.01,35.88,35.89,66500.0,36.0,36.01,35.88,35.89,66500.0
2013-08-12 12:30:00,35.88,35.95,35.84,35.93,68600.0,35.88,35.95,35.84,35.93,68600.0
2013-08-12 13:00:00,35.93,36.05,35.92,36.03,68800.0,35.93,36.05,35.92,36.03,68800.0
2013-08-12 13:30:00,36.04,36.09,36.01,36.03,108400.0,36.04,36.09,36.01,36.03,108400.0
2013-08-12 14:00:00,36.03,36.11,36.03,36.09,86400.0,36.03,36.11,36.03,36.09,86400.0
2013-08-12 14:30:00,36.09,36.09,35.96,35.99,104300.0,36.09,36.09,35.96,35.99,104300.0
2013-08-12 15:00:00,36.0,36.05,35.96,36.04,85300.0,36.0,36.05,35.96,36.04,85300.0
2013-08-12 15:30:00,36.03,36.07,35.93,35.96,233700.0,36.03,36.07,35.93,35.96,233700.0
2013-08-13 09:30:00,36.06,36.38,35.92,36.37,233900.0,36.06,36.38,35.92,36.37,233900.0
2013-08-13 10:00:00,36.36,36.37,36.04,36.31,240000.0,36.36,36.37,36.04,36.31,240000.0
2013-08-13 10:30:00,36.31,36.52,36.23,36.46,154800.0,36.31,36.52,36.23,36.46,154800.0
2013-08-13 11:00:00,36.47,36.68,36.44,36.61,166500.0,36.47,36.68,36.44,36.61,166500.0
2013-08-13 11:30:00,36.61,36.69,36.49,36.62,150200.0,36.61,36.69,36.49,36.62,150200.0
2013-08-13 12:00:00,36.63,36.66,36.58,36.59,116000.0,36.63,36.66,36.58,36.59,116000.0
2013-08-13 12:30:00,36.59,36.63,36.47,36.47,158700.0,36.59,36.63,36.47,36.47,158700.0
2013-08-13 13:00:00,36.48,36.76,36.48,36.7,104500.0,36.48,36.76,36.48,36.7,104500.0
2013-08-13 13:30:00,36.7,36.77,36.67,36.7,121900.0,36.7,36.77,36.67,36.7,121900.0
2013-08-13 14:00:00,36.7,36.81,36.7,36.76,100700.0,36.7,36.81,36.7,36.76,100700.0
2013-08-13 14:30:00,36.76,36.76,36.67,36.76,113800.0,36.76,36.76,36.67,36.76,113800.0
2013-08-13 15:00:00,36.76,36.76,36.66,36.7,172000.0,36.76,36.76,36.66,36.7,172000.0
2013-08-13 15:30:00,36.7,36.73,36.66,36.69,243200.0,36.7,36.73,36.66,36.69,243200.0
2013-08-14 09:30:00,36.6,36.66,36.17,36.37,144000.0,36.6,36.66,36.17,36.37,144000.0
2013-08-14 10:00:00,36.38,36.47,36.25,36.43,77300.0,36.38,36.47,36.25,36.43,77300.0
2013-08-14 10:30:00,36.44,36.55,36.3,36.42,105200.0,36.44,36.55,36.3,36.42,105200.0
2013-08-14 11:00:00,36.43,36.54,36.18,36.19,282100.0,36.43,36.54,36.18,36.19,282100.0
2013-08-14 11:30:00,36.19,36.46,36.19,36.45,170300.0,36.19,36.46,36.19,36.45,170300.0
2013-08-14 12:00:00,36.45,36.6,36.42,36.6,239600.0,36.45,36.6,36.42,36.6,239600.0
2013-08-14 12:30:00,36.61,36.73,36.57,36.71,93700.0,36.61,36.73,36.57,36.71,93700.0
2013-08-14 13:00:00,36.7,36.78,36.66,36.68,129700.0,36.7,36.78,36.66,36.68,129700.0
2013-08-14 13:30:00,36.68,36.7,36.57,36.61,82600.0,36.68,36.7,36.57,36.61,82600.0
2013-08-14 14:00:00,36.61,36.67,36.57,36.64,105400.0,36.61,36.67,36.57,36.64,105400.0
2013-08-14 14:30:00,36.63,36.74,36.61,36.69,114400.0,36.63,36.74,36.61,36.69,114400.0
2013-08-14 15:00:00,36.69,36.81,36.68,36.79,115500.0,36.69,36.81,36.68,36.79,115500.0
2013-08-14 15:30:00,36.8,36.8,36.73,36.74,240200.0,36.8,36.8,36.73,36.74,240200.0
2013-08-15 09:30:00,36.46,36.46,36.09,36.18,195200.0,36.46,36.46,36.09,36.18,195200.0
2013-08-15 10:00:00,36.17,36.37,36.01,36.3,131100.0,36.17,36.37,36.01,36.3,131100.0
2013-08-15 10:30:00,36.31,36.31,35.93,35.98,174500.0,36.31,36.31,35.93,35.98,174500.0
2013-08-15 11:00:00,35.98,36.07,35.89,36.06,140700.0,35.98,36.07,35.89,36.06,140700.0
2013-08-15 11:30:00,36.06,36.06,35.93,35.98,136800.0,36.06,36.06,35.93,35.98,136800.0
2013-08-15 12:00:00,35.98,36.07,35.96,36.01,110400.0,35.98,36.07,35.96,36.01,110400.0
2013-08-15 12:30:00,36.02,36.08,36.0,36.02,61200.0,36.02,36.08,36.0,36.02,61200.0
2013-08-15 13:00:00,36.01,36.02,35.9,35.91,76700.0,36.01,36.02,35.9,35.91,76700.0
2013-08-15 13:30:00,35.9,35.99,35.9,35.93,46000.0,35.9,35.99,35.9,35.93,46000.0
2013-08-15 14:00:00,35.94,36.04,35.86,36.0,106300.0,35.94,36.04,35.86,36.0,106300.0
2013-08-15 14:30:00,36.0,36.23,36.0,36.2,223700.0,36.0,36.23,36.0,36.2,223700.0
2013-08-15 15:00:00,36.2,36.22,36.14,36.16,182000.0,36.2,36.22,36.14,36.16,182000.0
2013-08-15 15:30:00,36.16,36.17,36.04,36.05,292400.0,36.16,36.17,36.04,36.05,292400.0
2013-08-16 09:30:00,36.0,36.13,35.64,35.68,433900.0,36.0,36.13,35.64,35.68,433900.0
2013-08-16 10:00:00,35.66,35.92,35.53,35.77,312200.0,35.66,35.92,35.53,35.77,312200.0
2013-08-16 10:30:00,35.76,35.93,35.71,35.8,201400.0,35.76,35.93,35.71,35.8,201400.0
2013-08-16 11:00:00,35.8,35.84,35.68,35.77,132800.0,35.8,35.84,35.68,35.77,132800.0
2013-08-16 11:30:00,35.77,35.8,35.72,35.77,131200.0,35.77,35.8,35.72,35.77,131200.0
2013-08-16 12:00:00,35.76,35.91,35.74,35.91,185300.0,35.76,35.91,35.74,35.91,185300.0
2013-08-16 12:30:00,35.91,36.07,35.91,36.02,112000.0,35.91,36.07,35.91,36.02,112000.0
2013-08-16 13:00:00,36.02,36.11,35.95,36.06,121500.0,36.02,36.11,35.95,36.06,121500.0
2013-08-16 13:30:00,36.05,36.08,35.99,36.07,125900.0,36.05,36.08,35.99,36.07,125900.0
2013-08-16 14:00:00,36.06,36.07,35.9,35.92,127100.0,36.06,36.07,35.9,35.92,127100.0
2013-08-16 14:30:00,35.91,35.95,35.84,35.89,103000.0,35.91,35.95,35.84,35.89,103000.0
2013-08-16 15:00:00,35.9,35.98,35.86,35.98,163800.0,35.9,35.98,35.86,35.98,163800.0
2013-08-16 15:30:00,35.99,36.05,35.93,35.93,365400.0,35.99,36.05,35.93,35.93,365400.0
2013-08-19 09:30:00,35.96,36.11,35.8,36.11,178800.0,35.96,36.11,35.8,36.11,178800.0
2013-08-19 10:00:00,36.14,36.36,36.11,36.12,179900.0,36.14,36.36,36.11,36.12,179900.0
2013-08-19 10:30:00,36.11,36.19,36.06,36.1,119200.0,36.11,36.19,36.06,36.1,119200.0
2013-08-19 11:00:00,36.11,36.13,36.01,36.11,109300.0,36.11,36.13,36.01,36.11,109300.0
2013-08-19 11:30:00,36.1,36.14,36.0,36.0,82200.0,36.1,36.14,36.0,36.0,82200.0
2013-08-19 12:00:00,35.99,36.0,35.88,35.88,75300.0,35.99,36.0,35.88,35.88,75300.0
2013-08-19 12:30:00,35.89,35.89,35.8,35.81,74000.0,35.89,35.89,35.8,35.81,74000.0
2013-08-19 13:00:00,35.8,35.83,35.78,35.81,54800.0,35.8,35.83,35.78,35.81,54800.0
2013-08-19 13:30:00,35.81,35.82,35.7,35.72,111200.0,35.81,35.82,35.7,35.72,111200.0
2013-08-19 14:00:00,35.72,35.73,35.65,35.68,102100.0,35.72,35.73,35.65,35.68,102100.0
2013-08-19 14:30:00,35.67,35.68,35.58,35.59,84200.0,35.67,35.68,35.58,35.59,84200.0
2013-08-19 15:00:00,35.58,35.59,35.5,35.5,93700.0,35.58,35.59,35.5,35.5,93700.0
2013-08-19 15:30:00,35.49,35.55,35.4,35.41,336400.0,35.49,35.55,35.4,35.41,336400.0
2013-08-20 09:30:00,35.45,35.63,35.05,35.3,178900.0,35.45,35.63,35.05,35.3,178900.0
2013-08-20 10:00:00,35.3,35.43,35.29,35.34,210900.0,35.3,35.43,35.29,35.34,210900.0
2013-08-20 10:30:00,35.34,35.74,35.32,35.64,126700.0,35.34,35.74,35.32,35.64,126700.0
2013-08-20 11:00:00,35.64,35.75,35.64,35.7,102700.0,35.64,35.75,35.64,35.7,102700.0
2013-08-20 11:30:00,35.7,35.8,35.67,35.8,135700.0,35.7,35.8,35.67,35.8,135700.0
2013-08-20 12:00:00,35.8,35.97,35.8,35.9,137200.0,35.8,35.97,35.8,35.9,137200.0
2013-08-20 12:30:00,35.91,35.92,35.81,35.9,100600.0,35.91,35.92,35.81,35.9,100600.0
2013-08-20 13:00:00,35.89,35.99,35.83,35.85,143100.0,35.89,35.99,35.83,35.85,143100.0
2013-08-20 13:30:00,35.85,35.85,35.66,35.68,105000.0,35.85,35.85,35.66,35.68,105000.0
2013-08-20 14:00:00,35.67,35.69,35.57,35.58,83000.0,35.67,35.69,35.57,35.58,83000.0
2013-08-20 14:30:00,35.58,35.65,35.54,35.57,100600.0,35.58,35.65,35.54,35.57,100600.0
2013-08-20 15:00:00,35.58,35.73,35.58,35.72,124100.0,35.58,35.73,35.58,35.72,124100.0
2013-08-20 15:30:00,35.72,35.78,35.69,35.69,266500.0,35.72,35.78,35.69,35.69,266500.0
2013-08-21 09:30:00,35.69,36.01,35.62,35.9,147000.0,35.69,36.01,35.62,35.9,147000.0
2013-08-21 10:00:00,35.91,35.99,35.73,35.79,212300.0,35.91,35.99,35.73,35.79,212300.0
2013-08-21 10:30:00,35.79,35.94,35.7,35.92,301000.0,35.79,35.94,35.7,35.92,301000.0
2013-08-21 11:00:00,35.93,36.02,35.91,35.93,184300.0,35.93,36.02,35.91,35.93,184300.0
2013-08-21 11:30:00,35.93,35.95,35.69,35.75,172500.0,35.93,35.95,35.69,35.75,172500.0
2013-08-21 12:00:00,35.75,35.82,35.73,35.78,52700.0,35.75,35.82,35.73,35.78,52700.0
2013-08-21 12:30:00,35.79,35.8,35.69,35.7,72500.0,35.79,35.8,35.69,35.7,72500.0
2013-08-21 13:00:00,35.7,35.74,35.65,35.73,65500.0,35.7,35.74,35.65,35.73,65500.0
2013-08-21 13:30:00,35.74,35.87,35.74,35.87,52200.0,35.74,35.87,35.74,35.87,52200.0
2013-08-21 14:00:00,35.87,35.87,35.57,35.75,237900.0,35.87,35.87,35.57,35.75,237900.0
2013-08-21 14:30:00,35.77,36.04,35.77,35.96,168400.0,35.77,36.04,35.77,35.96,168400.0
2013-08-21 15:00:00,35.97,35.99,35.8,35.83,134500.0,35.97,35.99,35.8,35.83,134500.0
2013-08-21 15:30:00,35.83,35.83,35.61,35.62,284600.0,35.83,35.83,35.61,35.62,284600.0
2013-08-22 09:30:00,35.71,36.11,35.7,36.06,195200.0,35.71,36.11,35.7,36.06,195200.0
2013-08-22 10:00:00,36.06,36.06,35.77,35.84,256700.0,36.06,36.06,35.77,35.84,256700.0
2013-08-22 10:30:00,35.85,35.96,35.8,35.85,144700.0,35.85,35.96,35.8,35.85,144700.0
2013-08-22 11:00:00,35.86,35.9,35.82,35.85,84000.0,35.86,35.9,35.82,35.85,84000.0
2013-08-22 11:30:00,35.84,35.89,35.8,35.88,112100.0,35.84,35.89,35.8,35.88,112100.0
2013-08-22 12:00:00,35.88,35.94,35.88,35.92,37800.0,35.88,35.94,35.88,35.92,37800.0
2013-08-22 12:30:00,35.92,35.92,35.91,35.91,2000.0,35.92,35.92,35.91,35.91,2000.0
2013-08-22 13:00:00,35.9,35.9,35.9,35.9,1100.0,35.9,35.9,35.9,35.9,1100.0
2013-08-22 13:30:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 14:00:00,35.92,35.92,35.92,35.92,200.0,35.92,35.92,35.92,35.92,200.0
2013-08-22 14:30:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 15:00:00,35.9,35.94,35.8,35.93,69500.0,35.9,35.94,35.8,35.93,69500.0
2013-08-22 15:30:00,35.94,36.22,35.92,36.13,1165700.0,35.94,36.22,35.92,36.13,1165700.0
2013-08-23 09:30:00,38.76,41.72,38.75,40.82,4208100.0,38.76,41.72,38.75,40.82,4208100.0
2013-08-23 10:00:00,40.81,41.0,40.25,40.3,1750800.0,40.81,41.0,40.25,40.3,1750800.0
2013-08-23 10:30:00,40.31,40.38,39.8,39.86,1493300.0,40.31,40.38,39.8,39.86,1493300.0
2013-08-23 11:00:00,39.87,39.98,39.16,39.47,1223500.0,39.87,39.98,39.16,39.47,1223500.0
2013-08-23 11:30:00,39.47,40.0,39.43,39.54,1016900.0,39.47,40.0,39.43,39.54,1016900.0
2013-08-23 12:00:00,39.54,39.66,39.36,39.59,590100.0,39.54,39.66,39.36,39.59,590100.0
2013-08-23 12:30:00,39.59,40.17,39.56,40.05,999500.0,39.59,40.17,39.56,40.05,999500.0
2013-08-23 13:00:00,40.05,40.05,39.5,39.62,737300.0,40.05,40.05,39.5,39.62,737300.0
2013-08-23 13:30:00,39.62,39.65,39.53,39.57,327600.0,39.62,39.65,39.53,39.57,327600.0
2013-08-23 14:00:00,39.57,39.61,39.45,39.47,371900.0,39.57,39.61,39.45,39.47,371900.0
2013-08-23 14:30:00,39.47,39.53,39.28,39.35,526300.0,39.47,39.53,39.28,39.35,526300.0
2013-08-23 15:00:00,39.35,39.49,39.19,39.4,751300.0,39.35,39.49,39.19,39.4,751300.0
2013-08-23 15:30:00,39.39,39.55,38.85,38.89,2004500.0,39.39,39.55,38.85,38.89,2004500.0
2013-08-26 09:30:00,38.59,39.1,38.54,38.97,578600.0,38.59,39.1,38.54,38.97,578600.0
2013-08-26 10:00:00,38.96,39.24,38.96,39.14,475000.0,38.96,39.24,38.96,39.14,475000.0
2013-08-26 10:30:00,39.14,39.16,38.79,38.8,440200.0,39.14,39.16,38.79,38.8,440200.0
2013-08-26 11:00:00,38.8,38.83,38.62,38.62,315100.0,38.8,38.83,38.62,38.62,315100.0
2013-08-26 11:30:00,38.62,38.76,38.57,38.74,293300.0,38.62,38.76,38.57,38.74,293300.0
2013-08-26 12:00:00,38.73,38.82,38.67,38.8,183100.0,38.73,38.82,38.67,38.8,183100.0
2013-08-26 12:30:00,38.8,38.84,38.53,38.55,374300.0,38.8,38.84,38.53,38.55,374300.0
2013-08-26 13:00:00,38.55,38.6,38.48,38.49,306600.0,38.55,38.6,38.48,38.49,306600.0
2013-08-26 13:30:00,38.48,38.49,38.44,38.46,302900.0,38.48,38.49,38.44,38.46,302900.0
2013-08-26 14:00:00,38.46,38.66,38.42,38.63,323000.0,38.46,38.66,38.42,38.63,323000.0
2013-08-26 14:30:00,38.64,38.67,38.52,38.56,338900.0,38.64,38.67,38.52,38.56,338900.0
2013-08-26 15:00:00,38.56,38.65,38.25,38.39,523200.0,38.56,38.65,38.25,38.39,523200.0
2013-08-26 15:30:00,38.39,38.57,37.74,37.76,1945500.0,38.39,38.57,37.74,37.76,1945500.0
2013-08-27 09:30:00,37.38,37.58,36.95,37.32,545800.0,37.38,37.58,36.95,37.32,545800.0
2013-08-27 10:00:00,37.32,37.42,37.13,37.17,326700.0,37.32,37.42,37.13,37.17,326700.0
2013-08-27 10:30:00,37.17,37.36,37.13,37.34,292300.0,37.17,37.36,37.13,37.34,292300.0
2013-08-27 11:00:00,37.35,37.57,37.29,37.52,208300.0,37.35,37.57,37.29,37.52,208300.0
2013-08-27 11:30:00,37.52,37.59,37.44,37.55,354900.0,37.52,37.59,37.44,37.55,354900.0
2013-08-27 12:00:00,37.55,37.58,37.33,37.46,218200.0,37.55,37.58,37.33,37.46,218200.0
2013-08-27 12:30:00,37.46,37.6,37.44,37.49,279400.0,37.46,37.6,37.44,37.49,279400.0
2013-08-27 13:00:00,37.5,37.54,37.33,37.37,121100.0,37.5,37.54,37.33,37.37,121100.0
2013-08-27 13:30:00,37.36,37.48,37.25,37.28,226800.0,37.36,37.48,37.25,37.28,226800.0
2013-08-27 14:00:00,37.28,37.29,37.0,37.08,208900.0,37.28,37.29,37.0,37.08,208900.0
2013-08-27 14:30:00,37.08,37.23,37.01,37.16,198500.0,37.08,37.23,37.01,37.16,198500.0
2013-08-27 15:00:00,37.16,37.28,37.05,37.11,397200.0,37.16,37.28,37.05,37.11,397200.0
2013-08-27 15:30:00,37.11,37.11,36.97,36.98,739700.0,37.11,37.11,36.97,36.98,739700.0
2013-08-28 09:30:00,36.97,37.21,36.83,37.13,221800.0,36.97,37.21,36.83,37.13,221800.0
2013-08-28 10:00:00,37.13,37.19,36.99,37.01,215000.0,37.13,37.19,36.99,37.01,215000.0
2013-08-28 10:30:00,37.0,37.09,36.99,37.03,133600.0,37.0,37.09,36.99,37.03,133600.0
2013-08-28 11:00:00,37.02,37.05,36.88,36.88,106100.0,37.02,37.05,36.88,36.88,106100.0
2013-08-28 11:30:00,36.88,36.96,36.81,36.91,137900.0,36.88,36.96,36.81,36.91,137900.0
2013-08-28 12:00:00,36.9,36.9,36.75,36.89,138700.0,36.9,36.9,36.75,36.89,138700.0
2013-08-28 12:30:00,36.89,37.0,36.86,36.86,129300.0,36.89,37.0,36.86,36.86,129300.0
2013-08-28 13:00:00,36.86,36.9,36.77,36.85,212900.0,36.86,36.9,36.77,36.85,212900.0
2013-08-28 13:30:00,36.84,36.84,36.75,36.8,110100.0,36.84,36.84,36.75,36.8,110100.0
2013-08-28 14:00:00,36.8,36.83,36.68,36.83,235600.0,36.8,36.83,36.68,36.83,235600.0
2013-08-28 14:30:00,36.82,36.96,36.8,36.84,256000.0,36.82,36.96,36.8,36.84,256000.0
2013-08-28 15:00:00,36.84,37.0,36.84,36.9,623600.0,36.84,37.0,36.84,36.9,623600.0
2013-08-28 15:30:00,36.91,36.98,36.87,36.89,502100.0,36.91,36.98,36.87,36.89,502100.0
2013-08-29 09:30:00,36.75,36.99,36.72,36.97,231300.0,36.75,36.99,36.72,36.97,231300.0
2013-08-29 10:00:00,36.97,37.09,36.94,37.0,195100.0,36.97,37.09,36.94,37.0,195100.0
2013-08-29 10:30:00,37.0,37.29,36.99,37.21,220200.0,37.0,37.29,36.99,37.21,220200.0
2013-08-29 11:00:00,37.22,37.23,37.07,37.18,188000.0,37.22,37.23,37.07,37.18,188000.0
2013-08-29 11:30:00,37.19,37.27,37.18,37.2,88000.0,37.19,37.27,37.18,37.2,88000.0
2013-08-29 12:00:00,37.21,37.21,37.09,37.21,81900.0,37.21,37.21,37.09,37.21,81900.0
2013-08-29 12:30:00,37.22,37.23,37.07,37.12,88600.0,37.22,37.23,37.07,37.12,88600.0
2013-08-29 13:00:00,37.11,37.14,37.0,37.05,116100.0,37.11,37.14,37.0,37.05,116100.0
2013-08-29 13:30:00,37.04,37.05,36.87,36.89,205600.0,37.04,37.05,36.87,36.89,205600.0
2013-08-29 14:00:00,36.89,37.01,36.84,36.99,155800.0,36.89,37.01,36.84,36.99,155800.0
2013-08-29 14:30:00,36.99,37.14,36.99,37.14,138400.0,36.99,37.14,36.99,37.14,138400.0
2013-08-29 15:00:00,37.14,37.19,37.04,37.06,158500.0,37.14,37.19,37.04,37.06,158500.0
2013-08-29 15:30:00,37.06,37.11,36.95,37.01,266200.0,37.06,37.11,36.95,37.01,266200.0
2013-08-30 09:30:00,37.04,37.12,36.82,36.99,109700.0,37.04,37.12,36.82,36.99,109700.0
2013-08-30 10:00:00,36.98,36.98,36.75,36.77,126400.0,36.98,36.98,36.75,36.77,126400.0
2013-08-30 10:30:00,36.76,36.76,36.56,36.72,135000.0,36.76,36.76,36.56,36.72,135000.0
2013-08-30 11:00:00,36.71,37.0,36.7,36.96,167800.0,36.71,37.0,36.7,36.96,167800.0
2013-08-30 11:30:00,36.96,36.98,36.81,36.81,114500.0,36.96,36.98,36.81,36.81,114500.0
2013-08-30 12:00:00,36.81,36.86,36.76,36.8,59800.0,36.81,36.86,36.76,36.8,59800.0
2013-08-30 12:30:00,36.8,36.84,36.76,36.83,89500.0,36.8,36.84,36.76,36.83,89500.0
2013-08-30 13:00:00,36.82,36.94,36.69,36.86,138000.0,36.82,36.94,36.69,36.86,138000.0
2013-08-30 13:30:00,36.87,36.9,36.79,36.84,78400.0,36.87,36.9,36.79,36.84,78400.0
2013-08-30 14:00:00,36.84,36.89,36.77,36.79,116300.0,36.84,36.89,36.77,36.79,116300.0
2013-08-30 14:30:00,36.79,36.86,36.78,36.8,69400.0,36.79,36.86,36.78,36.8,69400.0
2013-08-30 15:00:00,36.79,36.84,36.74,36.78,103200.0,36.79,36.84,36.74,36.78,103200.0
2013-08-30 15:30:00,36.78,36.79,36.63,36.76,286000.0,36.78,36.79,36.63,36.76,286000.0
2013-09-03 09:30:00,37.11,37.71,37.07,37.18,156600.0,37.11,37.71,37.07,37.18,156600.0
2013-09-03 10:00:00,37.17,37.36,37.14,37.36,199100.0,37.17,37.36,37.14,37.36,199100.0
2013-09-03 10:30:00,37.36,37.61,37.32,37.38,167900.0,37.36,37.61,37.32,37.38,167900.0
2013-09-03 11:00:00,37.4,37.49,37.12,37.13,98400.0,37.4,37.49,37.12,37.13,98400.0
2013-09-03 11:30:00,37.12,37.15,36.94,36.94,73900.0,37.12,37.15,36.94,36.94,73900.0
2013-09-03 12:00:00,36.94,37.13,36.92,37.04,86200.0,36.94,37.13,36.92,37.04,86200.0
2013-09-03 12:30:00,37.05,37.07,36.84,36.87,56500.0,37.05,37.07,36.84,36.87,56500.0
2013-09-03 13:00:00,36.88,36.99,36.83,36.98,107900.0,36.88,36.99,36.83,36.98,107900.0
2013-09-03 13:30:00,36.98,36.98,36.91,36.95,141000.0,36.98,36.98,36.91,36.95,141000.0
2013-09-03 14:00:00,36.95,37.01,36.9,36.98,95800.0,36.95,37.01,36.9,36.98,95800.0
2013-09-03 14:30:00,36.97,37.06,36.91,37.05,124200.0,36.97,37.06,36.91,37.05,124200.0
2013-09-03 15:00:00,37.04,37.22,37.04,37.08,114600.0,37.04,37.22,37.04,37.08,114600.0
2013-09-03 15:30:00,37.08,37.14,37.0,37.14,405100.0,37.08,37.14,37.0,37.14,405100.0
2013-09-04 09:30:00,37.05,37.09,36.9,37.06,274300.0,37.05,37.09,36.9,37.06,274300.0
2013-09-04 10:00:00,37.06,37.27,37.06,37.21,258900.0,37.06,37.27,37.06,37.21,258900.0
2013-09-04 10:30:00,37.19,37.21,37.12,37.2,237500.0,37.19,37.21,37.12,37.2,237500.0
2013-09-04 11:00:00,37.2,37.31,37.18,37.25,438600.0,37.2,37.31,37.18,37.25,438600.0
2013-09-04 11:30:00,37.26,37.35,37.24,37.35,317800.0,37.26,37.35,37.24,37.35,317800.0
2013-09-04 12:00:00,37.36,37.41,37.25,37.27,682700.0,37.36,37.41,37.25,37.27,682700.0
2013-09-04 12:30:00,37.27,37.3,37.22,37.25,112800.0,37.27,37.3,37.22,37.25,112800.0
2013-09-04 13:00:00,37.25,37.26,37.2,37.24,113400.0,37.25,37.26,37.2,37.24,113400.0
2013-09-04 13:30:00,37.25,37.3,37.25,37.29,75200.0,37.25,37.3,37.25,37.29,75200.0
2013-09-04 14:00:00,37.29,37.31,37.23,37.26,80600.0,37.29,37.31,37.23,37.26,80600.0
2013-09-04 14:30:00,37.25,37.3,37.24,37.26,201900.0,37.25,37.3,37.24,37.26,201900.0
2013-09-04 15:00:00,37.26,37.27,37.09,37.12,178300.0,37.26,37.27,37.09,37.12,178300.0
2013-09-04 15:30:00,37.12,37.19,37.07,37.12,540500.0,37.12,37.19,37.07,37.12,540500.0
2013-09-05 09:30:00,37.25,37.25,36.95,37.15,227300.0,37.25,37.25,36.95,37.15,227300.0
2013-09-05 10:00:00,37.17,37.29,37.06,37.17,142000.0,37.17,37.29,37.06,37.17,142000.0
2013-09-05 10:30:00,37.18,37.18,37.02,37.05,63900.0,37.18,37.18,37.02,37.05,63900.0
2013-09-05 11:00:00,37.06,37.12,37.04,37.11,54000.0,37.06,37.12,37.04,37.11,54000.0
2013-09-05 11:30:00,37.12,37.17,37.08,37.08,56200.0,37.12,37.17,37.08,37.08,56200.0
2013-09-05 12:00:00,37.08,37.08,36.97,37.03,96500.0,37.08,37.08,36.97,37.03,96500.0
2013-09-05 12:30:00,37.02,37.07,37.0,37.06,43100.0,37.02,37.07,37.0,37.06,43100.0
2013-09-05 13:00:00,37.06,37.11,37.04,37.1,44600.0,37.06,37.11,37.04,37.1,44600.0
2013-09-05 13:30:00,37.1,37.12,37.05,37.05,68700.0,37.1,37.12,37.05,37.05,68700.0
2013-09-05 14:00:00,37.05,37.07,36.99,37.0,145700.0,37.05,37.07,36.99,37.0,145700.0
2013-09-05 14:30:00,37.0,37.09,36.99,37.07,119900.0,37.0,37.09,36.99,37.07,119900.0
2013-09-05 15:00:00,37.07,37.14,37.07,37.12,138800.0,37.07,37.14,37.07,37.12,138800.0
2013-09-05 15:30:00,37.12,37.14,37.0,37.05,661200.0,37.12,37.14,37.0,37.05,661200.0
2013-09-06 09:30:00,37.25,37.26,36.68,36.84,693800.0,37.25,37.26,36.68,36.84,693800.0
2013-09-06 10:00:00,36.84,37.08,36.68,37.01,153200.0,36.84,37.08,36.68,37.01,153200.0
2013-09-06 10:30:00,37.01,37.22,37.01,37.18,163300.0,37.01,37.22,37.01,37.18,163300.0
2013-09-06 11:00:00,37.2,37.22,37.11,37.15,340100.0,37.2,37.22,37.11,37.15,340100.0
2013-09-06 11:30:00,37.15,37.16,37.04,37.06,68800.0,37.15,37.16,37.04,37.06,68800.0
2013-09-06 12:00:00,37.08,37.09,37.01,37.07,61000.0,37.08,37.09,37.01,37.07,61000.0
2013-09-06 12:30:00,37.08,37.11,37.03,37.07,212800.0,37.08,37.11,37.03,37.07,212800.0
2013-09-06 13:00:00,37.08,37.11,37.01,37.06,129400.0,37.08,37.11,37.01,37.06,129400.0
2013-09-06 13:30:00,37.07,37.17,37.05,37.09,210400.0,37.07,37.17,37.05,37.09,210400.0
2013-09-06 14:00:00,37.1,37.18,37.08,37.12,71400.0,37.1,37.18,37.08,37.12,71400.0
2013-09-06 14:30:00,37.11,37.16,37.09,37.15,126200.0,37.11,37.16,37.09,37.15,126200.0
2013-09-06 15:00:00,37.14,37.31,37.1,37.29,993600.0,37.14,37.31,37.1,37.29,993600.0
2013-09-06 15:30:00,37.29,37.33,37.12,37.15,392300.0,37.29,37.33,37.12,37.15,392300.0
2013-09-09 09:30:00,37.18,37.48,37.14,37.43,109800.0,37.18,37.48,37.14,37.43,109800.0
2013-09-09 10:00:00,37.45,37.47,37.25,37.3,50200.0,37.45,37.47,37.25,37.3,50200.0
2013-09-09 10:30:00,37.3,37.37,37.29,37.36,83700.0,37.3,37.37,37.29,37.36,83700.0
2013-09-09 11:00:00,37.34,37.41,37.31,37.37,119500.0,37.34,37.41,37.31,37.37,119500.0
2013-09-09 11:30:00,37.37,37.44,37.34,37.42,135600.0,37.37,37.44,37.34,37.42,135600.0
2013-09-09 12:00:00,37.42,37.67,37.41,37.66,166100.0,37.42,37.67,37.41,37.66,166100.0
2013-09-09 12:30:00,37.66,37.7,37.6,37.66,74900.0,37.66,37.7,37.6,37.66,74900.0
2013-09-09 13:00:00,37.66,37.68,37.6,37.63,160700.0,37.66,37.68,37.6,37.63,160700.0
2013-09-09 13:30:00,37.61,37.68,37.61,37.68,74800.0,37.61,37.68,37.61,37.68,74800.0
2013-09-09 14:00:00,37.68,37.82,37.65,37.81,300400.0,37.68,37.82,37.65,37.81,300400.0
2013-09-09 14:30:00,37.81,37.83,37.73,37.74,108500.0,37.81,37.83,37.73,37.74,108500.0
2013-09-09 15:00:00,37.75,37.8,37.73,37.75,122300.0,37.75,37.8,37.73,37.75,122300.0
2013-09-09 15:30:00,37.74,37.76,37.68,37.69,264100.0,37.74,37.76,37.68,37.69,264100.0
2013-09-10 09:30:00,37.89,38.11,37.87,37.98,252800.0,37.89,38.11,37.87,37.98,252800.0
2013-09-10 10:00:00,37.99,38.09,37.95,38.08,73500.0,37.99,38.09,37.95,38.08,73500.0
2013-09-10 10:30:00,38.08,38.15,38.04,38.04,110500.0,38.08,38.15,38.04,38.04,110500.0
2013-09-10 11:00:00,38.03,38.12,38.02,38.11,99200.0,38.03,38.12,38.02,38.11,99200.0
2013-09-10 11:30:00,38.11,38.13,37.97,37.98,275400.0,38.11,38.13,37.97,37.98,275400.0
2013-09-10 12:00:00,37.97,38.05,37.97,38.01,56800.0,37.97,38.05,37.97,38.01,56800.0
2013-09-10 12:30:00,38.02,38.05,37.97,38.05,75600.0,38.02,38.05,37.97,38.05,75600.0
2013-09-10 13:00:00,38.04,38.08,38.0,38.06,107700.0,38.04,38.08,38.0,38.06,107700.0
2013-09-10 13:30:00,38.06,38.09,38.01,38.09,86400.0,38.06,38.09,38.01,38.09,86400.0
2013-09-10 14:00:00,38.09,38.1,38.0,38.03,60800.0,38.09,38.1,38.0,38.03,60800.0
2013-09-10 14:30:00,38.04,38.08,38.01,38.07,143900.0,38.04,38.08,38.01,38.07,143900.0
2013-09-10 15:00:00,38.06,38.07,38.02,38.05,176400.0,38.06,38.07,38.02,38.05,176400.0
2013-09-10 15:30:00,38.05,38.09,38.0,38.09,415100.0,38.05,38.09,38.0,38.09,415100.0
2013-09-11 09:30:00,38.03,38.24,38.03,38.14,138100.0,38.03,38.24,38.03,38.14,138100.0
2013-09-11 10:00:00,38.12,38.22,37.9,38.0,143700.0,38.12,38.22,37.9,38.0,143700.0
2013-09-11 10:30:00,37.99,38.04,37.78,37.94,212700.0,37.99,38.04,37.78,37.94,212700.0
2013-09-11 11:00:00,37.95,38.21,37.94,38.19,138600.0,37.95,38.21,37.94,38.19,138600.0
2013-09-11 11:30:00,38.2,38.27,38.06,38.07,135500.0,38.2,38.27,38.06,38.07,135500.0
2013-09-11 12:00:00,38.08,38.1,37.98,38.01,85600.0,38.08,38.1,37.98,38.01,85600.0
2013-09-11 12:30:00,38.02,38.05,37.99,38.04,97400.0,38.02,38.05,37.99,38.04,97400.0
2013-09-11 13:00:00,38.03,38.11,37.98,38.1,93700.0,38.03,38.11,37.98,38.1,93700.0
2013-09-11 13:30:00,38.1,38.13,38.04,38.1,353300.0,38.1,38.13,38.04,38.1,353300.0
2013-09-11 14:00:00,38.1,38.24,38.09,38.22,774500.0,38.1,38.24,38.09,38.22,774500.0
2013-09-11 14:30:00,38.22,38.28,38.22,38.28,201000.0,38.22,38.28,38.22,38.28,201000.0
2013-09-11 15:00:00,38.28,38.34,38.25,38.26,167900.0,38.28,38.34,38.25,38.26,167900.0
2013-09-11 15:30:00,38.26,38.34,38.24,38.31,392300.0,38.26,38.34,38.24,38.31,392300.0
2013-09-12 09:30:00,38.26,38.3,38.05,38.25,114700.0,38.26,38.3,38.05,38.25,114700.0
2013-09-12 10:00:00,38.26,38.38,38.23,38.38,108100.0,38.26,38.38,38.23,38.38,108100.0
2013-09-12 10:30:00,38.38,38.44,38.28,38.34,155000.0,38.38,38.44,38.28,38.34,155000.0
2013-09-12 11:00:00,38.33,38.36,38.16,38.21,103600.0,38.33,38.36,38.16,38.21,103600.0
2013-09-12 11:30:00,38.21,38.21,37.98,38.12,70400.0,38.21,38.21,37.98,38.12,70400.0
2013-09-12 12:00:00,38.13,38.13,38.03,38.06,109200.0,38.13,38.13,38.03,38.06,109200.0
2013-09-12 12:30:00,38.07,38.1,38.01,38.08,76700.0,38.07,38.1,38.01,38.08,76700.0
2013-09-12 13:00:00,38.09,38.19,38.08,38.19,49800.0,38.09,38.19,38.08,38.19,49800.0
2013-09-12 13:30:00,38.19,38.19,38.06,38.07,127300.0,38.19,38.19,38.06,38.07,127300.0
2013-09-12 14:00:00,38.07,38.09,38.02,38.06,127700.0,38.07,38.09,38.02,38.06,127700.0
2013-09-12 14:30:00,38.05,38.09,37.97,37.99,210300.0,38.05,38.09,37.97,37.99,210300.0
2013-09-12 15:00:00,38.0,38.02,37.88,37.89,297400.0,38.0,38.02,37.88,37.89,297400.0
2013-09-12 15:30:00,37.89,37.93,37.84,37.89,418700.0,37.89,37.93,37.84,37.89,418700.0
2013-09-13 09:30:00,38.03,38.17,38.0,38.16,371500.0,38.03,38.17,38.0,38.16,371500.0
2013-09-13 10:00:00,38.17,38.24,38.03,38.17,293800.0,38.17,38.24,38.03,38.17,293800.0
2013-09-13 10:30:00,38.18,38.27,38.15,38.24,158700.0,38.18,38.27,38.15,38.24,158700.0
2013-09-13 11:00:00,38.24,38.29,38.23,38.27,77700.0,38.24,38.29,38.23,38.27,77700.0
2013-09-13 11:30:00,38.27,38.28,38.21,38.23,51700.0,38.27,38.28,38.21,38.23,51700.0
2013-09-13 12:00:00,38.23,38.33,38.22,38.3,58000.0,38.23,38.33,38.22,38.3,58000.0
2013-09-13 12:30:00,38.3,38.32,38.27,38.27,73500.0,38.3,38.32,38.27,38.27,73500.0
2013-09-13 13:00:00,38.28,38.3,38.2,38.23,59700.0,38.28,38.3,38.2,38.23,59700.0
2013-09-13 13:30:00,38.23,38.24,38.2,38.23,44600.0,38.23,38.24,38.2,38.23,44600.0
2013-09-13 14:00:00,38.23,38.24,38.19,38.21,80600.0,38.23,38.24,38.19,38.21,80600.0
2013-09-13 14:30:00,38.21,38.24,38.05,38.11,270600.0,38.21,38.24,38.05,38.11,270600.0
2013-09-13 15:00:00,38.11,38.14,38.08,38.1,89900.0,38.11,38.14,38.08,38.1,89900.0
2013-09-13 15:30:00,38.1,38.19,38.08,38.18,266400.0,38.1,38.19,38.08,38.18,266400.0
2013-09-16 09:30:00,38.55,38.9,38.55,38.84,534600.0,38.55,38.9,38.55,38.84,534600.0
2013-09-16 10:00:00,38.83,38.92,38.74,38.84,264500.0,38.83,38.92,38.74,38.84,264500.0
2013-09-16 10:30:00,38.85,38.96,38.84,38.9,310400.0,38.85,38.96,38.84,38.9,310400.0
2013-09-16 11:00:00,38.91,39.0,38.84,39.0,337800.0,38.91,39.0,38.84,39.0,337800.0
2013-09-16 11:30:00,39.0,39.04,38.94,38.98,273000.0,39.0,39.04,38.94,38.98,273000.0
2013-09-16 12:00:00,38.98,38.99,38.86,38.9,182800.0,38.98,38.99,38.86,38.9,182800.0
2013-09-16 12:30:00,38.91,38.97,38.89,38.93,164600.0,38.91,38.97,38.89,38.93,164600.0
2013-09-16 13:00:00,38.93,39.02,38.93,39.0,115800.0,38.93,39.02,38.93,39.0,115800.0
2013-09-16 13:30:00,39.01,39.03,38.8,39.01,450700.0,39.01,39.03,38.8,39.01,450700.0
2013-09-16 14:00:00,39.01,39.04,38.9,38.98,198800.0,39.01,39.04,38.9,38.98,198800.0
2013-09-16 14:30:00,38.98,39.01,38.92,38.93,178800.0,38.98,39.01,38.92,38.93,178800.0
2013-09-16 15:00:00,38.93,39.02,38.92,38.99,340700.0,38.93,39.02,38.92,38.99,340700.0
2013-09-16 15:30:00,38.99,39.11,38.97,39.08,1194200.0,38.99,39.11,38.97,39.08,1194200.0
2013-09-17 09:30:00,39.09,39.17,38.92,39.0,273300.0,39.09,39.17,38.92,39.0,273300.0
2013-09-17 10:00:00,38.99,39.06,38.92,38.92,100000.0,38.99,39.06,38.92,38.92,100000.0
2013-09-17 10:30:00,38.93,39.05,38.89,39.03,136500.0,38.93,39.05,38.89,39.03,136500.0
2013-09-17 11:00:00,39.03,39.35,39.01,39.33,243700.0,39.03,39.35,39.01,39.33,243700.0
2013-09-17 11:30:00,39.33,39.38,39.2,39.23,122400.0,39.33,39.38,39.2,39.23,122400.0
2013-09-17 12:00:00,39.23,39.28,39.19,39.26,64200.0,39.23,39.28,39.19,39.26,64200.0
2013-09-17 12:30:00,39.26,39.29,39.2,39.27,104300.0,39.26,39.29,39.2,39.27,104300.0
2013-09-17 13:00:00,39.28,39.33,39.28,39.31,83500.0,39.28,39.33,39.28,39.31,83500.0
2013-09-17 13:30:00,39.31,39.33,39.24,39.28,94300.0,39.31,39.33,39.24,39.28,94300.0
2013-09-17 14:00:00,39.28,39.31,39.25,39.28,107500.0,39.28,39.31,39.25,39.28,107500.0
2013-09-17 14:30:00,39.28,39.31,39.27,39.28,189300.0,39.28,39.31,39.27,39.28,189300.0
2013-09-17 15:00:00,39.28,39.32,39.24,39.27,194800.0,39.28,39.32,39.24,39.27,194800.0
2013-09-17 15:30:00,39.27,39.36,39.24,39.31,408600.0,39.27,39.36,39.24,39.31,408600.0
2013-09-18 09:30:00,39.53,40.16,39.41,39.83,480200.0,39.53,40.16,39.41,39.83,480200.0
2013-09-18 10:00:00,39.84,40.0,39.79,39.87,417700.0,39.84,40.0,39.79,39.87,417700.0
2013-09-18 10:30:00,39.86,39.91,39.74,39.75,217500.0,39.86,39.91,39.74,39.75,217500.0
2013-09-18 11:00:00,39.74,39.8,39.71,39.76,157100.0,39.74,39.8,39.71,39.76,157100.0
2013-09-18 11:30:00,39.75,40.08,39.75,40.02,368900.0,39.75,40.08,39.75,40.02,368900.0
2013-09-18 12:00:00,40.02,40.29,39.99,40.14,304000.0,40.02,40.29,39.99,40.14,304000.0
2013-09-18 12:30:00,40.13,40.14,40.0,40.09,118400.0,40.13,40.14,40.0,40.09,118400.0
2013-09-18 13:00:00,40.09,40.24,40.09,40.12,360800.0,40.09,40.24,40.09,40.12,360800.0
2013-09-18 13:30:00,40.13,40.16,39.92,39.95,259100.0,40.13,40.16,39.92,39.95,259100.0
2013-09-18 14:00:00,39.95,40.4,39.95,40.37,286100.0,39.95,40.4,39.95,40.37,286100.0
2013-09-18 14:30:00,40.37,40.65,40.34,40.65,247600.0,40.37,40.65,40.34,40.65,247600.0
2013-09-18 15:00:00,40.66,40.68,40.54,40.66,312300.0,40.66,40.68,40.54,40.66,312300.0
2013-09-18 15:30:00,40.66,40.68,40.54,40.63,625300.0,40.66,40.68,40.54,40.63,625300.0
2013-09-19 09:30:00,40.61,40.95,40.61,40.95,336500.0,40.61,40.95,40.61,40.95,336500.0
2013-09-19 10:00:00,40.95,41.12,40.89,41.03,461900.0,40.95,41.12,40.89,41.03,461900.0
2013-09-19 10:30:00,41.04,41.15,40.86,41.12,339600.0,41.04,41.15,40.86,41.12,339600.0
2013-09-19 11:00:00,41.12,41.18,41.06,41.17,211500.0,41.12,41.18,41.06,41.17,211500.0
2013-09-19 11:30:00,41.17,41.19,41.01,41.1,194100.0,41.17,41.19,41.01,41.1,194100.0
2013-09-19 12:00:00,41.1,41.14,40.69,40.75,194900.0,41.1,41.14,40.69,40.75,194900.0
2013-09-19 12:30:00,40.75,40.78,40.55,40.56,154000.0,40.75,40.78,40.55,40.56,154000.0
2013-09-19 13:00:00,40.56,40.62,40.45,40.47,250000.0,40.56,40.62,40.45,40.47,250000.0
2013-09-19 13:30:00,40.47,40.6,40.42,40.58,110500.0,40.47,40.6,40.42,40.58,110500.0
2013-09-19 14:00:00,40.58,40.65,40.51,40.65,280700.0,40.58,40.65,40.51,40.65,280700.0
2013-09-19 14:30:00,40.64,40.7,40.6,40.69,147400.0,40.64,40.7,40.6,40.69,147400.0
2013-09-19 15:00:00,40.68,40.92,40.68,40.91,315800.0,40.68,40.92,40.68,40.91,315800.0
2013-09-19 15:30:00,40.9,41.02,40.89,40.95,739100.0,40.9,41.02,40.89,40.95,739100.0
2013-09-20 09:30:00,40.94,41.08,40.68,41.02,529800.0,40.94,41.08,40.68,41.02,529800.0
2013-09-20 10:00:00,41.01,41.07,40.95,40.98,106300.0,41.01,41.07,40.95,40.98,106300.0
2013-09-20 10:30:00,40.98,41.06,40.9,41.05,170900.0,40.98,41.06,40.9,41.05,170900.0
2013-09-20 11:00:00,41.04,41.07,40.99,41.06,197100.0,41.04,41.07,40.99,41.06,197100.0
2013-09-20 11:30:00,41.07,41.1,41.03,41.05,185800.0,41.07,41.1,41.03,41.05,185800.0
2013-09-20 12:00:00,41.05,41.11,40.94,41.02,137800.0,41.05,41.11,40.94,41.02,137800.0
2013-09-20 12:30:00,41.03,41.12,41.02,41.04,124400.0,41.03,41.12,41.02,41.04,124400.0
2013-09-20 13:00:00,41.04,41.06,40.99,41.04,117400.0,41.04,41.06,40.99,41.04,117400.0
2013-09-20 13:30:00,41.04,41.06,41.02,41.05,158500.0,41.04,41.06,41.02,41.05,158500.0
2013-09-20 14:00:00,41.06,41.08,41.04,41.06,167600.0,41.06,41.08,41.04,41.06,167600.0
2013-09-20 14:30:00,41.06,41.13,41.04,41.06,190200.0,41.06,41.13,41.04,41.06,190200.0
2013-09-20 15:00:00,41.05,41.13,41.03,41.03,219300.0,41.05,41.13,41.03,41.03,219300.0
2013-09-20 15:30:00,41.03,41.07,41.0,41.0,430100.0,41.03,41.07,41.0,41.0,430100.0
2013-09-23 09:30:00,40.57,41.11,40.35,41.1,349600.0,40.57,41.11,40.35,41.1,349600.0
2013-09-23 10:00:00,41.11,41.11,40.89,41.0,429500.0,41.11,41.11,40.89,41.0,429500.0
2013-09-23 10:30:00,41.0,41.05,40.95,40.99,451100.0,41.0,41.05,40.95,40.99,451100.0
2013-09-23 11:00:00,41.0,41.01,40.56,40.69,329900.0,41.0,41.01,40.56,40.69,329900.0
2013-09-23 11:30:00,40.7,40.89,40.68,40.75,150800.0,40.7,40.89,40.68,40.75,150800.0
2013-09-23 12:00:00,40.76,40.99,40.73,40.91,102300.0,40.76,40.99,40.73,40.91,102300.0
2013-09-23 12:30:00,40.91,41.08,40.89,41.05,120200.0,40.91,41.08,40.89,41.05,120200.0
2013-09-23 13:00:00,41.06,41.06,40.84,40.93,97500.0,41.06,41.06,40.84,40.93,97500.0
2013-09-23 13:30:00,40.94,41.09,40.88,41.07,150500.0,40.94,41.09,40.88,41.07,150500.0
2013-09-23 14:00:00,41.07,41.14,40.91,40.92,165300.0,41.07,41.14,40.91,40.92,165300.0
2013-09-23 14:30:00,40.93,40.96,40.84,40.95,157700.0,40.93,40.96,40.84,40.95,157700.0
2013-09-23 15:00:00,40.94,40.94,40.76,40.78,157800.0,40.94,40.94,40.76,40.78,157800.0
2013-09-23 15:30:00,40.78,40.96,40.76,40.77,329400.0,40.78,40.96,40.76,40.77,329400.0
2013-09-24 09:30:00,40.74,40.85,40.23,40.38,176200.0,40.74,40.85,40.23,40.38,176200.0
2013-09-24 10:00:00,40.37,40.52,40.31,40.52,200200.0,40.37,40.52,40.31,40.52,200200.0
2013-09-24 10:30:00,40.52,40.67,40.5,40.6,140100.0,40.52,40.67,40.5,40.6,140100.0
2013-09-24 11:00:00,40.61,40.82,40.6,40.75,221100.0,40.61,40.82,40.6,40.75,221100.0
2013-09-24 11:30:00,40.75,40.88,40.72,40.88,121700.0,40.75,40.88,40.72,40.88,121700.0
2013-09-24 12:00:00,40.89,41.02,40.85,40.92,181300.0,40.89,41.02,40.85,40.92,181300.0
2013-09-24 12:30:00,40.92,40.97,40.89,40.93,293500.0,40.92,40.97,40.89,40.93,293500.0
2013-09-24 13:00:00,40.93,41.01,40.89,41.0,145300.0,40.93,41.01,40.89,41.0,145300.0
2013-09-24 13:30:00,41.01,41.02,40.96,40.97,132700.0,41.01,41.02,40.96,40.97,132700.0
2013-09-24 14:00:00,40.97,41.0,40.93,40.93,125800.0,40.97,41.0,40.93,40.93,125800.0
2013-09-24 14:30:00,40.93,40.96,40.9,40.96,144300.0,40.93,40.96,40.9,40.96,144300.0
2013-09-24 15:00:00,40.96,41.02,40.91,40.94,244000.0,40.96,41.02,40.91,40.94,244000.0
2013-09-24 15:30:00,40.94,40.95,40.78,40.83,494500.0,40.94,40.95,40.78,40.83,494500.0
2013-09-25 09:30:00,40.64,40.91,40.47,40.62,428900.0,40.64,40.91,40.47,40.62,428900.0
2013-09-25 10:00:00,40.61,40.62,40.23,40.43,444100.0,40.61,40.62,40.23,40.43,444100.0
2013-09-25 10:30:00,40.43,40.65,40.4,40.53,262300.0,40.43,40.65,40.4,40.53,262300.0
2013-09-25 11:00:00,40.54,40.97,40.54,40.93,217800.0,40.54,40.97,40.54,40.93,217800.0
2013-09-25 11:30:00,40.93,41.09,40.92,41.07,127800.0,40.93,41.09,40.92,41.07,127800.0
2013-09-25 12:00:00,41.06,41.1,40.98,41.04,84200.0,41.06,41.1,40.98,41.04,84200.0
2013-09-25 12:30:00,41.06,41.07,41.0,41.04,81800.0,41.06,41.07,41.0,41.04,81800.0
2013-09-25 13:00:00,41.04,41.08,41.0,41.0,69700.0,41.04,41.08,41.0,41.0,69700.0
2013-09-25 13:30:00,41.0,41.01,40.7,40.78,87200.0,41.0,41.01,40.7,40.78,87200.0
2013-09-25 14:00:00,40.78,40.82,40.68,40.73,103400.0,40.78,40.82,40.68,40.73,103400.0
2013-09-25 14:30:00,40.73,40.78,40.68,40.69,104800.0,40.73,40.78,40.68,40.69,104800.0
2013-09-25 15:00:00,40.7,40.77,40.65,40.74,133700.0,40.7,40.77,40.65,40.74,133700.0
2013-09-25 15:30:00,40.75,40.79,40.64,40.66,357000.0,40.75,40.79,40.64,40.66,357000.0
2013-09-26 09:30:00,40.8,41.15,40.75,41.11,145600.0,40.8,41.15,40.75,41.11,145600.0
2013-09-26 10:00:00,41.1,41.48,41.06,41.48,230300.0,41.1,41.48,41.06,41.48,230300.0
2013-09-26 10:30:00,41.48,41.72,41.17,41.27,487900.0,41.48,41.72,41.17,41.27,487900.0
2013-09-26 11:00:00,41.26,41.46,41.21,41.46,225700.0,41.26,41.46,41.21,41.46,225700.0
2013-09-26 11:30:00,41.46,41.79,41.46,41.74,450100.0,41.46,41.79,41.46,41.74,450100.0
2013-09-26 12:00:00,41.75,41.9,41.75,41.86,364300.0,41.75,41.9,41.75,41.86,364300.0
2013-09-26 12:30:00,41.86,42.24,41.86,42.19,1030500.0,41.86,42.24,41.86,42.19,1030500.0
2013-09-26 13:00:00,42.19,42.41,42.12,42.35,578800.0,42.19,42.41,42.12,42.35,578800.0
2013-09-26 13:30:00,42.34,42.37,42.06,42.26,556700.0,42.34,42.37,42.06,42.26,556700.0
2013-09-26 14:00:00,42.26,42.29,42.2,42.23,285300.0,42.26,42.29,42.2,42.23,285300.0
2013-09-26 14:30:00,42.24,42.24,41.83,41.95,822200.0,42.24,42.24,41.83,41.95,822200.0
2013-09-26 15:00:00,41.95,41.97,41.63,41.82,717100.0,41.95,41.97,41.63,41.82,717100.0
2013-09-26 15:30:00,41.82,42.0,41.81,41.94,1177100.0,41.82,42.0,41.81,41.94,1177100.0
2013-09-27 09:30:00,41.59,42.01,41.45,41.95,343100.0,41.59,42.01,41.45,41.95,343100.0
2013-09-27 10:00:00,41.95,42.11,41.9,42.08,398300.0,41.95,42.11,41.9,42.08,398300.0
2013-09-27 10:30:00,42.07,42.07,41.8,41.88,235500.0,42.07,42.07,41.8,41.88,235500.0
2013-09-27 11:00:00,41.89,41.95,41.78,41.86,170100.0,41.89,41.95,41.78,41.86,170100.0
2013-09-27 11:30:00,41.86,41.94,41.85,41.92,164200.0,41.86,41.94,41.85,41.92,164200.0
2013-09-27 12:00:00,41.92,41.94,41.83,41.84,143400.0,41.92,41.94,41.83,41.84,143400.0
2013-09-27 12:30:00,41.84,41.9,41.8,41.89,120400.0,41.84,41.9,41.8,41.89,120400.0
2013-09-27 13:00:00,41.89,41.93,41.84,41.87,92200.0,41.89,41.93,41.84,41.87,92200.0
2013-09-27 13:30:00,41.87,41.96,41.87,41.96,174200.0,41.87,41.96,41.87,41.96,174200.0
2013-09-27 14:00:00,41.96,41.97,41.94,41.94,153200.0,41.96,41.97,41.94,41.94,153200.0
2013-09-27 14:30:00,41.94,41.94,41.65,41.66,298600.0,41.94,41.94,41.65,41.66,298600.0
2013-09-27 15:00:00,41.66,41.79,41.66,41.79,238400.0,41.66,41.79,41.66,41.79,238400.0
2013-09-27 15:30:00,41.79,41.87,41.78,41.78,451400.0,41.79,41.87,41.78,41.78,451400.0
2013-09-30 09:30:00,41.21,41.44,40.59,40.61,512500.0,41.21,41.44,40.59,40.61,512500.0
2013-09-30 10:00:00,40.62,40.95,40.55,40.9,316600.0,40.62,40.95,40.55,40.9,316600.0
2013-09-30 10:30:00,40.9,41.11,40.9,40.98,303100.0,40.9,41.11,40.9,40.98,303100.0
2013-09-30 11:00:00,40.98,41.05,40.86,40.99,194100.0,40.98,41.05,40.86,40.99,194100.0
2013-09-30 11:30:00,40.99,41.06,40.92,41.0,156000.0,40.99,41.06,40.92,41.0,156000.0
2013-09-30 12:00:00,40.99,41.0,40.74,40.84,125800.0,40.99,41.0,40.74,40.84,125800.0
2013-09-30 12:30:00,40.84,40.84,40.77,40.83,159500.0,40.84,40.84,40.77,40.83,159500.0
2013-09-30 13:00:00,40.82,40.94,40.77,40.88,219000.0,40.82,40.94,40.77,40.88,219000.0
2013-09-30 13:30:00,40.88,41.09,40.88,40.96,134800.0,40.88,41.09,40.88,40.96,134800.0
2013-09-30 14:00:00,40.97,41.0,40.91,40.96,140500.0,40.97,41.0,40.91,40.96,140500.0
2013-09-30 14:30:00,40.96,41.18,40.96,41.15,239900.0,40.96,41.18,40.96,41.15,239900.0
2013-09-30 15:00:00,41.15,41.25,41.11,41.19,484600.0,41.15,41.25,41.11,41.19,484600.0
2013-09-30 15:30:00,41.2,41.27,41.1,41.18,1059700.0,41.2,41.27,41.1,41.18,1059700.0
2013-10-01 09:30:00,40.36,40.8,40.17,40.41,1338700.0,40.36,40.8,40.17,40.41,1338700.0
2013-10-01 10:00:00,40.4,40.52,40.35,40.5,795600.0,40.4,40.52,40.35,40.5,795600.0
2013-10-01 10:30:00,40.5,40.79,40.47,40.62,624200.0,40.5,40.79,40.47,40.62,624200.0
2013-10-01 11:00:00,40.62,40.8,40.62,40.75,338900.0,40.62,40.8,40.62,40.75,338900.0
2013-10-01 11:30:00,40.75,40.87,40.61,40.69,351800.0,40.75,40.87,40.61,40.69,351800.0
2013-10-01 12:00:00,40.68,40.68,40.5,40.61,749300.0,40.68,40.68,40.5,40.61,749300.0
2013-10-01 12:30:00,40.6,40.68,40.54,40.56,417200.0,40.6,40.68,40.54,40.56,417200.0
2013-10-01 13:00:00,40.56,40.58,40.48,40.52,323900.0,40.56,40.58,40.48,40.52,323900.0
2013-10-01 13:30:00,40.52,40.67,40.41,40.61,332300.0,40.52,40.67,40.41,40.61,332300.0
2013-10-01 14:00:00,40.6,40.68,40.43,40.51,367200.0,40.6,40.68,40.43,40.51,367200.0
2013-10-01 14:30:00,40.51,40.62,40.49,40.55,393400.0,40.51,40.62,40.49,40.55,393400.0
2013-10-01 15:00:00,40.54,40.58,40.47,40.51,559600.0,40.54,40.58,40.47,40.51,559600.0
2013-10-01 15:30:00,40.5,40.58,40.44,40.5,1138300.0,40.5,40.58,40.44,40.5,1138300.0
2013-10-02 09:30:00,41.29,42.22,41.03,41.65,1379300.0,41.29,42.22,41.03,41.65,1379300.0
2013-10-02 10:00:00,41.65,41.74,41.32,41.44,491400.0,41.65,41.74,41.32,41.44,491400.0
2013-10-02 10:30:00,41.43,41.65,41.39,41.63,387600.0,41.43,41.65,41.39,41.63,387600.0
2013-10-02 11:00:00,41.63,41.64,41.21,41.25,325900.0,41.63,41.64,41.21,41.25,325900.0
2013-10-02 11:30:00,41.25,41.69,41.11,41.68,897300.0,41.25,41.69,41.11,41.68,897300.0
2013-10-02 12:00:00,41.68,42.38,41.59,42.29,1573400.0,41.68,42.38,41.59,42.29,1573400.0
2013-10-02 12:30:00,42.3,42.82,41.94,41.94,1244500.0,42.3,42.82,41.94,41.94,1244500.0
2013-10-02 13:00:00,41.95,42.05,41.67,41.89,848300.0,41.95,42.05,41.67,41.89,848300.0
2013-10-02 13:30:00,41.9,42.1,41.76,42.08,824900.0,41.9,42.1,41.76,42.08,824900.0
2013-10-02 14:00:00,42.08,42.21,41.94,42.0,848200.0,42.08,42.21,41.94,42.0,848200.0
2013-10-02 14:30:00,42.0,42.39,41.91,42.34,803500.0,42.0,42.39,41.91,42.34,803500.0
2013-10-02 15:00:00,42.33,42.55,42.23,42.5,887500.0,42.33,42.55,42.23,42.5,887500.0
2013-10-02 15:30:00,42.51,42.59,42.33,42.56,2011200.0,42.51,42.59,42.33,42.56,2011200.0
2013-10-03 09:30:00,41.8,42.16,41.52,41.73,1321200.0,41.8,42.16,41.52,41.73,1321200.0
2013-10-03 10:00:00,41.74,41.74,41.34,41.38,651800.0,41.74,41.74,41.34,41.38,651800.0
2013-10-03 10:30:00,41.37,41.76,41.21,41.49,1014500.0,41.37,41.76,41.21,41.49,1014500.0
2013-10-03 11:00:00,41.48,41.81,41.41,41.65,582500.0,41.48,41.81,41.41,41.65,582500.0
2013-10-03 11:30:00,41.65,41.66,41.27,41.28,292300.0,41.65,41.66,41.27,41.28,292300.0
2013-10-03 12:00:00,41.28,41.42,41.23,41.35,110300.0,41.28,41.42,41.23,41.35,110300.0
2013-10-03 12:30:00,41.37,41.54,41.32,41.52,190800.0,41.37,41.54,41.32,41.52,190800.0
2013-10-03 13:00:00,41.53,42.0,41.51,41.95,285400.0,41.53,42.0,41.51,41.95,285400.0
2013-10-03 13:30:00,41.95,41.97,41.74,41.85,221500.0,41.95,41.97,41.74,41.85,221500.0
2013-10-03 14:00:00,41.85,42.0,41.76,41.98,325400.0,41.85,42.0,41.76,41.98,325400.0
2013-10-03 14:30:00,41.99,42.12,41.92,42.06,387600.0,41.99,42.12,41.92,42.06,387600.0
2013-10-03 15:00:00,42.06,42.21,42.02,42.2,371700.0,42.06,42.21,42.02,42.2,371700.0
2013-10-03 15:30:00,42.2,42.25,42.11,42.15,1045400.0,42.2,42.25,42.11,42.15,1045400.0
2013-10-04 09:30:00,41.93,42.09,41.68,41.96,366000.0,41.93,42.09,41.68,41.96,366000.0
2013-10-04 10:00:00,41.96,42.18,41.9,42.07,298800.0,41.96,42.18,41.9,42.07,298800.0
2013-10-04 10:30:00,42.07,42.11,41.97,41.98,162400.0,42.07,42.11,41.97,41.98,162400.0
2013-10-04 11:00:00,41.98,42.07,41.86,41.86,135600.0,41.98,42.07,41.86,41.86,135600.0
2013-10-04 11:30:00,41.87,42.05,41.83,41.9,127500.0,41.87,42.05,41.83,41.9,127500.0
2013-10-04 12:00:00,41.91,42.19,41.89,42.13,258100.0,41.91,42.19,41.89,42.13,258100.0
2013-10-04 12:30:00,42.14,42.58,42.08,42.57,393200.0,42.14,42.58,42.08,42.57,393200.0
2013-10-04 13:00:00,42.57,42.61,42.33,42.49,329400.0,42.57,42.61,42.33,42.49,329400.0
2013-10-04 13:30:00,42.48,42.52,42.33,42.51,161200.0,42.48,42.52,42.33,42.51,161200.0
2013-10-04 14:00:00,42.51,42.61,42.43,42.58,211400.0,42.51,42.61,42.43,42.58,211400.0
2013-10-04 14:30:00,42.59,42.79,42.5,42.63,319500.0,42.59,42.79,42.5,42.63,319500.0
2013-10-04 15:00:00,42.62,42.65,42.42,42.45,384200.0,42.62,42.65,42.42,42.45,384200.0
2013-10-04 15:30:00,42.46,42.55,42.37,42.49,494100.0,42.46,42.55,42.37,42.49,494100.0
2013-10-07 09:30:00,41.93,42.05,41.67,41.93,256200.0,41.93,42.05,41.67,41.93,256200.0
2013-10-07 10:00:00,41.94,42.16,41.91,42.09,213300.0,41.94,42.16,41.91,42.09,213300.0
2013-10-07 10:30:00,42.07,42.18,41.9,41.91,161300.0,42.07,42.18,41.9,41.91,161300.0
2013-10-07 11:00:00,41.91,41.99,41.82,41.97,163400.0,41.91,41.99,41.82,41.97,163400.0
2013-10-07 11:30:00,41.98,42.18,41.96,41.98,187800.0,41.98,42.18,41.96,41.98,187800.0
2013-10-07 12:00:00,41.97,42.1,41.86,41.88,209500.0,41.97,42.1,41.86,41.88,209500.0
2013-10-07 12:30:00,41.88,41.98,41.82,41.84,92900.0,41.88,41.98,41.82,41.84,92900.0
2013-10-07 13:00:00,41.85,42.0,41.82,41.87,75200.0,41.85,42.0,41.82,41.87,75200.0
2013-10-07 13:30:00,41.87,42.0,41.81,42.0,113700.0,41.87,42.0,41.81,42.0,113700.0
2013-10-07 14:00:00,42.01,42.05,41.88,41.93,129700.0,42.01,42.05,41.88,41.93,129700.0
2013-10-07 14:30:00,41.93,41.96,41.84,41.88,115300.0,41.93,41.96,41.84,41.88,115300.0
2013-10-07 15:00:00,41.88,41.89,41.75,41.77,192800.0,41.88,41.89,41.75,41.77,192800.0
2013-10-07 15:30:00,41.77,41.77,41.62,41.69,629700.0,41.77,41.77,41.62,41.69,629700.0
2013-10-08 09:30:00,41.65,41.94,41.53,41.71,216000.0,41.65,41.94,41.53,41.71,216000.0
2013-10-08 10:00:00,41.72,41.74,41.28,41.28,203200.0,41.72,41.74,41.28,41.28,203200.0
2013-10-08 10:30:00,41.29,41.29,40.76,40.77,386400.0,41.29,41.29,40.76,40.77,386400.0
2013-10-08 11:00:00,40.76,40.79,40.59,40.65,268000.0,40.76,40.79,40.59,40.65,268000.0
2013-10-08 11:30:00,40.65,40.66,40.36,40.51,235700.0,40.65,40.66,40.36,40.51,235700.0
2013-10-08 12:00:00,40.51,40.51,40.23,40.43,232700.0,40.51,40.51,40.23,40.43,232700.0
2013-10-08 12:30:00,40.42,40.66,40.42,40.61,249700.0,40.42,40.66,40.42,40.61,249700.0
2013-10-08 13:00:00,40.61,40.73,40.45,40.73,157600.0,40.61,40.73,40.45,40.73,157600.0
2013-10-08 13:30:00,40.71,40.72,40.4,40.41,165800.0,40.71,40.72,40.4,40.41,165800.0
2013-10-08 14:00:00,40.43,40.46,40.27,40.44,222200.0,40.43,40.46,40.27,40.44,222200.0
2013-10-08 14:30:00,40.44,40.54,40.3,40.43,168900.0,40.44,40.54,40.3,40.43,168900.0
2013-10-08 15:00:00,40.44,40.51,40.26,40.5,265800.0,40.44,40.51,40.26,40.5,265800.0
2013-10-08 15:30:00,40.49,40.5,40.33,40.39,915500.0,40.49,40.5,40.33,40.39,915500.0
2013-10-09 09:30:00,40.47,40.62,39.95,40.08,278000.0,40.47,40.62,39.95,40.08,278000.0
2013-10-09 10:00:00,40.07,40.45,40.02,40.38,186100.0,40.07,40.45,40.02,40.38,186100.0
2013-10-09 10:30:00,40.38,40.42,39.68,39.69,254800.0,40.38,40.42,39.68,39.69,254800.0
2013-10-09 11:00:00,39.69,39.86,39.36,39.52,461400.0,39.69,39.86,39.36,39.52,461400.0
2013-10-09 11:30:00,39.52,39.64,39.39,39.5,632300.0,39.52,39.64,39.39,39.5,632300.0
2013-10-09 12:00:00,39.52,39.68,39.5,39.57,157300.0,39.52,39.68,39.5,39.57,157300.0
2013-10-09 12:30:00,39.58,39.6,39.38,39.49,224500.0,39.58,39.6,39.38,39.49,224500.0
2013-10-09 13:00:00,39.48,39.9,39.48,39.89,288900.0,39.48,39.9,39.48,39.89,288900.0
2013-10-09 13:30:00,39.89,40.09,39.82,40.05,506600.0,39.89,40.09,39.82,40.05,506600.0
2013-10-09 14:00:00,40.05,40.19,39.97,40.11,395300.0,40.05,40.19,39.97,40.11,395300.0
2013-10-09 14:30:00,40.11,40.21,39.93,40.12,262600.0,40.11,40.21,39.93,40.12,262600.0
2013-10-09 15:00:00,40.13,40.23,40.09,40.18,213400.0,40.13,40.23,40.09,40.18,213400.0
2013-10-09 15:30:00,40.17,40.21,39.9,39.97,577100.0,40.17,40.21,39.9,39.97,577100.0
2013-10-10 09:30:00,40.09,40.71,40.09,40.36,323400.0,40.09,40.71,40.09,40.36,323400.0
2013-10-10 10:00:00,40.38,40.44,40.14,40.44,431000.0,40.38,40.44,40.14,40.44,431000.0
2013-10-10 10:30:00,40.45,40.53,40.41,40.46,193500.0,40.45,40.53,40.41,40.46,193500.0
2013-10-10 11:00:00,40.45,40.52,40.4,40.48,123500.0,40.45,40.52,40.4,40.48,123500.0
2013-10-10 11:30:00,40.49,40.55,40.4,40.54,156500.0,40.49,40.55,40.4,40.54,156500.0
2013-10-10 12:00:00,40.55,40.58,40.49,40.58,62500.0,40.55,40.58,40.49,40.58,62500.0
2013-10-10 12:30:00,40.58,40.74,40.58,40.7,124100.0,40.58,40.74,40.58,40.7,124100.0
2013-10-10 13:00:00,40.69,40.76,40.61,40.61,212900.0,40.69,40.76,40.61,40.61,212900.0
2013-10-10 13:30:00,40.61,40.63,40.55,40.56,110900.0,40.61,40.63,40.55,40.56,110900.0
2013-10-10 14:00:00,40.56,40.57,40.43,40.54,89600.0,40.56,40.57,40.43,40.54,89600.0
2013-10-10 14:30:00,40.54,40.7,40.51,40.69,129700.0,40.54,40.7,40.51,40.69,129700.0
2013-10-10 15:00:00,40.7,40.76,40.65,40.73,176000.0,40.7,40.76,40.65,40.73,176000.0
2013-10-10 15:30:00,40.74,40.74,40.59,40.62,377000.0,40.74,40.74,40.59,40.62,377000.0
2013-10-11 09:30:00,40.57,40.93,40.39,40.92,143500.0,40.57,40.93,40.39,40.92,143500.0
2013-10-11 10:00:00,40.94,41.07,40.88,41.04,158000.0,40.94,41.07,40.88,41.04,158000.0
2013-10-11 10:30:00,41.04,41.04,40.66,40.82,167900.0,41.04,41.04,40.66,40.82,167900.0
2013-10-11 11:00:00,40.81,40.81,40.59,40.59,201600.0,40.81,40.81,40.59,40.59,201600.0
2013-10-11 11:30:00,40.6,40.87,40.59,40.87,99200.0,40.6,40.87,40.59,40.87,99200.0
2013-10-11 12:00:00,40.87,41.05,40.87,41.03,132900.0,40.87,41.05,40.87,41.03,132900.0
2013-10-11 12:30:00,41.04,41.13,41.01,41.04,107400.0,41.04,41.13,41.01,41.04,107400.0
2013-10-11 13:00:00,41.05,41.13,40.94,40.99,117200.0,41.05,41.13,40.94,40.99,117200.0
2013-10-11 13:30:00,41.0,41.07,40.99,41.0,109200.0,41.0,41.07,40.99,41.0,109200.0
2013-10-11 14:00:00,41.01,41.07,40.98,41.02,206700.0,41.01,41.07,40.98,41.02,206700.0
2013-10-11 14:30:00,41.02,41.03,40.94,41.02,114200.0,41.02,41.03,40.94,41.02,114200.0
2013-10-11 15:00:00,41.02,41.05,40.97,41.05,94500.0,41.02,41.05,40.97,41.05,94500.0
2013-10-11 15:30:00,41.05,41.09,40.97,41.06,365400.0,41.05,41.09,40.97,41.06,365400.0
2013-10-14 09:30:00,40.6,40.66,40.11,40.46,418900.0,40.6,40.66,40.11,40.46,418900.0
2013-10-14 10:00:00,40.46,40.75,40.41,40.72,227100.0,40.46,40.75,40.41,40.72,227100.0
2013-10-14 10:30:00,40.72,40.73,40.53,40.55,133500.0,40.72,40.73,40.53,40.55,133500.0
2013-10-14 11:00:00,40.55,40.83,40.41,40.83,199500.0,40.55,40.83,40.41,40.83,199500.0
2013-10-14 11:30:00,40.83,41.1,40.82,41.08,76900.0,40.83,41.1,40.82,41.08,76900.0
2013-10-14 12:00:00,41.08,41.1,40.88,40.96,56300.0,41.08,41.1,40.88,40.96,56300.0
2013-10-14 12:30:00,40.97,41.12,40.96,41.09,88100.0,40.97,41.12,40.96,41.09,88100.0
2013-10-14 13:00:00,41.09,41.33,41.03,41.24,415200.0,41.09,41.33,41.03,41.24,415200.0
2013-10-14 13:30:00,41.24,41.26,41.18,41.19,121700.0,41.24,41.26,41.18,41.19,121700.0
2013-10-14 14:00:00,41.19,41.28,41.14,41.19,154200.0,41.19,41.28,41.14,41.19,154200.0
2013-10-14 14:30:00,41.18,41.26,40.98,41.0,235100.0,41.18,41.26,40.98,41.0,235100.0
2013-10-14 15:00:00,41.01,41.01,40.89,40.92,296800.0,41.01,41.01,40.89,40.92,296800.0
2013-10-14 15:30:00,40.92,41.01,40.9,40.99,623700.0,40.92,41.01,40.9,40.99,623700.0
2013-10-15 09:30:00,40.56,41.15,40.56,40.99,327800.0,40.56,41.15,40.56,40.99,327800.0
2013-10-15 10:00:00,41.0,41.12,40.9,41.11,238500.0,41.0,41.12,40.9,41.11,238500.0
2013-10-15 10:30:00,41.11,41.16,40.91,40.99,201600.0,41.11,41.16,40.91,40.99,201600.0
2013-10-15 11:00:00,40.99,41.04,40.88,40.94,311000.0,40.99,41.04,40.88,40.94,311000.0
2013-10-15 11:30:00,40.94,41.0,40.85,40.98,298000.0,40.94,41.0,40.85,40.98,298000.0
2013-10-15 12:00:00,40.98,41.0,40.7,40.82,112600.0,40.98,41.0,40.7,40.82,112600.0
2013-10-15 12:30:00,40.82,40.95,40.8,40.81,158400.0,40.82,40.95,40.8,40.81,158400.0
2013-10-15 13:00:00,40.81,40.91,40.79,40.87,129600.0,40.81,40.91,40.79,40.87,129600.0
2013-10-15 13:30:00,40.87,40.91,40.79,40.8,114800.0,40.87,40.91,40.79,40.8,114800.0
2013-10-15 14:00:00,40.8,40.88,40.77,40.8,157800.0,40.8,40.88,40.77,40.8,157800.0
2013-10-15 14:30:00,40.8,40.87,40.71,40.8,310900.0,40.8,40.87,40.71,40.8,310900.0
2013-10-15 15:00:00,40.8,40.97,40.79,40.94,210300.0,40.8,40.97,40.79,40.94,210300.0
2013-10-15 15:30:00,40.95,40.95,40.82,40.9,482800.0,40.95,40.95,40.82,40.9,482800.0
2013-10-16 09:30:00,41.0,41.12,40.81,40.95,363600.0,41.0,41.12,40.81,40.95,363600.0
2013-10-16 10:00:00,40.96,41.14,40.79,41.0,186700.0,40.96,41.14,40.79,41.0,186700.0
2013-10-16 10:30:00,41.0,41.03,40.9,40.95,127000.0,41.0,41.03,40.9,40.95,127000.0
2013-10-16 11:00:00,40.94,40.98,40.83,40.84,96600.0,40.94,40.98,40.83,40.84,96600.0
2013-10-16 11:30:00,40.85,40.86,40.7,40.72,77200.0,40.85,40.86,40.7,40.72,77200.0
2013-10-16 12:00:00,40.72,40.86,40.66,40.82,89800.0,40.72,40.86,40.66,40.82,89800.0
2013-10-16 12:30:00,40.81,40.94,40.78,40.89,79900.0,40.81,40.94,40.78,40.89,79900.0
2013-10-16 13:00:00,40.9,40.93,40.75,40.77,66600.0,40.9,40.93,40.75,40.77,66600.0
2013-10-16 13:30:00,40.77,40.88,40.77,40.87,80400.0,40.77,40.88,40.77,40.87,80400.0
2013-10-16 14:00:00,40.87,40.91,40.78,40.81,129300.0,40.87,40.91,40.78,40.81,129300.0
2013-10-16 14:30:00,40.8,40.82,40.69,40.71,117600.0,40.8,40.82,40.69,40.71,117600.0
2013-10-16 15:00:00,40.71,40.82,40.7,40.77,148500.0,40.71,40.82,40.7,40.77,148500.0
2013-10-16 15:30:00,40.77,40.82,40.7,40.78,352500.0,40.77,40.82,40.7,40.78,352500.0
2013-10-17 09:30:00,40.51,40.69,40.08,40.12,215300.0,40.51,40.69,40.08,40.12,215300.0
2013-10-17 10:00:00,40.14,40.14,39.96,40.1,361000.0,40.14,40.14,39.96,40.1,361000.0
2013-10-17 10:30:00,40.11,40.13,39.91,39.97,346000.0,40.11,40.13,39.91,39.97,346000.0
2013-10-17 11:00:00,39.97,39.98,39.85,39.93,313800.0,39.97,39.98,39.85,39.93,313800.0
2013-10-17 11:30:00,39.92,40.06,39.92,40.04,317700.0,39.92,40.06,39.92,40.04,317700.0
2013-10-17 12:00:00,40.03,40.1,39.99,40.07,213200.0,40.03,40.1,39.99,40.07,213200.0
2013-10-17 12:30:00,40.07,40.1,40.03,40.03,90900.0,40.07,40.1,40.03,40.03,90900.0
2013-10-17 13:00:00,40.03,40.24,40.03,40.23,361200.0,40.03,40.24,40.03,40.23,361200.0
2013-10-17 13:30:00,40.23,40.35,40.22,40.29,169900.0,40.23,40.35,40.22,40.29,169900.0
2013-10-17 14:00:00,40.29,40.35,40.29,40.3,143400.0,40.29,40.35,40.29,40.3,143400.0
2013-10-17 14:30:00,40.3,40.32,40.25,40.26,98600.0,40.3,40.32,40.25,40.26,98600.0
2013-10-17 15:00:00,40.26,40.4,40.25,40.38,133200.0,40.26,40.4,40.25,40.38,133200.0
2013-10-17 15:30:00,40.38,40.43,40.37,40.41,351100.0,40.38,40.43,40.37,40.41,351100.0
2013-10-18 09:30:00,40.38,40.64,40.15,40.41,442900.0,40.38,40.64,40.15,40.41,442900.0
2013-10-18 10:00:00,40.41,40.72,40.41,40.57,366800.0,40.41,40.72,40.41,40.57,366800.0
2013-10-18 10:30:00,40.57,40.6,40.34,40.41,104800.0,40.57,40.6,40.34,40.41,104800.0
2013-10-18 11:00:00,40.41,40.44,40.35,40.4,85800.0,40.41,40.44,40.35,40.4,85800.0
2013-10-18 11:30:00,40.4,40.45,40.3,40.32,62900.0,40.4,40.45,40.3,40.32,62900.0
2013-10-18 12:00:00,40.32,40.37,40.26,40.27,77200.0,40.32,40.37,40.26,40.27,77200.0
2013-10-18 12:30:00,40.27,40.33,40.26,40.31,65200.0,40.27,40.33,40.26,40.31,65200.0
2013-10-18 13:00:00,40.31,40.45,40.31,40.41,70400.0,40.31,40.45,40.31,40.41,70400.0
2013-10-18 13:30:00,40.41,40.49,40.33,40.45,62100.0,40.41,40.49,40.33,40.45,62100.0
2013-10-18 14:00:00,40.46,40.5,40.42,40.5,70100.0,40.46,40.5,40.42,40.5,70100.0
2013-10-18 14:30:00,40.5,40.5,40.44,40.45,99700.0,40.5,40.5,40.44,40.45,99700.0
2013-10-18 15:00:00,40.45,40.5,40.16,40.16,390900.0,40.45,40.5,40.16,40.16,390900.0
2013-10-18 15:30:00,40.16,40.29,40.12,40.28,563000.0,40.16,40.29,40.12,40.28,563000.0
2013-10-21 09:30:00,40.42,40.62,40.19,40.4,229300.0,40.42,40.62,40.19,40.4,229300.0
2013-10-21 10:00:00,40.41,40.49,40.15,40.28,159300.0,40.41,40.49,40.15,40.28,159300.0
2013-10-21 10:30:00,40.28,40.34,40.23,40.24,101900.0,40.28,40.34,40.23,40.24,101900.0
2013-10-21 11:00:00,40.25,40.3,40.18,40.29,96500.0,40.25,40.3,40.18,40.29,96500.0
2013-10-21 11:30:00,40.29,40.3,40.07,40.22,121000.0,40.29,40.3,40.07,40.22,121000.0
2013-10-21 12:00:00,40.23,40.3,40.16,40.22,73000.0,40.23,40.3,40.16,40.22,73000.0
2013-10-21 12:30:00,40.23,40.3,40.18,40.27,71900.0,40.23,40.3,40.18,40.27,71900.0
2013-10-21 13:00:00,40.27,40.27,40.16,40.16,62400.0,40.27,40.27,40.16,40.16,62400.0
2013-10-21 13:30:00,40.16,40.17,40.08,40.09,80300.0,40.16,40.17,40.08,40.09,80300.0
2013-10-21 14:00:00,40.09,40.09,39.96,40.0,104600.0,40.09,40.09,39.96,40.0,104600.0
2013-10-21 14:30:00,40.0,40.02,39.83,39.86,217400.0,40.0,40.02,39.83,39.86,217400.0
2013-10-21 15:00:00,39.86,40.0,39.86,39.96,153000.0,39.86,40.0,39.86,39.96,153000.0
2013-10-21 15:30:00,39.96,40.03,39.93,40.02,273400.0,39.96,40.03,39.93,40.02,273400.0
2013-10-22 09:30:00,40.26,40.32,40.02,40.29,152700.0,40.26,40.32,40.02,40.29,152700.0
2013-10-22 10:00:00,40.28,40.41,40.14,40.2,129200.0,40.28,40.41,40.14,40.2,129200.0
2013-10-22 10:30:00,40.19,40.23,39.92,40.09,211800.0,40.19,40.23,39.92,40.09,211800.0
2013-10-22 11:00:00,40.08,40.14,39.9,39.99,102500.0,40.08,40.14,39.9,39.99,102500.0
2013-10-22 11:30:00,39.99,40.15,39.9,40.11,108200.0,39.99,40.15,39.9,40.11,108200.0
2013-10-22 12:00:00,40.12,40.12,39.95,39.96,54100.0,40.12,40.12,39.95,39.96,54100.0
2013-10-22 12:30:00,39.97,40.01,39.93,39.99,47700.0,39.97,40.01,39.93,39.99,47700.0
2013-10-22 13:00:00,39.99,40.11,39.99,40.06,58700.0,39.99,40.11,39.99,40.06,58700.0
2013-10-22 13:30:00,40.06,40.11,40.01,40.05,73700.0,40.06,40.11,40.01,40.05,73700.0
2013-10-22 14:00:00,40.05,40.11,40.0,40.03,98300.0,40.05,40.11,40.0,40.03,98300.0
2013-10-22 14:30:00,40.02,40.09,40.0,40.02,115100.0,40.02,40.09,40.0,40.02,115100.0
2013-10-22 15:00:00,40.03,40.12,40.02,40.04,145100.0,40.03,40.12,40.02,40.04,145100.0
2013-10-22 15:30:00,40.04,40.05,39.91,39.99,234800.0,40.04,40.05,39.91,39.99,234800.0
2013-10-23 09:30:00,39.76,39.99,39.29,39.31,178900.0,39.76,39.99,39.29,39.31,178900.0
2013-10-23 10:00:00,39.31,39.66,39.24,39.45,209000.0,39.31,39.66,39.24,39.45,209000.0
2013-10-23 10:30:00,39.45,39.61,39.4,39.47,107000.0,39.45,39.61,39.4,39.47,107000.0
2013-10-23 11:00:00,39.48,39.6,39.4,39.45,153300.0,39.48,39.6,39.4,39.45,153300.0
2013-10-23 11:30:00,39.46,39.57,39.45,39.54,100700.0,39.46,39.57,39.45,39.54,100700.0
2013-10-23 12:00:00,39.53,39.58,39.44,39.51,130600.0,39.53,39.58,39.44,39.51,130600.0
2013-10-23 12:30:00,39.52,39.56,39.46,39.49,70900.0,39.52,39.56,39.46,39.49,70900.0
2013-10-23 13:00:00,39.48,39.58,39.44,39.54,81700.0,39.48,39.58,39.44,39.54,81700.0
2013-10-23 13:30:00,39.54,39.55,39.45,39.51,53600.0,39.54,39.55,39.45,39.51,53600.0
2013-10-23 14:00:00,39.51,39.65,39.49,39.53,123600.0,39.51,39.65,39.49,39.53,123600.0
2013-10-23 14:30:00,39.52,39.66,39.52,39.61,93600.0,39.52,39.66,39.52,39.61,93600.0
2013-10-23 15:00:00,39.6,39.65,39.39,39.46,175800.0,39.6,39.65,39.39,39.46,175800.0
2013-10-23 15:30:00,39.47,39.51,39.38,39.5,255700.0,39.47,39.51,39.38,39.5,255700.0
2013-10-24 09:30:00,39.59,39.84,39.54,39.8,95300.0,39.59,39.84,39.54,39.8,95300.0
2013-10-24 10:00:00,39.8,40.11,39.76,40.1,240000.0,39.8,40.11,39.76,40.1,240000.0
2013-10-24 10:30:00,40.09,40.16,40.04,40.09,193400.0,40.09,40.16,40.04,40.09,193400.0
2013-10-24 11:00:00,40.08,40.27,40.06,40.24,79600.0,40.08,40.27,40.06,40.24,79600.0
2013-10-24 11:30:00,40.23,40.36,40.22,40.28,190000.0,40.23,40.36,40.22,40.28,190000.0
2013-10-24 12:00:00,40.28,40.28,40.13,40.21,82100.0,40.28,40.28,40.13,40.21,82100.0
2013-10-24 12:30:00,40.21,40.36,40.21,40.34,121800.0,40.21,40.36,40.21,40.34,121800.0
2013-10-24 13:00:00,40.34,40.36,40.2,40.29,268100.0,40.34,40.36,40.2,40.29,268100.0
2013-10-24 13:30:00,40.28,40.3,40.22,40.22,129000.0,40.28,40.3,40.22,40.22,129000.0
2013-10-24 14:00:00,40.22,40.3,40.18,40.27,100400.0,40.22,40.3,40.18,40.27,100400.0
2013-10-24 14:30:00,40.27,40.3,40.2,40.29,116500.0,40.27,40.3,40.2,40.29,116500.0
2013-10-24 15:00:00,40.29,40.3,40.18,40.2,178100.0,40.29,40.3,40.18,40.2,178100.0
2013-10-24 15:30:00,40.2,40.24,40.18,40.2,404500.0,40.2,40.24,40.18,40.2,404500.0
2013-10-25 09:30:00,40.52,40.52,40.11,40.37,252000.0,40.52,40.52,40.11,40.37,252000.0
2013-10-25 10:00:00,40.35,40.39,40.05,40.06,75900.0,40.35,40.39,40.05,40.06,75900.0
2013-10-25 10:30:00,40.06,40.21,39.98,40.13,96100.0,40.06,40.21,39.98,40.13,96100.0
2013-10-25 11:00:00,40.12,40.14,39.98,40.08,56500.0,40.12,40.14,39.98,40.08,56500.0
2013-10-25 11:30:00,40.08,40.14,39.76,39.81,68900.0,40.08,40.14,39.76,39.81,68900.0
2013-10-25 12:00:00,39.81,39.91,39.78,39.91,51700.0,39.81,39.91,39.78,39.91,51700.0
2013-10-25 12:30:00,39.91,39.94,39.86,39.88,37700.0,39.91,39.94,39.86,39.88,37700.0
2013-10-25 13:00:00,39.88,39.92,39.83,39.87,52200.0,39.88,39.92,39.83,39.87,52200.0
2013-10-25 13:30:00,39.87,39.9,39.75,39.75,61400.0,39.87,39.9,39.75,39.75,61400.0
2013-10-25 14:00:00,39.75,39.87,39.75,39.86,75200.0,39.75,39.87,39.75,39.86,75200.0
2013-10-25 14:30:00,39.86,39.87,39.81,39.81,53900.0,39.86,39.87,39.81,39.81,53900.0
2013-10-25 15:00:00,39.82,39.84,39.71,39.78,90400.0,39.82,39.84,39.71,39.78,90400.0
2013-10-25 15:30:00,39.78,39.9,39.75,39.87,244300.0,39.78,39.9,39.75,39.87,244300.0
2013-10-28 09:30:00,39.8,40.04,39.73,39.98,103900.0,39.8,40.04,39.73,39.98,103900.0
2013-10-28 10:00:00,39.92,40.0,39.83,39.86,65300.0,39.92,40.0,39.83,39.86,65300.0
2013-10-28 10:30:00,39.85,39.88,39.69,39.72,71800.0,39.85,39.88,39.69,39.72,71800.0
2013-10-28 11:00:00,39.71,39.71,39.46,39.69,104700.0,39.71,39.71,39.46,39.69,104700.0
2013-10-28 11:30:00,39.69,39.72,39.6,39.68,80200.0,39.69,39.72,39.6,39.68,80200.0
2013-10-28 12:00:00,39.67,39.7,39.62,39.66,47700.0,39.67,39.7,39.62,39.66,47700.0
2013-10-28 12:30:00,39.68,39.78,39.59,39.73,90800.0,39.68,39.78,39.59,39.73,90800.0
2013-10-28 13:00:00,39.72,39.76,39.65,39.65,43100.0,39.72,39.76,39.65,39.65,43100.0
2013-10-28 13:30:00,39.65,39.72,39.6,39.66,48800.0,39.65,39.72,39.6,39.66,48800.0
2013-10-28 14:00:00,39.66,39.67,39.59,39.63,55700.0,39.66,39.67,39.59,39.63,55700.0
2013-10-28 14:30:00,39.64,39.64,39.58,39.6,56200.0,39.64,39.64,39.58,39.6,56200.0
2013-10-28 15:00:00,39.6,39.61,39.53,39.59,80800.0,39.6,39.61,39.53,39.59,80800.0
2013-10-28 15:30:00,39.59,39.68,39.56,39.66,252400.0,39.59,39.68,39.56,39.66,252400.0
2013-10-29 09:30:00,39.79,40.01,39.67,39.72,90200.0,39.79,40.01,39.67,39.72,90200.0
2013-10-29 10:00:00,39.73,39.8,39.62,39.69,98700.0,39.73,39.8,39.62,39.69,98700.0
2013-10-29 10:30:00,39.7,39.76,39.51,39.55,141400.0,39.7,39.76,39.51,39.55,141400.0
2013-10-29 11:00:00,39.55,39.66,39.54,39.64,77800.0,39.55,39.66,39.54,39.64,77800.0
2013-10-29 11:30:00,39.63,39.82,39.6,39.75,98500.0,39.63,39.82,39.6,39.75,98500.0
2013-10-29 12:00:00,39.75,39.79,39.69,39.79,56900.0,39.75,39.79,39.69,39.79,56900.0
2013-10-29 12:30:00,39.78,39.92,39.78,39.89,67300.0,39.78,39.92,39.78,39.89,67300.0
2013-10-29 13:00:00,39.88,39.94,39.73,39.82,172900.0,39.88,39.94,39.73,39.82,172900.0
2013-10-29 13:30:00,39.84,40.02,39.82,40.02,130700.0,39.84,40.02,39.82,40.02,130700.0
2013-10-29 14:00:00,40.02,40.11,40.02,40.09,73900.0,40.02,40.11,40.02,40.09,73900.0
2013-10-29 14:30:00,40.1,40.27,40.09,40.24,191400.0,40.1,40.27,40.09,40.24,191400.0
2013-10-29 15:00:00,40.24,40.27,40.19,40.24,421300.0,40.24,40.27,40.19,40.24,421300.0
2013-10-29 15:30:00,40.25,40.3,40.21,40.3,521400.0,40.25,40.3,40.21,40.3,521400.0
2013-10-30 09:30:00,40.3,40.42,40.19,40.41,215200.0,40.3,40.42,40.19,40.41,215200.0
2013-10-30 10:00:00,40.4,40.5,40.23,40.48,161200.0,40.4,40.5,40.23,40.48,161200.0
2013-10-30 10:30:00,40.49,40.72,40.47,40.58,203000.0,40.49,40.72,40.47,40.58,203000.0
2013-10-30 11:00:00,40.59,40.61,40.49,40.51,161500.0,40.59,40.61,40.49,40.51,161500.0
2013-10-30 11:30:00,40.5,40.51,40.41,40.48,171700.0,40.5,40.51,40.41,40.48,171700.0
2013-10-30 12:00:00,40.46,40.51,40.38,40.47,151200.0,40.46,40.51,40.38,40.47,151200.0
2013-10-30 12:30:00,40.47,40.48,40.42,40.46,107500.0,40.47,40.48,40.42,40.46,107500.0
2013-10-30 13:00:00,40.46,40.46,40.38,40.43,59800.0,40.46,40.46,40.38,40.43,59800.0
2013-10-30 13:30:00,40.42,40.43,40.16,40.29,174800.0,40.42,40.43,40.16,40.29,174800.0
2013-10-30 14:00:00,40.28,40.33,39.96,40.13,245800.0,40.28,40.33,39.96,40.13,245800.0
2013-10-30 14:30:00,40.14,40.17,39.93,40.02,165000.0,40.14,40.17,39.93,40.02,165000.0
2013-10-30 15:00:00,40.02,40.15,39.98,40.09,225000.0,40.02,40.15,39.98,40.09,225000.0
2013-10-30 15:30:00,40.09,40.15,40.04,40.05,428700.0,40.09,40.15,40.04,40.05,428700.0
2013-10-31 09:30:00,40.1,40.34,39.86,40.07,158500.0,40.1,40.34,39.86,40.07,158500.0
2013-10-31 10:00:00,40.07,40.15,39.96,39.97,144400.0,40.07,40.15,39.96,39.97,144400.0
2013-10-31 10:30:00,39.98,40.25,39.95,40.22,322100.0,39.98,40.25,39.95,40.22,322100.0
2013-10-31 11:00:00,40.23,40.25,40.11,40.2,151200.0,40.23,40.25,40.11,40.2,151200.0
2013-10-31 11:30:00,40.2,40.3,40.19,40.19,116200.0,40.2,40.3,40.19,40.19,116200.0
2013-10-31 12:00:00,40.2,40.23,40.15,40.18,66100.0,40.2,40.23,40.15,40.18,66100.0
2013-10-31 12:30:00,40.16,40.23,40.07,40.07,50600.0,40.16,40.23,40.07,40.07,50600.0
2013-10-31 13:00:00,40.06,40.2,39.99,40.19,147400.0,40.06,40.2,39.99,40.19,147400.0
2013-10-31 13:30:00,40.19,40.2,40.05,40.09,78500.0,40.19,40.2,40.05,40.09,78500.0
2013-10-31 14:00:00,40.09,40.13,40.05,40.09,87400.0,40.09,40.13,40.05,40.09,87400.0
2013-10-31 14:30:00,40.1,40.12,39.9,39.91,102900.0,40.1,40.12,39.9,39.91,102900.0
2013-10-31 15:00:00,39.9,39.98,39.88,39.9,113900.0,39.9,39.98,39.88,39.9,113900.0
2013-10-31 15:30:00,39.89,39.98,39.88,39.92,315100.0,39.89,39.98,39.88,39.92,315100.0
2013-11-01 09:30:00,40.11,40.98,40.09,40.74,913200.0,40.11,40.98,40.09,40.74,913200.0
2013-11-01 10:00:00,40.74,41.08,40.7,41.06,469900.0,40.74,41.08,40.7,41.06,469900.0
2013-11-01 10:30:00,41.06,41.32,41.02,41.28,423200.0,41.06,41.32,41.02,41.28,423200.0
2013-11-01 11:00:00,41.26,41.3,40.98,41.15,452600.0,41.26,41.3,40.98,41.15,452600.0
2013-11-01 11:30:00,41.14,41.25,41.08,41.2,229400.0,41.14,41.25,41.08,41.2,229400.0
2013-11-01 12:00:00,41.2,41.39,41.14,41.32,181700.0,41.2,41.39,41.14,41.32,181700.0
2013-11-01 12:30:00,41.32,41.4,41.31,41.34,127900.0,41.32,41.4,41.31,41.34,127900.0
2013-11-01 13:00:00,41.33,41.37,41.2,41.2,186800.0,41.33,41.37,41.2,41.2,186800.0
2013-11-01 13:30:00,41.2,41.4,41.2,41.37,522400.0,41.2,41.4,41.2,41.37,522400.0
2013-11-01 14:00:00,41.37,41.47,41.37,41.41,251300.0,41.37,41.47,41.37,41.41,251300.0
2013-11-01 14:30:00,41.41,41.66,41.38,41.57,326500.0,41.41,41.66,41.38,41.57,326500.0
2013-11-01 15:00:00,41.57,41.76,41.55,41.67,380600.0,41.57,41.76,41.55,41.67,380600.0
2013-11-01 15:30:00,41.66,41.94,41.66,41.86,1016600.0,41.66,41.94,41.66,41.86,1016600.0
2013-11-04 09:30:00,41.85,42.0,41.66,41.75,308500.0,41.85,42.0,41.66,41.75,308500.0
2013-11-04 10:00:00,41.76,41.95,41.66,41.94,221000.0,41.76,41.95,41.66,41.94,221000.0
2013-11-04 10:30:00,41.94,41.98,41.72,41.75,142000.0,41.94,41.98,41.72,41.75,142000.0
2013-11-04 11:00:00,41.74,41.8,41.63,41.74,103900.0,41.74,41.8,41.63,41.74,103900.0
2013-11-04 11:30:00,41.75,41.91,41.71,41.91,197000.0,41.75,41.91,41.71,41.91,197000.0
2013-11-04 12:00:00,41.91,41.91,41.75,41.76,68400.0,41.91,41.91,41.75,41.76,68400.0
2013-11-04 12:30:00,41.76,41.79,41.63,41.63,63800.0,41.76,41.79,41.63,41.63,63800.0
2013-11-04 13:00:00,41.63,41.8,41.58,41.8,145000.0,41.63,41.8,41.58,41.8,145000.0
2013-11-04 13:30:00,41.8,41.81,41.63,41.75,160100.0,41.8,41.81,41.63,41.75,160100.0
2013-11-04 14:00:00,41.74,41.78,41.67,41.68,207500.0,41.74,41.78,41.67,41.68,207500.0
2013-11-04 14:30:00,41.69,41.71,41.53,41.53,113800.0,41.69,41.71,41.53,41.53,113800.0
2013-11-04 15:00:00,41.53,41.76,41.5,41.74,290200.0,41.53,41.76,41.5,41.74,290200.0
2013-11-04 15:30:00,41.74,41.84,41.69,41.8,346200.0,41.74,41.84,41.69,41.8,346200.0
2013-11-05 09:30:00,41.65,41.7,41.05,41.28,155500.0,41.65,41.7,41.05,41.28,155500.0
2013-11-05 10:00:00,41.28,41.72,41.19,41.72,347600.0,41.28,41.72,41.19,41.72,347600.0
2013-11-05 10:30:00,41.72,42.01,41.71,41.82,356300.0,41.72,42.01,41.71,41.82,356300.0
2013-11-05 11:00:00,41.83,41.99,41.8,41.9,169600.0,41.83,41.99,41.8,41.9,169600.0
2013-11-05 11:30:00,41.89,41.89,41.65,41.65,136000.0,41.89,41.89,41.65,41.65,136000.0
2013-11-05 12:00:00,41.65,41.8,41.51,41.74,553700.0,41.65,41.8,41.51,41.74,553700.0
2013-11-05 12:30:00,41.75,41.8,41.61,41.68,121200.0,41.75,41.8,41.61,41.68,121200.0
2013-11-05 13:00:00,41.68,41.74,41.63,41.7,73800.0,41.68,41.74,41.63,41.7,73800.0
2013-11-05 13:30:00,41.71,41.79,41.51,41.51,83200.0,41.71,41.79,41.51,41.51,83200.0
2013-11-05 14:00:00,41.52,41.72,41.51,41.68,114300.0,41.52,41.72,41.51,41.68,114300.0
2013-11-05 14:30:00,41.68,41.71,41.6,41.68,236400.0,41.68,41.71,41.6,41.68,236400.0
2013-11-05 15:00:00,41.68,41.71,41.58,41.67,321900.0,41.68,41.71,41.58,41.67,321900.0
2013-11-05 15:30:00,41.67,41.76,41.67,41.71,332100.0,41.67,41.76,41.67,41.71,332100.0
2013-11-06 09:30:00,41.96,42.15,41.66,41.71,267500.0,41.96,42.15,41.66,41.71,267500.0
2013-11-06 10:00:00,41.74,41.74,41.56,41.56,101000.0,41.74,41.74,41.56,41.56,101000.0
2013-11-06 10:30:00,41.57,41.92,41.54,41.8,253300.0,41.57,41.92,41.54,41.8,253300.0
2013-11-06 11:00:00,41.8,42.03,41.68,41.97,165100.0,41.8,42.03,41.68,41.97,165100.0
2013-11-06 11:30:00,41.98,42.02,41.88,41.99,191500.0,41.98,42.02,41.88,41.99,191500.0
2013-11-06 12:00:00,41.99,42.0,41.84,41.86,180300.0,41.99,42.0,41.84,41.86,180300.0
2013-11-06 12:30:00,41.87,41.99,41.79,41.91,100100.0,41.87,41.99,41.79,41.91,100100.0
2013-11-06 13:00:00,41.91,41.99,41.81,41.98,392800.0,41.91,41.99,41.81,41.98,392800.0
2013-11-06 13:30:00,41.98,42.0,41.79,41.82,127900.0,41.98,42.0,41.79,41.82,127900.0
2013-11-06 14:00:00,41.82,41.87,41.77,41.84,91800.0,41.82,41.87,41.77,41.84,91800.0
2013-11-06 14:30:00,41.84,41.99,41.81,41.97,133500.0,41.84,41.99,41.81,41.97,133500.0
2013-11-06 15:00:00,41.96,42.04,41.94,42.01,218400.0,41.96,42.04,41.94,42.01,218400.0
2013-11-06 15:30:00,42.01,42.05,41.91,42.02,369400.0,42.01,42.05,41.91,42.02,369400.0
2013-11-07 09:30:00,42.25,43.17,42.08,42.83,567000.0,42.25,43.17,42.08,42.83,567000.0
2013-11-07 10:00:00,42.82,42.85,42.11,42.2,389400.0,42.82,42.85,42.11,42.2,389400.0
2013-11-07 10:30:00,42.19,42.19,41.78,41.9,280600.0,42.19,42.19,41.78,41.9,280600.0
2013-11-07 11:00:00,41.9,41.93,41.59,41.66,179200.0,41.9,41.93,41.59,41.66,179200.0
2013-11-07 11:30:00,41.65,41.83,41.63,41.81,129100.0,41.65,41.83,41.63,41.81,129100.0
2013-11-07 12:00:00,41.83,42.16,41.83,41.95,205100.0,41.83,42.16,41.83,41.95,205100.0
2013-11-07 12:30:00,41.95,42.01,41.87,41.98,131400.0,41.95,42.01,41.87,41.98,131400.0
2013-11-07 13:00:00,41.99,42.0,41.62,41.62,92700.0,41.99,42.0,41.62,41.62,92700.0
2013-11-07 13:30:00,41.63,41.68,41.57,41.62,107900.0,41.63,41.68,41.57,41.62,107900.0
2013-11-07 14:00:00,41.63,41.67,41.45,41.49,169500.0,41.63,41.67,41.45,41.49,169500.0
2013-11-07 14:30:00,41.48,41.76,41.41,41.75,241500.0,41.48,41.76,41.41,41.75,241500.0
2013-11-07 15:00:00,41.74,41.85,41.65,41.65,344400.0,41.74,41.85,41.65,41.65,344400.0
2013-11-07 15:30:00,41.65,41.82,41.6,41.76,515200.0,41.65,41.82,41.6,41.76,515200.0
2013-11-08 09:30:00,41.89,42.13,41.73,41.82,219300.0,41.89,42.13,41.73,41.82,219300.0
2013-11-08 10:00:00,41.84,42.05,41.84,41.95,90100.0,41.84,42.05,41.84,41.95,90100.0
2013-11-08 10:30:00,41.94,42.11,41.94,42.07,121100.0,41.94,42.11,41.94,42.07,121100.0
2013-11-08 11:00:00,42.1,42.29,42.06,42.25,90700.0,42.1,42.29,42.06,42.25,90700.0
2013-11-08 11:30:00,42.25,42.4,42.17,42.34,96300.0,42.25,42.4,42.17,42.34,96300.0
2013-11-08 12:00:00,42.34,42.42,42.34,42.38,61100.0,42.34,42.42,42.34,42.38,61100.0
2013-11-08 12:30:00,42.37,42.38,42.22,42.25,49600.0,42.37,42.38,42.22,42.25,49600.0
2013-11-08 13:00:00,42.25,42.29,42.2,42.28,83800.0,42.25,42.29,42.2,42.28,83800.0
2013-11-08 13:30:00,42.29,42.49,42.28,42.33,153400.0,42.29,42.49,42.28,42.33,153400.0
2013-11-08 14:00:00,42.34,42.41,42.3,42.41,167300.0,42.34,42.41,42.3,42.41,167300.0
2013-11-08 14:30:00,42.41,42.51,42.39,42.46,114500.0,42.41,42.51,42.39,42.46,114500.0
2013-11-08 15:00:00,42.46,42.56,42.4,42.52,187400.0,42.46,42.56,42.4,42.52,187400.0
2013-11-08 15:30:00,42.53,42.77,42.52,42.73,536800.0,42.53,42.77,42.52,42.73,536800.0
2013-11-11 09:30:00,42.71,43.15,42.44,43.14,396900.0,42.71,43.15,42.44,43.14,396900.0
2013-11-11 10:00:00,43.14,43.17,42.49,42.53,234800.0,43.14,43.17,42.49,42.53,234800.0
2013-11-11 10:30:00,42.54,42.87,42.53,42.82,178500.0,42.54,42.87,42.53,42.82,178500.0
2013-11-11 11:00:00,42.82,43.05,42.66,42.96,254500.0,42.82,43.05,42.66,42.96,254500.0
2013-11-11 11:30:00,42.95,43.18,42.95,43.1,159500.0,42.95,43.18,42.95,43.1,159500.0
2013-11-11 12:00:00,43.1,43.25,43.06,43.11,136900.0,43.1,43.25,43.06,43.11,136900.0
2013-11-11 12:30:00,43.1,43.22,43.08,43.22,89400.0,43.1,43.22,43.08,43.22,89400.0
2013-11-11 13:00:00,43.22,43.33,43.2,43.27,250700.0,43.22,43.33,43.2,43.27,250700.0
2013-11-11 13:30:00,43.27,43.35,43.23,43.25,142000.0,43.27,43.35,43.23,43.25,142000.0
2013-11-11 14:00:00,43.25,43.38,43.24,43.33,110000.0,43.25,43.38,43.24,43.33,110000.0
2013-11-11 14:30:00,43.33,43.48,43.26,43.44,193000.0,43.33,43.48,43.26,43.44,193000.0
2013-11-11 15:00:00,43.45,43.74,43.45,43.7,526300.0,43.45,43.74,43.45,43.7,526300.0
2013-11-11 15:30:00,43.71,43.71,43.44,43.48,749300.0,43.71,43.71,43.44,43.48,749300.0
2013-11-12 09:30:00,43.29,43.64,43.25,43.56,199600.0,43.29,43.64,43.25,43.56,199600.0
2013-11-12 10:00:00,43.54,43.68,43.35,43.66,174100.0,43.54,43.68,43.35,43.66,174100.0
2013-11-12 10:30:00,43.66,43.74,43.64,43.65,121600.0,43.66,43.74,43.64,43.65,121600.0
2013-11-12 11:00:00,43.65,43.67,43.59,43.63,113700.0,43.65,43.67,43.59,43.63,113700.0
2013-11-12 11:30:00,43.62,43.65,43.33,43.45,93100.0,43.62,43.65,43.33,43.45,93100.0
2013-11-12 12:00:00,43.45,43.47,43.31,43.33,147300.0,43.45,43.47,43.31,43.33,147300.0
2013-11-12 12:30:00,43.33,43.43,43.27,43.35,71200.0,43.33,43.43,43.27,43.35,71200.0
2013-11-12 13:00:00,43.36,43.45,43.29,43.37,85600.0,43.36,43.45,43.29,43.37,85600.0
2013-11-12 13:30:00,43.37,43.43,43.28,43.39,82400.0,43.37,43.43,43.28,43.39,82400.0
2013-11-12 14:00:00,43.4,43.52,43.4,43.46,109600.0,43.4,43.52,43.4,43.46,109600.0
2013-11-12 14:30:00,43.47,43.63,43.46,43.59,165000.0,43.47,43.63,43.46,43.59,165000.0
2013-11-12 15:00:00,43.6,43.7,43.59,43.6,147700.0,43.6,43.7,43.59,43.6,147700.0
2013-11-12 15:30:00,43.59,43.69,43.56,43.62,373800.0,43.59,43.69,43.56,43.62,373800.0
2013-11-13 09:30:00,43.51,43.65,43.31,43.6,137700.0,43.51,43.65,43.31,43.6,137700.0
2013-11-13 10:00:00,43.62,43.7,43.53,43.65,54600.0,43.62,43.7,43.53,43.65,54600.0
2013-11-13 10:30:00,43.65,43.68,43.62,43.67,121000.0,43.65,43.68,43.62,43.67,121000.0
2013-11-13 11:00:00,43.66,43.68,43.46,43.47,205200.0,43.66,43.68,43.46,43.47,205200.0
2013-11-13 11:30:00,43.47,43.52,43.3,43.37,165000.0,43.47,43.52,43.3,43.37,165000.0
2013-11-13 12:00:00,43.36,43.37,43.17,43.32,209900.0,43.36,43.37,43.17,43.32,209900.0
2013-11-13 12:30:00,43.32,43.36,43.15,43.31,366900.0,43.32,43.36,43.15,43.31,366900.0
2013-11-13 13:00:00,43.31,43.46,43.29,43.46,95400.0,43.31,43.46,43.29,43.46,95400.0
2013-11-13 13:30:00,43.47,43.58,43.43,43.46,113500.0,43.47,43.58,43.43,43.46,113500.0
2013-11-13 14:00:00,43.46,43.48,43.37,43.38,70100.0,43.46,43.48,43.37,43.38,70100.0
2013-11-13 14:30:00,43.38,43.47,43.37,43.47,115700.0,43.38,43.47,43.37,43.47,115700.0
2013-11-13 15:00:00,43.47,43.48,43.4,43.4,162800.0,43.47,43.48,43.4,43.4,162800.0
2013-11-13 15:30:00,43.41,43.64,43.4,43.54,699000.0,43.41,43.64,43.4,43.54,699000.0
2013-11-14 09:30:00,43.49,43.62,42.9,43.02,147300.0,43.49,43.62,42.9,43.02,147300.0
2013-11-14 10:00:00,43.04,43.2,42.9,43.11,80700.0,43.04,43.2,42.9,43.11,80700.0
2013-11-14 10:30:00,43.08,43.41,43.08,43.37,89300.0,43.08,43.41,43.08,43.37,89300.0
2013-11-14 11:00:00,43.34,43.61,43.3,43.52,201900.0,43.34,43.61,43.3,43.52,201900.0
2013-11-14 11:30:00,43.53,43.58,43.5,43.52,95900.0,43.53,43.58,43.5,43.52,95900.0
2013-11-14 12:00:00,43.51,43.65,43.49,43.62,115300.0,43.51,43.65,43.49,43.62,115300.0
2013-11-14 12:30:00,43.6,43.79,43.59,43.6,175800.0,43.6,43.79,43.59,43.6,175800.0
2013-11-14 13:00:00,43.62,43.73,43.6,43.71,75400.0,43.62,43.73,43.6,43.71,75400.0
2013-11-14 13:30:00,43.71,43.84,43.7,43.83,69500.0,43.71,43.84,43.7,43.83,69500.0
2013-11-14 14:00:00,43.83,44.0,43.82,43.96,208200.0,43.83,44.0,43.82,43.96,208200.0
2013-11-14 14:30:00,43.95,44.05,43.92,44.03,286600.0,43.95,44.05,43.92,44.03,286600.0
2013-11-14 15:00:00,44.03,44.1,44.02,44.09,216100.0,44.03,44.1,44.02,44.09,216100.0
2013-11-14 15:30:00,44.1,44.21,44.09,44.13,709900.0,44.1,44.21,44.09,44.13,709900.0
2013-11-15 09:30:00,44.2,45.03,44.09,44.85,870500.0,44.2,45.03,44.09,44.85,870500.0
2013-11-15 10:00:00,44.85,44.93,44.32,44.33,255400.0,44.85,44.93,44.32,44.33,255400.0
2013-11-15 10:30:00,44.33,44.53,44.32,44.37,159900.0,44.33,44.53,44.32,44.37,159900.0
2013-11-15 11:00:00,44.37,44.38,44.12,44.2,230800.0,44.37,44.38,44.12,44.2,230800.0
2013-11-15 11:30:00,44.21,44.22,43.94,43.98,119500.0,44.21,44.22,43.94,43.98,119500.0
2013-11-15 12:00:00,43.98,43.99,43.88,43.95,123800.0,43.98,43.99,43.88,43.95,123800.0
2013-11-15 12:30:00,43.95,44.09,43.95,43.99,75000.0,43.95,44.09,43.95,43.99,75000.0
2013-11-15 13:00:00,43.99,44.23,43.99,44.19,74700.0,43.99,44.23,43.99,44.19,74700.0
2013-11-15 13:30:00,44.18,44.21,44.12,44.12,46100.0,44.18,44.21,44.12,44.12,46100.0
2013-11-15 14:00:00,44.13,44.2,44.11,44.16,66900.0,44.13,44.2,44.11,44.16,66900.0
2013-11-15 14:30:00,44.17,44.19,44.08,44.12,121700.0,44.17,44.19,44.08,44.12,121700.0
2013-11-15 15:00:00,44.11,44.22,44.09,44.22,184100.0,44.11,44.22,44.09,44.22,184100.0
2013-11-15 15:30:00,44.21,44.25,44.02,44.11,355700.0,44.21,44.25,44.02,44.11,355700.0
2013-11-18 09:30:00,44.14,44.4,43.88,43.89,296500.0,44.14,44.4,43.88,43.89,296500.0
2013-11-18 10:00:00,43.88,43.88,43.56,43.75,323000.0,43.88,43.88,43.56,43.75,323000.0
2013-11-18 10:30:00,43.74,43.86,43.59,43.8,147700.0,43.74,43.86,43.59,43.8,147700.0
2013-11-18 11:00:00,43.81,43.93,43.7,43.74,104000.0,43.81,43.93,43.7,43.74,104000.0
2013-11-18 11:30:00,43.74,43.85,43.68,43.82,96800.0,43.74,43.85,43.68,43.82,96800.0
2013-11-18 12:00:00,43.82,43.93,43.82,43.88,64500.0,43.82,43.93,43.82,43.88,64500.0
2013-11-18 12:30:00,43.88,43.91,43.75,43.81,108600.0,43.88,43.91,43.75,43.81,108600.0
2013-11-18 13:00:00,43.82,43.9,43.79,43.87,55100.0,43.82,43.9,43.79,43.87,55100.0
2013-11-18 13:30:00,43.87,43.91,43.77,43.79,130300.0,43.87,43.91,43.77,43.79,130300.0
2013-11-18 14:00:00,43.8,43.82,43.77,43.8,115200.0,43.8,43.82,43.77,43.8,115200.0
2013-11-18 14:30:00,43.79,43.8,43.63,43.64,100700.0,43.79,43.8,43.63,43.64,100700.0
2013-11-18 15:00:00,43.63,43.64,43.31,43.44,202000.0,43.63,43.64,43.31,43.44,202000.0
2013-11-18 15:30:00,43.43,43.43,43.24,43.32,394000.0,43.43,43.43,43.24,43.32,394000.0
2013-11-19 09:30:00,43.18,43.35,42.56,42.72,347800.0,43.18,43.35,42.56,42.72,347800.0
2013-11-19 10:00:00,42.74,42.89,42.71,42.78,219400.0,42.74,42.89,42.71,42.78,219400.0
2013-11-19 10:30:00,42.78,42.94,42.75,42.89,328000.0,42.78,42.94,42.75,42.89,328000.0
2013-11-19 11:00:00,42.91,43.06,42.89,42.91,249100.0,42.91,43.06,42.89,42.91,249100.0
2013-11-19 11:30:00,42.91,42.94,42.75,42.77,193800.0,42.91,42.94,42.75,42.77,193800.0
2013-11-19 12:00:00,42.76,42.86,42.67,42.8,117100.0,42.76,42.86,42.67,42.8,117100.0
2013-11-19 12:30:00,42.8,42.85,42.65,42.66,91400.0,42.8,42.85,42.65,42.66,91400.0
2013-11-19 13:00:00,42.65,42.66,42.47,42.47,140000.0,42.65,42.66,42.47,42.47,140000.0
2013-11-19 13:30:00,42.46,42.46,42.28,42.31,304300.0,42.46,42.46,42.28,42.31,304300.0
2013-11-19 14:00:00,42.3,42.39,42.16,42.27,184000.0,42.3,42.39,42.16,42.27,184000.0
2013-11-19 14:30:00,42.27,42.45,42.25,42.35,214400.0,42.27,42.45,42.25,42.35,214400.0
2013-11-19 15:00:00,42.34,42.46,42.29,42.38,388200.0,42.34,42.46,42.29,42.38,388200.0
2013-11-19 15:30:00,42.37,42.38,42.19,42.28,519900.0,42.37,42.38,42.19,42.28,519900.0
2013-11-20 09:30:00,42.51,42.79,42.35,42.65,375000.0,42.51,42.79,42.35,42.65,375000.0
2013-11-20 10:00:00,42.64,42.76,42.5,42.63,311300.0,42.64,42.76,42.5,42.63,311300.0
2013-11-20 10:30:00,42.65,42.66,42.43,42.63,206800.0,42.65,42.66,42.43,42.63,206800.0
2013-11-20 11:00:00,42.64,42.96,42.57,42.96,99000.0,42.64,42.96,42.57,42.96,99000.0
2013-11-20 11:30:00,42.95,43.04,42.88,43.03,141600.0,42.95,43.04,42.88,43.03,141600.0
2013-11-20 12:00:00,43.03,43.04,42.78,42.92,218800.0,43.03,43.04,42.78,42.92,218800.0
2013-11-20 12:30:00,42.92,42.96,42.76,42.81,156400.0,42.92,42.96,42.76,42.81,156400.0
2013-11-20 13:00:00,42.82,42.89,42.75,42.8,51400.0,42.82,42.89,42.75,42.8,51400.0
2013-11-20 13:30:00,42.81,42.89,42.74,42.78,82900.0,42.81,42.89,42.74,42.78,82900.0
2013-11-20 14:00:00,42.78,42.79,42.52,42.7,176900.0,42.78,42.79,42.52,42.7,176900.0
2013-11-20 14:30:00,42.69,42.72,42.54,42.64,92300.0,42.69,42.72,42.54,42.64,92300.0
2013-11-20 15:00:00,42.64,42.64,42.32,42.32,212300.0,42.64,42.64,42.32,42.32,212300.0
2013-11-20 15:30:00,42.32,42.37,42.21,42.33,512700.0,42.32,42.37,42.21,42.33,512700.0
2013-11-21 09:30:00,42.59,42.77,42.21,42.49,409900.0,42.59,42.77,42.21,42.49,409900.0
2013-11-21 10:00:00,42.49,42.71,42.42,42.69,303200.0,42.49,42.71,42.42,42.69,303200.0
2013-11-21 10:30:00,42.69,42.99,42.65,42.91,253700.0,42.69,42.99,42.65,42.91,253700.0
2013-11-21 11:00:00,42.91,43.04,42.65,42.78,165000.0,42.91,43.04,42.65,42.78,165000.0
2013-11-21 11:30:00,42.79,42.85,42.55,42.71,232500.0,42.79,42.85,42.55,42.71,232500.0
2013-11-21 12:00:00,42.71,42.92,42.71,42.89,366500.0,42.71,42.92,42.71,42.89,366500.0
2013-11-21 12:30:00,42.89,42.9,42.74,42.79,140100.0,42.89,42.9,42.74,42.79,140100.0
2013-11-21 13:00:00,42.79,43.02,42.77,42.97,494500.0,42.79,43.02,42.77,42.97,494500.0
2013-11-21 13:30:00,42.97,43.18,42.96,43.18,155400.0,42.97,43.18,42.96,43.18,155400.0
2013-11-21 14:00:00,43.15,43.27,43.11,43.22,166100.0,43.15,43.27,43.11,43.22,166100.0
2013-11-21 14:30:00,43.22,43.35,43.19,43.3,172800.0,43.22,43.35,43.19,43.3,172800.0
2013-11-21 15:00:00,43.3,43.32,43.1,43.12,302000.0,43.3,43.32,43.1,43.12,302000.0
2013-11-21 15:30:00,43.12,43.59,43.11,43.53,841200.0,43.12,43.59,43.11,43.53,841200.0
2013-11-22 09:30:00,43.64,45.8,43.55,45.72,1518900.0,43.64,45.8,43.55,45.72,1518900.0
2013-11-22 10:00:00,45.72,45.95,45.46,45.52,643500.0,45.72,45.95,45.46,45.52,643500.0
2013-11-22 10:30:00,45.52,45.57,44.77,44.95,889600.0,45.52,45.57,44.77,44.95,889600.0
2013-11-22 11:00:00,44.95,45.01,44.66,44.76,491900.0,44.95,45.01,44.66,44.76,491900.0
2013-11-22 11:30:00,44.75,44.89,44.62,44.8,253600.0,44.75,44.89,44.62,44.8,253600.0
2013-11-22 12:00:00,44.8,45.37,44.8,45.13,286000.0,44.8,45.37,44.8,45.13,286000.0
2013-11-22 12:30:00,45.13,45.19,44.92,45.0,134500.0,45.13,45.19,44.92,45.0,134500.0
2013-11-22 13:00:00,45.0,45.25,45.0,45.23,243600.0,45.0,45.25,45.0,45.23,243600.0
2013-11-22 13:30:00,45.22,45.46,45.22,45.41,186700.0,45.22,45.46,45.22,45.41,186700.0
2013-11-22 14:00:00,45.42,45.72,45.37,45.57,338800.0,45.42,45.72,45.37,45.57,338800.0
2013-11-22 14:30:00,45.58,45.73,45.5,45.73,275000.0,45.58,45.73,45.5,45.73,275000.0
2013-11-22 15:00:00,45.74,45.75,45.5,45.56,303000.0,45.74,45.75,45.5,45.56,303000.0
2013-11-22 15:30:00,45.55,45.91,45.52,45.85,1283800.0,45.55,45.91,45.52,45.85,1283800.0
2013-11-25 09:30:00,45.45,45.73,45.19,45.23,554500.0,45.45,45.73,45.19,45.23,554500.0
2013-11-25 10:00:00,45.24,45.34,45.2,45.3,296100.0,45.24,45.34,45.2,45.3,296100.0
2013-11-25 10:30:00,45.29,45.34,45.06,45.16,255000.0,45.29,45.34,45.06,45.16,255000.0
2013-11-25 11:00:00,45.16,45.2,45.07,45.1,183400.0,45.16,45.2,45.07,45.1,183400.0
2013-11-25 11:30:00,45.1,45.15,44.93,45.01,195200.0,45.1,45.15,44.93,45.01,195200.0
2013-11-25 12:00:00,45.01,45.19,44.97,45.19,379200.0,45.01,45.19,44.97,45.19,379200.0
2013-11-25 12:30:00,45.18,45.25,45.12,45.22,217300.0,45.18,45.25,45.12,45.22,217300.0
2013-11-25 13:00:00,45.22,45.36,45.15,45.26,193900.0,45.22,45.36,45.15,45.26,193900.0
2013-11-25 13:30:00,45.26,45.54,45.22,45.5,208300.0,45.26,45.54,45.22,45.5,208300.0
2013-11-25 14:00:00,45.49,45.6,45.33,45.54,213400.0,45.49,45.6,45.33,45.54,213400.0
2013-11-25 14:30:00,45.53,45.54,45.35,45.5,144400.0,45.53,45.54,45.35,45.5,144400.0
2013-11-25 15:00:00,45.49,45.5,45.31,45.47,237400.0,45.49,45.5,45.31,45.47,237400.0
2013-11-25 15:30:00,45.46,45.47,45.34,45.39,479800.0,45.46,45.47,45.34,45.39,479800.0
2013-11-26 09:30:00,45.39,45.39,45.0,45.11,151800.0,45.39,45.39,45.0,45.11,151800.0
2013-11-26 10:00:00,45.1,45.22,45.06,45.14,235200.0,45.1,45.22,45.06,45.14,235200.0
2013-11-26 10:30:00,45.14,45.22,45.12,45.18,130400.0,45.14,45.22,45.12,45.18,130400.0
2013-11-26 11:00:00,45.19,45.24,45.08,45.21,169500.0,45.19,45.24,45.08,45.21,169500.0
2013-11-26 11:30:00,45.22,45.38,45.2,45.26,114000.0,45.22,45.38,45.2,45.26,114000.0
2013-11-26 12:00:00,45.26,45.32,45.2,45.29,184800.0,45.26,45.32,45.2,45.29,184800.0
2013-11-26 12:30:00,45.3,45.32,45.26,45.28,90200.0,45.3,45.32,45.26,45.28,90200.0
2013-11-26 13:00:00,45.28,45.45,45.26,45.41,129800.0,45.28,45.45,45.26,45.41,129800.0
2013-11-26 13:30:00,45.41,45.52,45.3,45.3,167400.0,45.41,45.52,45.3,45.3,167400.0
2013-11-26 14:00:00,45.31,45.37,45.25,45.35,173500.0,45.31,45.37,45.25,45.35,173500.0
2013-11-26 14:30:00,45.35,45.48,45.28,45.44,77400.0,45.35,45.48,45.28,45.44,77400.0
2013-11-26 15:00:00,45.43,45.52,45.42,45.42,116800.0,45.43,45.52,45.42,45.42,116800.0
2013-11-26 15:30:00,45.42,45.49,45.26,45.29,468900.0,45.42,45.49,45.26,45.29,468900.0
2013-11-27 09:30:00,45.4,45.74,45.05,45.27,159300.0,45.4,45.74,45.05,45.27,159300.0
2013-11-27 10:00:00,45.26,45.35,45.2,45.22,160900.0,45.26,45.35,45.2,45.22,160900.0
2013-11-27 10:30:00,45.22,45.37,45.19,45.23,158500.0,45.22,45.37,45.19,45.23,158500.0
2013-11-27 11:00:00,45.23,45.39,45.23,45.27,105900.0,45.23,45.39,45.23,45.27,105900.0
2013-11-27 11:30:00,45.27,45.39,45.26,45.34,105000.0,45.27,45.39,45.26,45.34,105000.0
2013-11-27 12:00:00,45.34,45.37,45.21,45.31,93200.0,45.34,45.37,45.21,45.31,93200.0
2013-11-27 12:30:00,45.32,45.34,45.17,45.17,84800.0,45.32,45.34,45.17,45.17,84800.0
2013-11-27 13:00:00,45.17,45.38,45.17,45.34,84700.0,45.17,45.38,45.17,45.34,84700.0
2013-11-27 13:30:00,45.35,45.38,45.33,45.37,77700.0,45.35,45.38,45.33,45.37,77700.0
2013-11-27 14:00:00,45.37,45.4,45.36,45.38,94400.0,45.37,45.4,45.36,45.38,94400.0
2013-11-27 14:30:00,45.39,45.51,45.39,45.48,103100.0,45.39,45.51,45.39,45.48,103100.0
2013-11-27 15:00:00,45.49,45.51,45.35,45.48,175600.0,45.49,45.51,45.35,45.48,175600.0
2013-11-27 15:30:00,45.48,45.5,45.42,45.43,329200.0,45.48,45.5,45.42,45.43,329200.0
2013-11-29 09:30:00,45.28,45.28,44.97,45.04,169800.0,45.28,45.28,44.97,45.04,169800.0
2013-11-29 10:00:00,45.05,45.16,45.02,45.12,134900.0,45.05,45.16,45.02,45.12,134900.0
2013-11-29 10:30:00,45.14,45.19,44.98,45.05,64200.0,45.14,45.19,44.98,45.05,64200.0
2013-11-29 11:00:00,45.05,45.19,44.97,45.16,131200.0,45.05,45.19,44.97,45.16,131200.0
2013-11-29 11:30:00,45.16,45.38,45.11,45.26,236200.0,45.16,45.38,45.11,45.26,236200.0
2013-11-29 12:00:00,45.27,45.32,45.21,45.28,117000.0,45.27,45.32,45.21,45.28,117000.0
2013-11-29 12:30:00,45.28,45.4,45.19,45.26,186200.0,45.28,45.4,45.19,45.26,186200.0
2013-12-02 09:30:00,45.13,45.4,44.95,45.1,148200.0,45.13,45.4,44.95,45.1,148200.0
2013-12-02 10:00:00,45.1,45.29,45.04,45.18,134000.0,45.1,45.29,45.04,45.18,134000.0
2013-12-02 10:30:00,45.16,45.21,45.1,45.18,86300.0,45.16,45.21,45.1,45.18,86300.0
2013-12-02 11:00:00,45.19,45.3,45.19,45.26,75000.0,45.19,45.3,45.19,45.26,75000.0
2013-12-02 11:30:00,45.27,45.33,45.22,45.32,60600.0,45.27,45.33,45.22,45.32,60600.0
2013-12-02 12:00:00,45.33,45.44,45.28,45.41,139800.0,45.33,45.44,45.28,45.41,139800.0
2013-12-02 12:30:00,45.42,45.43,45.36,45.39,91100.0,45.42,45.43,45.36,45.39,91100.0
2013-12-02 13:00:00,45.39,45.43,45.34,45.37,50000.0,45.39,45.43,45.34,45.37,50000.0
2013-12-02 13:30:00,45.36,45.51,45.34,45.5,143700.0,45.36,45.51,45.34,45.5,143700.0
2013-12-02 14:00:00,45.5,45.52,45.38,45.43,61200.0,45.5,45.52,45.38,45.43,61200.0
2013-12-02 14:30:00,45.44,45.47,45.35,45.45,185400.0,45.44,45.47,45.35,45.45,185400.0
2013-12-02 15:00:00,45.44,45.55,45.37,45.38,139100.0,45.44,45.55,45.37,45.38,139100.0
2013-12-02 15:30:00,45.39,45.5,45.35,45.43,396200.0,45.39,45.5,45.35,45.43,396200.0
2013-12-03 09:30:00,45.4,45.86,45.2,45.6,290100.0,45.4,45.86,45.2,45.6,290100.0
2013-12-03 10:00:00,45.61,45.83,45.51,45.72,127800.0,45.61,45.83,45.51,45.72,127800.0
2013-12-03 10:30:00,45.73,45.92,45.72,45.89,124900.0,45.73,45.92,45.72,45.89,124900.0
2013-12-03 11:00:00,45.89,45.95,45.68,45.74,127100.0,45.89,45.95,45.68,45.74,127100.0
2013-12-03 11:30:00,45.72,45.73,45.5,45.66,105400.0,45.72,45.73,45.5,45.66,105400.0
2013-12-03 12:00:00,45.65,45.81,45.58,45.75,148400.0,45.65,45.81,45.58,45.75,148400.0
2013-12-03 12:30:00,45.75,45.85,45.74,45.79,113400.0,45.75,45.85,45.74,45.79,113400.0
2013-12-03 13:00:00,45.78,45.82,45.71,45.76,88100.0,45.78,45.82,45.71,45.76,88100.0
2013-12-03 13:30:00,45.75,45.83,45.71,45.81,124800.0,45.75,45.83,45.71,45.81,124800.0
2013-12-03 14:00:00,45.81,45.9,45.78,45.83,169400.0,45.81,45.9,45.78,45.83,169400.0
2013-12-03 14:30:00,45.82,45.98,45.8,45.97,148800.0,45.82,45.98,45.8,45.97,148800.0
2013-12-03 15:00:00,45.96,45.97,45.64,45.67,222300.0,45.96,45.97,45.64,45.67,222300.0
2013-12-03 15:30:00,45.68,45.81,45.67,45.77,368400.0,45.68,45.81,45.67,45.77,368400.0
2013-12-04 09:30:00,45.8,45.91,45.58,45.78,201800.0,45.8,45.91,45.58,45.78,201800.0
2013-12-04 10:00:00,45.79,46.27,45.79,46.1,341700.0,45.79,46.27,45.79,46.1,341700.0
2013-12-04 10:30:00,46.1,46.38,46.09,46.36,150000.0,46.1,46.38,46.09,46.36,150000.0
2013-12-04 11:00:00,46.36,46.41,46.23,46.25,130400.0,46.36,46.41,46.23,46.25,130400.0
2013-12-04 11:30:00,46.25,46.37,46.25,46.28,115500.0,46.25,46.37,46.25,46.28,115500.0
2013-12-04 12:00:00,46.28,46.31,46.16,46.2,147800.0,46.28,46.31,46.16,46.2,147800.0
2013-12-04 12:30:00,46.21,46.34,46.19,46.3,132800.0,46.21,46.34,46.19,46.3,132800.0
2013-12-04 13:00:00,46.29,46.36,46.15,46.2,182600.0,46.29,46.36,46.15,46.2,182600.0
2013-12-04 13:30:00,46.2,46.24,46.09,46.2,191800.0,46.2,46.24,46.09,46.2,191800.0
2013-12-04 14:00:00,46.2,46.3,46.18,46.26,120700.0,46.2,46.3,46.18,46.26,120700.0
2013-12-04 14:30:00,46.27,46.47,46.27,46.37,186900.0,46.27,46.47,46.27,46.37,186900.0
2013-12-04 15:00:00,46.38,46.38,46.23,46.34,183200.0,46.38,46.38,46.23,46.34,183200.0
2013-12-04 15:30:00,46.35,46.43,46.28,46.3,401500.0,46.35,46.43,46.28,46.3,401500.0
2013-12-05 09:30:00,46.19,46.56,46.02,46.4,463600.0,46.19,46.56,46.02,46.4,463600.0
2013-12-05 10:00:00,46.39,46.45,45.91,46.03,201200.0,46.39,46.45,45.91,46.03,201200.0
2013-12-05 10:30:00,46.02,46.22,46.01,46.1,156800.0,46.02,46.22,46.01,46.1,156800.0
2013-12-05 11:00:00,46.1,46.16,46.01,46.01,127300.0,46.1,46.16,46.01,46.01,127300.0
2013-12-05 11:30:00,46.0,46.06,45.94,46.03,97100.0,46.0,46.06,45.94,46.03,97100.0
2013-12-05 12:00:00,46.05,46.22,46.05,46.16,105600.0,46.05,46.22,46.05,46.16,105600.0
2013-12-05 12:30:00,46.17,46.26,46.14,46.22,93300.0,46.17,46.26,46.14,46.22,93300.0
2013-12-05 13:00:00,46.22,46.25,46.11,46.21,48900.0,46.22,46.25,46.11,46.21,48900.0
2013-12-05 13:30:00,46.21,46.24,46.13,46.17,47300.0,46.21,46.24,46.13,46.17,47300.0
2013-12-05 14:00:00,46.15,46.22,46.02,46.11,119700.0,46.15,46.22,46.02,46.11,119700.0
2013-12-05 14:30:00,46.11,46.12,45.91,45.91,127500.0,46.11,46.12,45.91,45.91,127500.0
2013-12-05 15:00:00,45.91,45.98,45.81,45.94,231500.0,45.91,45.98,45.81,45.94,231500.0
2013-12-05 15:30:00,45.93,46.04,45.88,45.94,256400.0,45.93,46.04,45.88,45.94,256400.0
2013-12-06 09:30:00,46.56,46.57,46.39,46.39,170700.0,46.56,46.57,46.39,46.39,170700.0
2013-12-06 10:00:00,46.39,46.54,46.25,46.37,113400.0,46.39,46.54,46.25,46.37,113400.0
2013-12-06 10:30:00,46.39,46.39,46.16,46.21,132400.0,46.39,46.39,46.16,46.21,132400.0
2013-12-06 11:00:00,46.2,46.35,46.18,46.3,165300.0,46.2,46.35,46.18,46.3,165300.0
2013-12-06 11:30:00,46.3,46.33,46.25,46.3,151400.0,46.3,46.33,46.25,46.3,151400.0
2013-12-06 12:00:00,46.3,46.31,46.24,46.3,91900.0,46.3,46.31,46.24,46.3,91900.0
2013-12-06 12:30:00,46.3,46.35,46.28,46.33,183300.0,46.3,46.35,46.28,46.33,183300.0
2013-12-06 13:00:00,46.33,46.4,46.3,46.31,81900.0,46.33,46.4,46.3,46.31,81900.0
2013-12-06 13:30:00,46.3,46.37,46.29,46.31,183400.0,46.3,46.37,46.29,46.31,183400.0
2013-12-06 14:00:00,46.32,46.38,46.29,46.29,89200.0,46.32,46.38,46.29,46.29,89200.0
2013-12-06 14:30:00,46.3,46.37,46.29,46.34,67600.0,46.3,46.37,46.29,46.34,67600.0
2013-12-06 15:00:00,46.34,46.43,46.34,46.35,159900.0,46.34,46.43,46.34,46.35,159900.0
2013-12-06 15:30:00,46.35,46.46,46.35,46.41,235300.0,46.35,46.46,46.35,46.41,235300.0
2013-12-09 09:30:00,45.8,46.69,45.75,46.69,290900.0,45.8,46.69,45.75,46.69,290900.0
2013-12-09 10:00:00,46.69,46.84,46.67,46.76,195900.0,46.69,46.84,46.67,46.76,195900.0
2013-12-09 10:30:00,46.75,46.8,46.68,46.79,113000.0,46.75,46.8,46.68,46.79,113000.0
2013-12-09 11:00:00,46.79,46.8,46.62,46.69,135000.0,46.79,46.8,46.62,46.69,135000.0
2013-12-09 11:30:00,46.68,46.78,46.67,46.72,117400.0,46.68,46.78,46.67,46.72,117400.0
2013-12-09 12:00:00,46.73,46.77,46.46,46.46,125500.0,46.73,46.77,46.46,46.46,125500.0
2013-12-09 12:30:00,46.45,46.59,46.44,46.5,104500.0,46.45,46.59,46.44,46.5,104500.0
2013-12-09 13:00:00,46.51,46.62,46.44,46.56,97300.0,46.51,46.62,46.44,46.56,97300.0
2013-12-09 13:30:00,46.57,46.69,46.57,46.69,122000.0,46.57,46.69,46.57,46.69,122000.0
2013-12-09 14:00:00,46.69,46.83,46.67,46.82,110600.0,46.69,46.83,46.67,46.82,110600.0
2013-12-09 14:30:00,46.82,46.85,46.75,46.77,104100.0,46.82,46.85,46.75,46.77,104100.0
2013-12-09 15:00:00,46.78,46.83,46.75,46.77,133800.0,46.78,46.83,46.75,46.77,133800.0
2013-12-09 15:30:00,46.76,46.81,46.75,46.79,374000.0,46.76,46.81,46.75,46.79,374000.0
2013-12-10 09:30:00,46.29,46.69,46.26,46.65,202900.0,46.29,46.69,46.26,46.65,202900.0
2013-12-10 10:00:00,46.67,46.73,46.51,46.6,230300.0,46.67,46.73,46.51,46.6,230300.0
2013-12-10 10:30:00,46.61,46.67,46.42,46.51,184100.0,46.61,46.67,46.42,46.51,184100.0
2013-12-10 11:00:00,46.52,46.57,46.36,46.44,119900.0,46.52,46.57,46.36,46.44,119900.0
2013-12-10 11:30:00,46.43,46.49,46.35,46.4,97500.0,46.43,46.49,46.35,46.4,97500.0
2013-12-10 12:00:00,46.4,46.52,46.34,46.51,87300.0,46.4,46.52,46.34,46.51,87300.0
2013-12-10 12:30:00,46.51,46.62,46.46,46.61,90300.0,46.51,46.62,46.46,46.61,90300.0
2013-12-10 13:00:00,46.61,46.76,46.6,46.72,109700.0,46.61,46.76,46.6,46.72,109700.0
2013-12-10 13:30:00,46.72,46.76,46.68,46.73,114000.0,46.72,46.76,46.68,46.73,114000.0
2013-12-10 14:00:00,46.72,46.78,46.68,46.77,140000.0,46.72,46.78,46.68,46.77,140000.0
2013-12-10 14:30:00,46.76,46.85,46.72,46.83,174200.0,46.76,46.85,46.72,46.83,174200.0
2013-12-10 15:00:00,46.83,46.98,46.81,46.83,239700.0,46.83,46.98,46.81,46.83,239700.0
2013-12-10 15:30:00,46.83,46.88,46.77,46.79,793200.0,46.83,46.88,46.77,46.79,793200.0
2013-12-11 09:30:00,46.94,47.05,46.54,46.77,428800.0,46.94,47.05,46.54,46.77,428800.0
2013-12-11 10:00:00,46.77,46.81,46.58,46.64,207300.0,46.77,46.81,46.58,46.64,207300.0
2013-12-11 10:30:00,46.64,46.77,46.6,46.67,153600.0,46.64,46.77,46.6,46.67,153600.0
2013-12-11 11:00:00,46.67,46.71,46.58,46.65,145400.0,46.67,46.71,46.58,46.65,145400.0
2013-12-11 11:30:00,46.65,46.65,46.4,46.48,135000.0,46.65,46.65,46.4,46.48,135000.0
2013-12-11 12:00:00,46.48,46.52,46.25,46.29,133400.0,46.48,46.52,46.25,46.29,133400.0
2013-12-11 12:30:00,46.28,46.45,46.28,46.39,101200.0,46.28,46.45,46.28,46.39,101200.0
2013-12-11 13:00:00,46.4,46.55,46.4,46.45,116300.0,46.4,46.55,46.4,46.45,116300.0
2013-12-11 13:30:00,46.45,46.6,46.39,46.56,111500.0,46.45,46.6,46.39,46.56,111500.0
2013-12-11 14:00:00,46.57,46.58,46.3,46.46,132800.0,46.57,46.58,46.3,46.46,132800.0
2013-12-11 14:30:00,46.46,46.46,46.14,46.18,292800.0,46.46,46.46,46.14,46.18,292800.0
2013-12-11 15:00:00,46.17,46.18,45.75,45.84,577800.0,46.17,46.18,45.75,45.84,577800.0
2013-12-11 15:30:00,45.84,45.93,45.64,45.75,726700.0,45.84,45.93,45.64,45.75,726700.0
2013-12-12 09:30:00,45.85,46.08,45.51,46.04,493500.0,45.85,46.08,45.51,46.04,493500.0
2013-12-12 10:00:00,46.04,46.13,45.81,46.08,266600.0,46.04,46.13,45.81,46.08,266600.0
2013-12-12 10:30:00,46.08,46.17,46.01,46.02,193700.0,46.08,46.17,46.01,46.02,193700.0
2013-12-12 11:00:00,46.01,46.09,45.81,45.9,243500.0,46.01,46.09,45.81,45.9,243500.0
2013-12-12 11:30:00,45.89,45.89,45.51,45.66,205400.0,45.89,45.89,45.51,45.66,205400.0
2013-12-12 12:00:00,45.66,45.76,45.58,45.62,151600.0,45.66,45.76,45.58,45.62,151600.0
2013-12-12 12:30:00,45.63,45.65,45.29,45.29,421100.0,45.63,45.65,45.29,45.29,421100.0
2013-12-12 13:00:00,45.3,45.55,45.25,45.54,220800.0,45.3,45.55,45.25,45.54,220800.0
2013-12-12 13:30:00,45.53,45.71,45.44,45.5,257200.0,45.53,45.71,45.44,45.5,257200.0
2013-12-12 14:00:00,45.5,45.75,45.5,45.65,140700.0,45.5,45.75,45.5,45.65,140700.0
2013-12-12 14:30:00,45.65,45.75,45.58,45.73,137800.0,45.65,45.75,45.58,45.73,137800.0
2013-12-12 15:00:00,45.73,45.73,45.66,45.69,159700.0,45.73,45.73,45.66,45.69,159700.0
2013-12-12 15:30:00,45.69,45.72,45.46,45.51,473200.0,45.69,45.72,45.46,45.51,473200.0
2013-12-13 09:30:00,45.99,46.71,45.76,46.64,378600.0,45.99,46.71,45.76,46.64,378600.0
2013-12-13 10:00:00,46.64,47.39,46.59,47.06,735200.0,46.64,47.39,46.59,47.06,735200.0
2013-12-13 10:30:00,47.05,47.35,46.9,47.31,275400.0,47.05,47.35,46.9,47.31,275400.0
2013-12-13 11:00:00,47.33,47.49,47.26,47.47,320800.0,47.33,47.49,47.26,47.47,320800.0
2013-12-13 11:30:00,47.45,47.5,47.27,47.48,194700.0,47.45,47.5,47.27,47.48,194700.0
2013-12-13 12:00:00,47.48,47.92,47.48,47.92,389900.0,47.48,47.92,47.48,47.92,389900.0
2013-12-13 12:30:00,47.93,48.39,47.88,47.98,836900.0,47.93,48.39,47.88,47.98,836900.0
2013-12-13 13:00:00,47.97,48.34,47.93,48.27,659300.0,47.97,48.34,47.93,48.27,659300.0
2013-12-13 13:30:00,48.27,48.33,48.07,48.07,301700.0,48.27,48.33,48.07,48.07,301700.0
2013-12-13 14:00:00,48.07,48.17,47.66,47.66,520100.0,48.07,48.17,47.66,47.66,520100.0
2013-12-13 14:30:00,47.66,47.78,47.63,47.78,226300.0,47.66,47.78,47.63,47.78,226300.0
2013-12-13 15:00:00,47.78,47.86,47.66,47.82,290600.0,47.78,47.86,47.66,47.82,290600.0
2013-12-13 15:30:00,47.82,47.83,47.67,47.74,721000.0,47.82,47.83,47.67,47.74,721000.0
2013-12-16 09:30:00,47.7,48.0,47.7,47.89,303700.0,47.7,48.0,47.7,47.89,303700.0
2013-12-16 10:00:00,47.89,47.98,47.62,47.79,254400.0,47.89,47.98,47.62,47.79,254400.0
2013-12-16 10:30:00,47.8,47.84,47.44,47.47,272700.0,47.8,47.84,47.44,47.47,272700.0
2013-12-16 11:00:00,47.47,47.54,47.37,47.53,173000.0,47.47,47.54,47.37,47.53,173000.0
2013-12-16 11:30:00,47.53,47.63,47.49,47.6,138500.0,47.53,47.63,47.49,47.6,138500.0
2013-12-16 12:00:00,47.61,47.7,47.58,47.66,132500.0,47.61,47.7,47.58,47.66,132500.0
2013-12-16 12:30:00,47.66,47.69,47.59,47.59,104900.0,47.66,47.69,47.59,47.59,104900.0
2013-12-16 13:00:00,47.59,47.6,47.41,47.49,107200.0,47.59,47.6,47.41,47.49,107200.0
2013-12-16 13:30:00,47.48,47.5,47.37,47.42,148100.0,47.48,47.5,47.37,47.42,148100.0
2013-12-16 14:00:00,47.42,47.44,47.34,47.34,139300.0,47.42,47.44,47.34,47.34,139300.0
2013-12-16 14:30:00,47.34,47.42,47.23,47.28,179700.0,47.34,47.42,47.23,47.28,179700.0
2013-12-16 15:00:00,47.28,47.33,47.24,47.25,157500.0,47.28,47.33,47.24,47.25,157500.0
2013-12-16 15:30:00,47.24,47.24,47.17,47.19,340300.0,47.24,47.24,47.17,47.19,340300.0
2013-12-17 09:30:00,47.19,47.4,47.0,47.3,364900.0,47.19,47.4,47.0,47.3,364900.0
2013-12-17 10:00:00,47.31,47.35,47.2,47.26,236800.0,47.31,47.35,47.2,47.26,236800.0
2013-12-17 10:30:00,47.26,47.35,47.08,47.21,206000.0,47.26,47.35,47.08,47.21,206000.0
2013-12-17 11:00:00,47.21,47.3,47.09,47.1,177700.0,47.21,47.3,47.09,47.1,177700.0
2013-12-17 11:30:00,47.1,47.41,47.09,47.36,253000.0,47.1,47.41,47.09,47.36,253000.0
2013-12-17 12:00:00,47.34,47.47,47.25,47.46,131900.0,47.34,47.47,47.25,47.46,131900.0
2013-12-17 12:30:00,47.46,47.47,47.4,47.44,90400.0,47.46,47.47,47.4,47.44,90400.0
2013-12-17 13:00:00,47.44,47.5,47.4,47.49,85300.0,47.44,47.5,47.4,47.49,85300.0
2013-12-17 13:30:00,47.49,47.62,47.47,47.54,112100.0,47.49,47.62,47.47,47.54,112100.0
2013-12-17 14:00:00,47.53,47.71,47.51,47.69,112200.0,47.53,47.71,47.51,47.69,112200.0
2013-12-17 14:30:00,47.7,47.71,47.51,47.54,99300.0,47.7,47.71,47.51,47.54,99300.0
2013-12-17 15:00:00,47.55,47.57,47.49,47.55,114200.0,47.55,47.57,47.49,47.55,114200.0
2013-12-17 15:30:00,47.55,47.57,47.49,47.5,308700.0,47.55,47.57,47.49,47.5,308700.0
2013-12-18 09:30:00,47.34,47.7,47.24,47.37,239000.0,47.34,47.7,47.24,47.37,239000.0
2013-12-18 10:00:00,47.36,47.55,47.2,47.52,452900.0,47.36,47.55,47.2,47.52,452900.0
2013-12-18 10:30:00,47.53,47.53,47.31,47.48,289100.0,47.53,47.53,47.31,47.48,289100.0
2013-12-18 11:00:00,47.49,47.68,47.49,47.58,59800.0,47.49,47.68,47.49,47.58,59800.0
2013-12-18 11:30:00,47.55,47.58,47.17,47.18,122700.0,47.55,47.58,47.17,47.18,122700.0
2013-12-18 12:00:00,47.18,47.43,47.18,47.24,77300.0,47.18,47.43,47.18,47.24,77300.0
2013-12-18 12:30:00,47.24,47.26,47.08,47.11,106100.0,47.24,47.26,47.08,47.11,106100.0
2013-12-18 13:00:00,47.1,47.12,46.92,47.06,176400.0,47.1,47.12,46.92,47.06,176400.0
2013-12-18 13:30:00,47.06,47.2,46.97,47.06,134300.0,47.06,47.2,46.97,47.06,134300.0
2013-12-18 14:00:00,47.05,47.74,46.59,47.6,373500.0,47.05,47.74,46.59,47.6,373500.0
2013-12-18 14:30:00,47.61,47.87,47.58,47.67,167300.0,47.61,47.87,47.58,47.67,167300.0
2013-12-18 15:00:00,47.69,48.05,47.65,47.98,235900.0,47.69,48.05,47.65,47.98,235900.0
2013-12-18 15:30:00,47.98,48.3,47.97,48.26,508900.0,47.98,48.3,47.97,48.26,508900.0
2013-12-19 09:30:00,48.12,48.45,48.0,48.17,110600.0,48.12,48.45,48.0,48.17,110600.0
2013-12-19 10:00:00,48.17,48.27,47.88,48.06,115300.0,48.17,48.27,47.88,48.06,115300.0
2013-12-19 10:30:00,48.06,48.15,47.96,48.12,90700.0,48.06,48.15,47.96,48.12,90700.0
2013-12-19 11:00:00,48.13,48.31,48.02,48.07,295200.0,48.13,48.31,48.02,48.07,295200.0
2013-12-19 11:30:00,48.06,48.2,48.04,48.11,48900.0,48.06,48.2,48.04,48.11,48900.0
2013-12-19 12:00:00,48.1,48.14,48.0,48.13,48200.0,48.1,48.14,48.0,48.13,48200.0
2013-12-19 12:30:00,48.13,48.19,48.07,48.11,41500.0,48.13,48.19,48.07,48.11,41500.0
2013-12-19 13:00:00,48.11,48.16,48.07,48.11,65700.0,48.11,48.16,48.07,48.11,65700.0
2013-12-19 13:30:00,48.1,48.16,48.05,48.12,107600.0,48.1,48.16,48.05,48.12,107600.0
2013-12-19 14:00:00,48.11,48.14,48.01,48.05,98200.0,48.11,48.14,48.01,48.05,98200.0
2013-12-19 14:30:00,48.04,48.09,48.02,48.06,112100.0,48.04,48.09,48.02,48.06,112100.0
2013-12-19 15:00:00,48.06,48.12,48.01,48.06,161200.0,48.06,48.12,48.01,48.06,161200.0
2013-12-19 15:30:00,48.05,48.11,48.0,48.04,367700.0,48.05,48.11,48.0,48.04,367700.0
2013-12-20 09:30:00,48.1,48.18,47.84,47.96,978500.0,48.1,48.18,47.84,47.96,978500.0
2013-12-20 10:00:00,47.95,48.48,47.92,48.22,336400.0,47.95,48.48,47.92,48.22,336400.0
2013-12-20 10:30:00,48.23,48.34,48.09,48.28,91500.0,48.23,48.34,48.09,48.28,91500.0
2013-12-20 11:00:00,48.28,48.47,48.2,48.21,431200.0,48.28,48.47,48.2,48.21,431200.0
2013-12-20 11:30:00,48.21,48.53,48.2,48.53,112700.0,48.21,48.53,48.2,48.53,112700.0
2013-12-20 12:00:00,48.54,48.54,48.4,48.51,117400.0,48.54,48.54,48.4,48.51,117400.0
2013-12-20 12:30:00,48.5,48.64,48.49,48.54,62700.0,48.5,48.64,48.49,48.54,62700.0
2013-12-20 13:00:00,48.56,48.69,48.55,48.67,88000.0,48.56,48.69,48.55,48.67,88000.0
2013-12-20 13:30:00,48.67,48.7,48.6,48.65,124600.0,48.67,48.7,48.6,48.65,124600.0
2013-12-20 14:00:00,48.64,48.78,48.58,48.75,198200.0,48.64,48.78,48.58,48.75,198200.0
2013-12-20 14:30:00,48.75,48.82,48.73,48.82,183500.0,48.75,48.82,48.73,48.82,183500.0
2013-12-20 15:00:00,48.82,49.06,48.8,49.01,431200.0,48.82,49.06,48.8,49.01,431200.0
2013-12-20 15:30:00,49.02,49.22,48.95,49.18,970700.0,49.02,49.22,48.95,49.18,970700.0
2013-12-23 09:30:00,49.31,49.42,49.07,49.23,113200.0,49.31,49.42,49.07,49.23,113200.0
2013-12-23 10:00:00,49.23,49.37,49.15,49.3,101800.0,49.23,49.37,49.15,49.3,101800.0
2013-12-23 10:30:00,49.3,49.31,49.14,49.24,83700.0,49.3,49.31,49.14,49.24,83700.0
2013-12-23 11:00:00,49.22,49.44,49.18,49.43,91500.0,49.22,49.44,49.18,49.43,91500.0
2013-12-23 11:30:00,49.44,49.53,49.43,49.46,74900.0,49.44,49.53,49.43,49.46,74900.0
2013-12-23 12:00:00,49.47,49.48,49.34,49.41,77100.0,49.47,49.48,49.34,49.41,77100.0
2013-12-23 12:30:00,49.41,49.44,49.28,49.29,67100.0,49.41,49.44,49.28,49.29,67100.0
2013-12-23 13:00:00,49.3,49.36,49.28,49.33,55200.0,49.3,49.36,49.28,49.33,55200.0
2013-12-23 13:30:00,49.33,49.38,49.19,49.27,117700.0,49.33,49.38,49.19,49.27,117700.0
2013-12-23 14:00:00,49.28,49.3,49.19,49.21,76000.0,49.28,49.3,49.19,49.21,76000.0
2013-12-23 14:30:00,49.21,49.32,49.2,49.23,83100.0,49.21,49.32,49.2,49.23,83100.0
2013-12-23 15:00:00,49.23,49.33,49.23,49.32,140800.0,49.23,49.33,49.23,49.32,140800.0
2013-12-23 15:30:00,49.32,49.46,49.32,49.46,263200.0,49.32,49.46,49.32,49.46,263200.0
2013-12-24 09:30:00,49.35,49.73,49.18,49.52,142600.0,49.35,49.73,49.18,49.52,142600.0
2013-12-24 10:00:00,49.53,49.71,49.5,49.63,62100.0,49.53,49.71,49.5,49.63,62100.0
2013-12-24 10:30:00,49.63,49.65,49.35,49.55,79600.0,49.63,49.65,49.35,49.55,79600.0
2013-12-24 11:00:00,49.55,49.66,49.46,49.53,120300.0,49.55,49.66,49.46,49.53,120300.0
2013-12-24 11:30:00,49.54,49.65,49.43,49.47,149800.0,49.54,49.65,49.43,49.47,149800.0
2013-12-24 12:00:00,49.47,49.57,49.42,49.44,143700.0,49.47,49.57,49.42,49.44,143700.0
2013-12-24 12:30:00,49.44,49.72,49.41,49.71,216000.0,49.44,49.72,49.41,49.71,216000.0
2013-12-26 09:30:00,49.63,49.7,49.46,49.46,115900.0,49.63,49.7,49.46,49.46,115900.0
2013-12-26 10:00:00,49.48,49.85,49.48,49.83,80900.0,49.48,49.85,49.48,49.83,80900.0
2013-12-26 10:30:00,49.83,49.85,49.62,49.65,86400.0,49.83,49.85,49.62,49.65,86400.0
2013-12-26 11:00:00,49.65,49.65,49.5,49.5,135400.0,49.65,49.65,49.5,49.5,135400.0
2013-12-26 11:30:00,49.5,49.51,49.39,49.44,100400.0,49.5,49.51,49.39,49.44,100400.0
2013-12-26 12:00:00,49.44,49.5,49.4,49.43,58400.0,49.44,49.5,49.4,49.43,58400.0
2013-12-26 12:30:00,49.43,49.48,49.36,49.44,64800.0,49.43,49.48,49.36,49.44,64800.0
2013-12-26 13:00:00,49.45,49.47,49.41,49.46,54900.0,49.45,49.47,49.41,49.46,54900.0
2013-12-26 13:30:00,49.46,49.57,49.46,49.55,89600.0,49.46,49.57,49.46,49.55,89600.0
2013-12-26 14:00:00,49.56,49.6,49.5,49.59,92300.0,49.56,49.6,49.5,49.59,92300.0
2013-12-26 14:30:00,49.6,49.62,49.51,49.57,91100.0,49.6,49.62,49.51,49.57,91100.0
2013-12-26 15:00:00,49.57,49.58,49.49,49.56,142400.0,49.57,49.58,49.49,49.56,142400.0
2013-12-26 15:30:00,49.55,49.56,49.38,49.38,470500.0,49.55,49.56,49.38,49.38,470500.0
2013-12-27 09:30:00,49.61,49.9,49.42,49.47,233900.0,49.61,49.9,49.42,49.47,233900.0
2013-12-27 10:00:00,49.45,49.69,49.39,49.62,110300.0,49.45,49.69,49.39,49.62,110300.0
2013-12-27 10:30:00,49.63,49.65,49.48,49.5,71100.0,49.63,49.65,49.48,49.5,71100.0
2013-12-27 11:00:00,49.51,49.69,49.51,49.6,80200.0,49.51,49.69,49.51,49.6,80200.0
2013-12-27 11:30:00,49.61,49.7,49.54,49.66,62500.0,49.61,49.7,49.54,49.66,62500.0
2013-12-27 12:00:00,49.66,49.7,49.5,49.54,93300.0,49.66,49.7,49.5,49.54,93300.0
2013-12-27 12:30:00,49.54,49.54,49.45,49.52,79200.0,49.54,49.54,49.45,49.52,79200.0
2013-12-27 13:00:00,49.52,49.75,49.51,49.73,71200.0,49.52,49.75,49.51,49.73,71200.0
2013-12-27 13:30:00,49.73,49.73,49.57,49.66,61100.0,49.73,49.73,49.57,49.66,61100.0
2013-12-27 14:00:00,49.65,49.72,49.58,49.71,66500.0,49.65,49.72,49.58,49.71,66500.0
2013-12-27 14:30:00,49.71,49.72,49.55,49.58,63600.0,49.71,49.72,49.55,49.58,63600.0
2013-12-27 15:00:00,49.57,49.61,49.55,49.58,87300.0,49.57,49.61,49.55,49.58,87300.0
2013-12-27 15:30:00,49.58,49.6,49.5,49.55,195600.0,49.58,49.6,49.5,49.55,195600.0
2013-12-30 09:30:00,49.6,49.69,49.07,49.41,187000.0,49.6,49.69,49.07,49.41,187000.0
2013-12-30 10:00:00,49.45,49.8,49.45,49.55,79300.0,49.45,49.8,49.45,49.55,79300.0
2013-12-30 10:30:00,49.56,49.72,49.53,49.63,64500.0,49.56,49.72,49.53,49.63,64500.0
2013-12-30 11:00:00,49.63,49.78,49.62,49.76,33300.0,49.63,49.78,49.62,49.76,33300.0
2013-12-30 11:30:00,49.77,49.78,49.64,49.76,38700.0,49.77,49.78,49.64,49.76,38700.0
2013-12-30 12:00:00,49.77,49.77,49.65,49.72,46100.0,49.77,49.77,49.65,49.72,46100.0
2013-12-30 12:30:00,49.71,49.75,49.66,49.7,44000.0,49.71,49.75,49.66,49.7,44000.0
2013-12-30 13:00:00,49.69,49.73,49.58,49.65,34900.0,49.69,49.73,49.58,49.65,34900.0
2013-12-30 13:30:00,49.65,49.74,49.61,49.73,46300.0,49.65,49.74,49.61,49.73,46300.0
2013-12-30 14:00:00,49.73,49.78,49.64,49.71,57800.0,49.73,49.78,49.64,49.71,57800.0
2013-12-30 14:30:00,49.71,49.71,49.64,49.68,45000.0,49.71,49.71,49.64,49.68,45000.0
2013-12-30 15:00:00,49.68,49.7,49.54,49.55,68200.0,49.68,49.7,49.54,49.55,68200.0
2013-12-30 15:30:00,49.56,49.6,49.54,49.58,190200.0,49.56,49.6,49.54,49.58,190200.0
2013-12-31 09:30:00,49.79,49.95,49.61,49.93,339100.0,49.79,49.95,49.61,49.93,339100.0
2013-12-31 10:00:00,49.93,50.0,49.86,49.99,200700.0,49.93,50.0,49.86,49.99,200700.0
2013-12-31 10:30:00,49.99,50.16,49.91,50.16,108800.0,49.99,50.16,49.91,50.16,108800.0
2013-12-31 11:00:00,50.18,50.43,50.16,50.39,161700.0,50.18,50.43,50.16,50.39,161700.0
2013-12-31 11:30:00,50.39,50.48,50.25,50.36,94300.0,50.39,50.48,50.25,50.36,94300.0
2013-12-31 12:00:00,50.36,50.39,50.26,50.33,50600.0,50.36,50.39,50.26,50.33,50600.0
2013-12-31 12:30:00,50.33,50.34,50.11,50.16,75900.0,50.33,50.34,50.11,50.16,75900.0
2013-12-31 13:00:00,50.15,50.3,50.09,50.3,92000.0,50.15,50.3,50.09,50.3,92000.0
2013-12-31 13:30:00,50.3,50.47,50.27,50.39,121200.0,50.3,50.47,50.27,50.39,121200.0
2013-12-31 14:00:00,50.39,50.5,50.39,50.41,122600.0,50.39,50.5,50.39,50.41,122600.0
2013-12-31 14:30:00,50.41,50.46,50.34,50.4,111800.0,50.41,50.46,50.34,50.4,111800.0
2013-12-31 15:00:00,50.4,50.4,50.23,50.27,155500.0,50.4,50.4,50.23,50.27,155500.0
2013-12-31 15:30:00,50.27,50.35,50.23,50.32,367900.0,50.27,50.35,50.23,50.32,367900.0
2014-01-02 09:30:00,49.34,49.74,49.3,49.47,342300.0,49.34,49.74,49.3,49.47,342300.0
2014-01-02 10:00:00,49.47,49.6,49.33,49.47,217700.0,49.47,49.6,49.33,49.47,217700.0
2014-01-02 10:30:00,49.45,49.62,49.4,49.5,171700.0,49.45,49.62,49.4,49.5,171700.0
2014-01-02 11:00:00,49.5,49.57,49.42,49.45,146900.0,49.5,49.57,49.42,49.45,146900.0
2014-01-02 11:30:00,49.45,49.5,49.1,49.18,155100.0,49.45,49.5,49.1,49.18,155100.0
2014-01-02 12:00:00,49.19,49.19,49.05,49.12,125400.0,49.19,49.19,49.05,49.12,125400.0
2014-01-02 12:30:00,49.12,49.21,49.07,49.2,109700.0,49.12,49.21,49.07,49.2,109700.0
2014-01-02 13:00:00,49.2,49.21,48.94,49.01,117200.0,49.2,49.21,48.94,49.01,117200.0
2014-01-02 13:30:00,49.0,49.11,48.95,49.07,152300.0,49.0,49.11,48.95,49.07,152300.0
2014-01-02 14:00:00,49.07,49.12,48.88,48.94,233500.0,49.07,49.12,48.88,48.94,233500.0
2014-01-02 14:30:00,48.94,49.12,48.93,49.03,237500.0,48.94,49.12,48.93,49.03,237500.0
2014-01-02 15:00:00,49.03,49.26,49.03,49.2,213200.0,49.03,49.26,49.03,49.2,213200.0
2014-01-02 15:30:00,49.2,49.27,49.15,49.25,344800.0,49.2,49.27,49.15,49.25,344800.0
2014-01-03 09:30:00,49.11,49.5,49.11,49.43,158000.0,49.11,49.5,49.11,49.43,158000.0
2014-01-03 10:00:00,49.43,49.44,49.18,49.24,156800.0,49.43,49.44,49.18,49.24,156800.0
2014-01-03 10:30:00,49.25,49.39,49.24,49.36,176300.0,49.25,49.39,49.24,49.36,176300.0
2014-01-03 11:00:00,49.36,49.38,49.13,49.15,114500.0,49.36,49.38,49.13,49.15,114500.0
2014-01-03 11:30:00,49.15,49.15,49.06,49.08,108400.0,49.15,49.15,49.06,49.08,108400.0
2014-01-03 12:00:00,49.07,49.13,48.94,49.05,103600.0,49.07,49.13,48.94,49.05,103600.0
2014-01-03 12:30:00,49.05,49.22,49.05,49.16,92800.0,49.05,49.22,49.05,49.16,92800.0
2014-01-03 13:00:00,49.15,49.17,49.04,49.08,76400.0,49.15,49.17,49.04,49.08,76400.0
2014-01-03 13:30:00,49.08,49.09,48.84,48.85,145900.0,49.08,49.09,48.84,48.85,145900.0
2014-01-03 14:00:00,48.86,48.93,48.8,48.83,186200.0,48.86,48.93,48.8,48.83,186200.0
2014-01-03 14:30:00,48.83,49.01,48.78,48.9,166500.0,48.83,49.01,48.78,48.9,166500.0
2014-01-03 15:00:00,48.9,48.98,48.84,48.97,225400.0,48.9,48.98,48.84,48.97,225400.0
2014-01-03 15:30:00,48.97,49.0,48.87,48.89,402700.0,48.97,49.0,48.87,48.89,402700.0
2014-01-06 09:30:00,48.98,49.29,48.7,48.74,189200.0,48.98,49.29,48.7,48.74,189200.0
2014-01-06 10:00:00,48.73,48.81,48.63,48.79,154700.0,48.73,48.81,48.63,48.79,154700.0
2014-01-06 10:30:00,48.78,48.82,48.47,48.54,117700.0,48.78,48.82,48.47,48.54,117700.0
2014-01-06 11:00:00,48.55,48.64,48.29,48.43,143000.0,48.55,48.64,48.29,48.43,143000.0
2014-01-06 11:30:00,48.44,48.56,48.39,48.43,118100.0,48.44,48.56,48.39,48.43,118100.0
2014-01-06 12:00:00,48.43,48.53,48.39,48.39,88200.0,48.43,48.53,48.39,48.39,88200.0
2014-01-06 12:30:00,48.38,48.5,48.31,48.43,95200.0,48.38,48.5,48.31,48.43,95200.0
2014-01-06 13:00:00,48.44,48.5,48.36,48.43,69700.0,48.44,48.5,48.36,48.43,69700.0
2014-01-06 13:30:00,48.45,48.56,48.42,48.52,105200.0,48.45,48.56,48.42,48.52,105200.0
2014-01-06 14:00:00,48.52,48.61,48.48,48.57,95800.0,48.52,48.61,48.48,48.57,95800.0
2014-01-06 14:30:00,48.57,48.64,48.56,48.63,103500.0,48.57,48.64,48.56,48.63,103500.0
2014-01-06 15:00:00,48.63,48.7,48.58,48.65,118400.0,48.63,48.7,48.58,48.65,118400.0
2014-01-06 15:30:00,48.65,48.65,48.5,48.53,368500.0,48.65,48.65,48.5,48.53,368500.0
2014-01-07 09:30:00,48.95,49.38,48.63,49.36,182100.0,48.95,49.38,48.63,49.36,182100.0
2014-01-07 10:00:00,49.36,49.77,49.36,49.77,253500.0,49.36,49.77,49.36,49.77,253500.0
2014-01-07 10:30:00,49.77,49.96,49.66,49.95,154600.0,49.77,49.96,49.66,49.95,154600.0
2014-01-07 11:00:00,49.95,50.1,49.88,49.99,176000.0,49.95,50.1,49.88,49.99,176000.0
2014-01-07 11:30:00,49.99,50.0,49.77,49.78,84000.0,49.99,50.0,49.77,49.78,84000.0
2014-01-07 12:00:00,49.78,49.81,49.7,49.73,86900.0,49.78,49.81,49.7,49.73,86900.0
2014-01-07 12:30:00,49.74,49.76,49.67,49.72,77900.0,49.74,49.76,49.67,49.72,77900.0
2014-01-07 13:00:00,49.72,49.76,49.67,49.74,79500.0,49.72,49.76,49.67,49.74,79500.0
2014-01-07 13:30:00,49.73,49.85,49.66,49.68,104700.0,49.73,49.85,49.66,49.68,104700.0
2014-01-07 14:00:00,49.67,49.68,49.55,49.66,127600.0,49.67,49.68,49.55,49.66,127600.0
2014-01-07 14:30:00,49.65,49.73,49.64,49.7,97800.0,49.65,49.73,49.64,49.7,97800.0
2014-01-07 15:00:00,49.69,49.76,49.69,49.73,126900.0,49.69,49.76,49.69,49.73,126900.0
2014-01-07 15:30:00,49.74,49.8,49.61,49.66,390100.0,49.74,49.8,49.61,49.66,390100.0
2014-01-08 09:30:00,49.5,49.68,49.05,49.46,195300.0,49.5,49.68,49.05,49.46,195300.0
2014-01-08 10:00:00,49.47,49.56,49.27,49.51,127900.0,49.47,49.56,49.27,49.51,127900.0
2014-01-08 10:30:00,49.51,50.0,49.51,49.98,272600.0,49.51,50.0,49.51,49.98,272600.0
2014-01-08 11:00:00,49.99,50.13,49.96,50.11,135000.0,49.99,50.13,49.96,50.11,135000.0
2014-01-08 11:30:00,50.12,50.39,50.07,50.35,187500.0,50.12,50.39,50.07,50.35,187500.0
2014-01-08 12:00:00,50.35,50.41,50.24,50.29,93900.0,50.35,50.41,50.24,50.29,93900.0
2014-01-08 12:30:00,50.29,50.45,50.23,50.34,143400.0,50.29,50.45,50.23,50.34,143400.0
2014-01-08 13:00:00,50.35,50.46,50.3,50.4,105000.0,50.35,50.46,50.3,50.4,105000.0
2014-01-08 13:30:00,50.39,50.47,50.3,50.37,101900.0,50.39,50.47,50.3,50.37,101900.0
2014-01-08 14:00:00,50.33,50.55,50.31,50.39,242600.0,50.33,50.55,50.31,50.39,242600.0
2014-01-08 14:30:00,50.38,50.44,50.23,50.28,132600.0,50.38,50.44,50.23,50.28,132600.0
2014-01-08 15:00:00,50.27,50.37,50.04,50.08,152900.0,50.27,50.37,50.04,50.08,152900.0
2014-01-08 15:30:00,50.07,50.31,50.03,50.25,269800.0,50.07,50.31,50.03,50.25,269800.0
2014-01-09 09:30:00,50.82,51.43,50.8,51.41,651900.0,50.82,51.43,50.8,51.41,651900.0
2014-01-09 10:00:00,51.39,51.46,51.1,51.45,403800.0,51.39,51.46,51.1,51.45,403800.0
2014-01-09 10:30:00,51.46,51.51,50.74,50.74,298700.0,51.46,51.51,50.74,50.74,298700.0
2014-01-09 11:00:00,50.74,51.05,50.74,50.9,244900.0,50.74,51.05,50.74,50.9,244900.0
2014-01-09 11:30:00,50.9,51.29,50.84,51.29,230600.0,50.9,51.29,50.84,51.29,230600.0
2014-01-09 12:00:00,51.29,51.39,51.12,51.29,245200.0,51.29,51.39,51.12,51.29,245200.0
2014-01-09 12:30:00,51.27,51.68,51.27,51.56,280300.0,51.27,51.68,51.27,51.56,280300.0
2014-01-09 13:00:00,51.56,51.59,51.4,51.48,224500.0,51.56,51.59,51.4,51.48,224500.0
2014-01-09 13:30:00,51.47,51.57,51.05,51.05,226200.0,51.47,51.57,51.05,51.05,226200.0
2014-01-09 14:00:00,51.05,51.08,50.84,50.85,181200.0,51.05,51.08,50.84,50.85,181200.0
2014-01-09 14:30:00,50.85,51.08,50.81,50.98,213100.0,50.85,51.08,50.81,50.98,213100.0
2014-01-09 15:00:00,50.97,51.15,50.92,51.09,211000.0,50.97,51.15,50.92,51.09,211000.0
2014-01-09 15:30:00,51.1,51.15,50.97,51.08,526400.0,51.1,51.15,50.97,51.08,526400.0
2014-01-10 09:30:00,51.13,51.34,50.75,50.82,185800.0,51.13,51.34,50.75,50.82,185800.0
2014-01-10 10:00:00,50.78,51.07,50.72,51.03,160000.0,50.78,51.07,50.72,51.03,160000.0
2014-01-10 10:30:00,51.04,51.16,50.84,50.93,135600.0,51.04,51.16,50.84,50.93,135600.0
2014-01-10 11:00:00,50.94,50.97,50.72,50.72,83400.0,50.94,50.97,50.72,50.72,83400.0
2014-01-10 11:30:00,50.71,50.8,50.64,50.76,119300.0,50.71,50.8,50.64,50.76,119300.0
2014-01-10 12:00:00,50.77,51.0,50.74,50.98,103700.0,50.77,51.0,50.74,50.98,103700.0
2014-01-10 12:30:00,50.98,51.25,50.98,51.21,125600.0,50.98,51.25,50.98,51.21,125600.0
2014-01-10 13:00:00,51.2,51.28,51.15,51.26,80800.0,51.2,51.28,51.15,51.26,80800.0
2014-01-10 13:30:00,51.27,51.36,51.26,51.3,194800.0,51.27,51.36,51.26,51.3,194800.0
2014-01-10 14:00:00,51.3,51.34,51.18,51.2,125800.0,51.3,51.34,51.18,51.2,125800.0
2014-01-10 14:30:00,51.2,51.42,51.2,51.27,177500.0,51.2,51.42,51.2,51.27,177500.0
2014-01-10 15:00:00,51.27,51.36,51.26,51.33,249700.0,51.27,51.36,51.26,51.33,249700.0
2014-01-10 15:30:00,51.33,51.48,51.33,51.47,530400.0,51.33,51.48,51.33,51.47,530400.0
2014-01-13 09:30:00,52.03,52.64,51.6,52.46,896600.0,52.03,52.64,51.6,52.46,896600.0
2014-01-13 10:00:00,52.45,52.52,52.4,52.44,259400.0,52.45,52.52,52.4,52.44,259400.0
2014-01-13 10:30:00,52.45,52.56,52.43,52.43,166000.0,52.45,52.56,52.43,52.43,166000.0
2014-01-13 11:00:00,52.44,52.61,52.32,52.6,375300.0,52.44,52.61,52.32,52.6,375300.0
2014-01-13 11:30:00,52.61,52.7,52.41,52.41,135600.0,52.61,52.7,52.41,52.41,135600.0
2014-01-13 12:00:00,52.4,52.41,52.24,52.25,369400.0,52.4,52.41,52.24,52.25,369400.0
2014-01-13 12:30:00,52.25,52.26,51.9,51.9,215300.0,52.25,52.26,51.9,51.9,215300.0
2014-01-13 13:00:00,51.89,52.01,51.77,51.85,349400.0,51.89,52.01,51.77,51.85,349400.0
2014-01-13 13:30:00,51.84,51.87,51.74,51.86,151700.0,51.84,51.87,51.74,51.86,151700.0
2014-01-13 14:00:00,51.85,51.87,51.55,51.57,211600.0,51.85,51.87,51.55,51.57,211600.0
2014-01-13 14:30:00,51.57,51.66,51.5,51.56,235700.0,51.57,51.66,51.5,51.56,235700.0
2014-01-13 15:00:00,51.55,51.55,51.31,51.46,268500.0,51.55,51.55,51.31,51.46,268500.0
2014-01-13 15:30:00,51.46,51.61,51.35,51.58,528400.0,51.46,51.61,51.35,51.58,528400.0
2014-01-14 09:30:00,51.6,51.94,51.29,51.59,397100.0,51.6,51.94,51.29,51.59,397100.0
2014-01-14 10:00:00,51.59,52.11,51.58,51.96,316900.0,51.59,52.11,51.58,51.96,316900.0
2014-01-14 10:30:00,51.96,52.18,51.84,52.15,160700.0,51.96,52.18,51.84,52.15,160700.0
2014-01-14 11:00:00,52.16,52.4,52.05,52.31,157900.0,52.16,52.4,52.05,52.31,157900.0
2014-01-14 11:30:00,52.31,52.4,52.12,52.12,83600.0,52.31,52.4,52.12,52.12,83600.0
2014-01-14 12:00:00,52.11,52.28,52.07,52.24,106500.0,52.11,52.28,52.07,52.24,106500.0
2014-01-14 12:30:00,52.24,52.44,52.18,52.33,134000.0,52.24,52.44,52.18,52.33,134000.0
2014-01-14 13:00:00,52.32,52.45,52.29,52.35,126300.0,52.32,52.45,52.29,52.35,126300.0
2014-01-14 13:30:00,52.35,52.44,52.3,52.44,163700.0,52.35,52.44,52.3,52.44,163700.0
2014-01-14 14:00:00,52.44,52.49,52.32,52.35,202700.0,52.44,52.49,52.32,52.35,202700.0
2014-01-14 14:30:00,52.36,52.5,52.28,52.47,175400.0,52.36,52.5,52.28,52.47,175400.0
2014-01-14 15:00:00,52.45,52.74,52.45,52.72,183300.0,52.45,52.74,52.45,52.72,183300.0
2014-01-14 15:30:00,52.72,52.74,52.53,52.65,387800.0,52.72,52.74,52.53,52.65,387800.0
2014-01-15 09:30:00,52.83,53.57,52.8,53.49,400300.0,52.83,53.57,52.8,53.49,400300.0
2014-01-15 10:00:00,53.49,53.56,53.32,53.55,228600.0,53.49,53.56,53.32,53.55,228600.0
2014-01-15 10:30:00,53.55,53.62,53.09,53.12,589400.0,53.55,53.62,53.09,53.12,589400.0
2014-01-15 11:00:00,53.12,53.22,53.08,53.14,288000.0,53.12,53.22,53.08,53.14,288000.0
2014-01-15 11:30:00,53.15,53.3,53.03,53.3,153600.0,53.15,53.3,53.03,53.3,153600.0
2014-01-15 12:00:00,53.31,53.56,53.3,53.51,191800.0,53.31,53.56,53.3,53.51,191800.0
2014-01-15 12:30:00,53.51,53.51,53.28,53.37,124900.0,53.51,53.51,53.28,53.37,124900.0
2014-01-15 13:00:00,53.37,53.62,53.32,53.38,117800.0,53.37,53.62,53.32,53.38,117800.0
2014-01-15 13:30:00,53.39,53.41,53.29,53.35,72300.0,53.39,53.41,53.29,53.35,72300.0
2014-01-15 14:00:00,53.35,53.39,53.28,53.36,80800.0,53.35,53.39,53.28,53.36,80800.0
2014-01-15 14:30:00,53.36,53.39,53.28,53.34,95900.0,53.36,53.39,53.28,53.34,95900.0
2014-01-15 15:00:00,53.35,53.36,53.22,53.32,125400.0,53.35,53.36,53.22,53.32,125400.0
2014-01-15 15:30:00,53.32,53.4,53.26,53.29,424200.0,53.32,53.4,53.26,53.29,424200.0
2014-01-16 09:30:00,53.22,53.34,52.98,53.22,212200.0,53.22,53.34,52.98,53.22,212200.0
2014-01-16 10:00:00,53.22,53.51,53.2,53.47,185400.0,53.22,53.51,53.2,53.47,185400.0
2014-01-16 10:30:00,53.48,53.51,53.24,53.39,174300.0,53.48,53.51,53.24,53.39,174300.0
2014-01-16 11:00:00,53.38,53.45,53.34,53.4,129700.0,53.38,53.45,53.34,53.4,129700.0
2014-01-16 11:30:00,53.41,53.51,53.3,53.4,168100.0,53.41,53.51,53.3,53.4,168100.0
2014-01-16 12:00:00,53.39,53.42,53.32,53.4,290400.0,53.39,53.42,53.32,53.4,290400.0
2014-01-16 12:30:00,53.41,53.61,53.35,53.35,152300.0,53.41,53.61,53.35,53.35,152300.0
2014-01-16 13:00:00,53.36,53.59,53.32,53.59,98200.0,53.36,53.59,53.32,53.59,98200.0
2014-01-16 13:30:00,53.59,53.6,53.4,53.46,70500.0,53.59,53.6,53.4,53.46,70500.0
2014-01-16 14:00:00,53.45,53.68,53.44,53.68,103500.0,53.45,53.68,53.44,53.68,103500.0
2014-01-16 14:30:00,53.7,53.73,53.63,53.68,119900.0,53.7,53.73,53.63,53.68,119900.0
2014-01-16 15:00:00,53.69,53.69,53.5,53.57,104900.0,53.69,53.69,53.5,53.57,104900.0
2014-01-16 15:30:00,53.56,53.66,53.5,53.59,355900.0,53.56,53.66,53.5,53.59,355900.0
2014-01-17 09:30:00,53.63,53.73,53.19,53.54,578800.0,53.63,53.73,53.19,53.54,578800.0
2014-01-17 10:00:00,53.54,53.72,53.48,53.54,167600.0,53.54,53.72,53.48,53.54,167600.0
2014-01-17 10:30:00,53.55,53.73,53.55,53.68,129800.0,53.55,53.73,53.55,53.68,129800.0
2014-01-17 11:00:00,53.68,53.72,53.58,53.58,85100.0,53.68,53.72,53.58,53.58,85100.0
2014-01-17 11:30:00,53.58,53.67,53.48,53.48,73800.0,53.58,53.67,53.48,53.48,73800.0
2014-01-17 12:00:00,53.49,53.61,53.43,53.48,87100.0,53.49,53.61,53.43,53.48,87100.0
2014-01-17 12:30:00,53.49,53.56,53.41,53.42,87100.0,53.49,53.56,53.41,53.42,87100.0
2014-01-17 13:00:00,53.43,53.51,53.28,53.36,60900.0,53.43,53.51,53.28,53.36,60900.0
2014-01-17 13:30:00,53.36,53.44,53.31,53.44,62400.0,53.36,53.44,53.31,53.44,62400.0
2014-01-17 14:00:00,53.44,53.44,53.21,53.22,103900.0,53.44,53.44,53.21,53.22,103900.0
2014-01-17 14:30:00,53.21,53.4,53.17,53.17,95500.0,53.21,53.4,53.17,53.17,95500.0
2014-01-17 15:00:00,53.2,53.25,53.1,53.15,121300.0,53.2,53.25,53.1,53.15,121300.0
2014-01-17 15:30:00,53.14,53.28,53.04,53.23,239700.0,53.14,53.28,53.04,53.23,239700.0
2014-01-21 09:30:00,53.42,54.18,53.38,54.06,371800.0,53.42,54.18,53.38,54.06,371800.0
2014-01-21 10:00:00,54.05,54.05,53.4,53.52,278000.0,54.05,54.05,53.4,53.52,278000.0
2014-01-21 10:30:00,53.52,53.52,53.27,53.37,117100.0,53.52,53.52,53.27,53.37,117100.0
2014-01-21 11:00:00,53.38,53.4,53.03,53.2,94800.0,53.38,53.4,53.03,53.2,94800.0
2014-01-21 11:30:00,53.19,53.29,53.16,53.25,68200.0,53.19,53.29,53.16,53.25,68200.0
2014-01-21 12:00:00,53.24,53.27,53.05,53.21,50100.0,53.24,53.27,53.05,53.21,50100.0
2014-01-21 12:30:00,53.22,53.26,53.19,53.25,49800.0,53.22,53.26,53.19,53.25,49800.0
2014-01-21 13:00:00,53.26,53.3,53.23,53.26,61200.0,53.26,53.3,53.23,53.26,61200.0
2014-01-21 13:30:00,53.26,53.34,53.25,53.32,89600.0,53.26,53.34,53.25,53.32,89600.0
2014-01-21 14:00:00,53.32,53.33,53.15,53.24,120700.0,53.32,53.33,53.15,53.24,120700.0
2014-01-21 14:30:00,53.26,53.29,53.16,53.18,83100.0,53.26,53.29,53.16,53.18,83100.0
2014-01-21 15:00:00,53.18,53.32,53.18,53.27,87800.0,53.18,53.32,53.18,53.27,87800.0
2014-01-21 15:30:00,53.27,53.36,53.22,53.3,334300.0,53.27,53.36,53.22,53.3,334300.0
2014-01-22 09:30:00,53.18,53.5,52.61,52.74,261200.0,53.18,53.5,52.61,52.74,261200.0
2014-01-22 10:00:00,52.74,52.9,52.68,52.76,231900.0,52.74,52.9,52.68,52.76,231900.0
2014-01-22 10:30:00,52.75,52.85,52.6,52.62,145400.0,52.75,52.85,52.6,52.62,145400.0
2014-01-22 11:00:00,52.62,52.68,52.5,52.58,144400.0,52.62,52.68,52.5,52.58,144400.0
2014-01-22 11:30:00,52.58,52.62,52.46,52.49,119600.0,52.58,52.62,52.46,52.49,119600.0
2014-01-22 12:00:00,52.5,52.54,52.45,52.5,134400.0,52.5,52.54,52.45,52.5,134400.0
2014-01-22 12:30:00,52.49,52.53,52.44,52.46,157800.0,52.49,52.53,52.44,52.46,157800.0
2014-01-22 13:00:00,52.47,52.6,52.47,52.55,110100.0,52.47,52.6,52.47,52.55,110100.0
2014-01-22 13:30:00,52.56,52.58,52.5,52.5,105900.0,52.56,52.58,52.5,52.5,105900.0
2014-01-22 14:00:00,52.49,52.58,52.49,52.5,140100.0,52.49,52.58,52.49,52.5,140100.0
2014-01-22 14:30:00,52.49,52.5,52.39,52.39,195800.0,52.49,52.5,52.39,52.39,195800.0
2014-01-22 15:00:00,52.41,52.41,52.36,52.38,205500.0,52.41,52.41,52.36,52.38,205500.0
2014-01-22 15:30:00,52.38,52.47,52.31,52.37,691800.0,52.38,52.47,52.31,52.37,691800.0
2014-01-23 09:30:00,52.68,52.68,51.9,51.91,325200.0,52.68,52.68,51.9,51.91,325200.0
2014-01-23 10:00:00,51.92,52.0,51.72,51.9,199600.0,51.92,52.0,51.72,51.9,199600.0
2014-01-23 10:30:00,51.91,52.0,51.79,51.91,142500.0,51.91,52.0,51.79,51.91,142500.0
2014-01-23 11:00:00,51.91,51.97,51.84,51.94,91200.0,51.91,51.97,51.84,51.94,91200.0
2014-01-23 11:30:00,51.95,51.98,51.85,51.91,92100.0,51.95,51.98,51.85,51.91,92100.0
2014-01-23 12:00:00,51.91,51.92,51.79,51.85,63800.0,51.91,51.92,51.79,51.85,63800.0
2014-01-23 12:30:00,51.83,51.89,51.71,51.82,140900.0,51.83,51.89,51.71,51.82,140900.0
2014-01-23 13:00:00,51.83,51.87,51.71,51.85,140900.0,51.83,51.87,51.71,51.85,140900.0
2014-01-23 13:30:00,51.85,51.9,51.75,51.8,103200.0,51.85,51.9,51.75,51.8,103200.0
2014-01-23 14:00:00,51.81,51.93,51.8,51.85,222500.0,51.81,51.93,51.8,51.85,222500.0
2014-01-23 14:30:00,51.85,51.88,51.73,51.88,297100.0,51.85,51.88,51.73,51.88,297100.0
2014-01-23 15:00:00,51.88,51.93,51.87,51.88,525400.0,51.88,51.93,51.87,51.88,525400.0
2014-01-23 15:30:00,51.88,51.94,51.84,51.86,646100.0,51.88,51.94,51.84,51.86,646100.0
2014-01-24 09:30:00,51.59,51.65,50.58,50.7,515100.0,51.59,51.65,50.58,50.7,515100.0
2014-01-24 10:00:00,50.71,50.88,50.63,50.8,597100.0,50.71,50.88,50.63,50.8,597100.0
2014-01-24 10:30:00,50.8,50.87,50.6,50.66,277800.0,50.8,50.87,50.6,50.66,277800.0
2014-01-24 11:00:00,50.64,50.72,50.32,50.4,215600.0,50.64,50.72,50.32,50.4,215600.0
2014-01-24 11:30:00,50.39,50.47,50.31,50.45,158500.0,50.39,50.47,50.31,50.45,158500.0
2014-01-24 12:00:00,50.46,50.58,50.25,50.54,279100.0,50.46,50.58,50.25,50.54,279100.0
2014-01-24 12:30:00,50.55,50.64,50.41,50.5,108000.0,50.55,50.64,50.41,50.5,108000.0
2014-01-24 13:00:00,50.49,50.82,50.46,50.6,156700.0,50.49,50.82,50.46,50.6,156700.0
2014-01-24 13:30:00,50.6,50.63,50.44,50.62,205700.0,50.6,50.63,50.44,50.62,205700.0
2014-01-24 14:00:00,50.62,50.74,50.46,50.74,275900.0,50.62,50.74,50.46,50.74,275900.0
2014-01-24 14:30:00,50.73,50.85,50.66,50.69,266000.0,50.73,50.85,50.66,50.69,266000.0
2014-01-24 15:00:00,50.69,50.7,50.33,50.44,242700.0,50.69,50.7,50.33,50.44,242700.0
2014-01-24 15:30:00,50.43,50.57,50.42,50.43,501800.0,50.43,50.57,50.42,50.43,501800.0
2014-01-27 09:30:00,50.63,50.93,50.35,50.44,464100.0,50.63,50.93,50.35,50.44,464100.0
2014-01-27 10:00:00,50.43,50.47,49.83,49.85,299900.0,50.43,50.47,49.83,49.85,299900.0
2014-01-27 10:30:00,49.84,50.11,49.65,49.65,253100.0,49.84,50.11,49.65,49.65,253100.0
2014-01-27 11:00:00,49.63,49.8,49.54,49.69,153300.0,49.63,49.8,49.54,49.69,153300.0
2014-01-27 11:30:00,49.68,49.79,49.57,49.63,79600.0,49.68,49.79,49.57,49.63,79600.0
2014-01-27 12:00:00,49.62,49.62,49.33,49.54,167100.0,49.62,49.62,49.33,49.54,167100.0
2014-01-27 12:30:00,49.52,49.75,49.46,49.72,100500.0,49.52,49.75,49.46,49.72,100500.0
2014-01-27 13:00:00,49.72,50.19,49.72,50.12,175500.0,49.72,50.19,49.72,50.12,175500.0
2014-01-27 13:30:00,50.14,50.62,50.09,50.5,353900.0,50.14,50.62,50.09,50.5,353900.0
2014-01-27 14:00:00,50.5,50.65,50.37,50.64,141900.0,50.5,50.65,50.37,50.64,141900.0
2014-01-27 14:30:00,50.63,50.89,50.54,50.85,149400.0,50.63,50.89,50.54,50.85,149400.0
2014-01-27 15:00:00,50.86,50.95,50.74,50.87,268500.0,50.86,50.95,50.74,50.87,268500.0
2014-01-27 15:30:00,50.88,50.92,50.57,50.58,585900.0,50.88,50.92,50.57,50.58,585900.0
2014-01-28 09:30:00,50.48,51.04,50.45,50.77,168800.0,50.48,51.04,50.45,50.77,168800.0
2014-01-28 10:00:00,50.78,51.05,50.78,51.0,126900.0,50.78,51.05,50.78,51.0,126900.0
2014-01-28 10:30:00,51.0,51.24,50.95,51.08,163900.0,51.0,51.24,50.95,51.08,163900.0
2014-01-28 11:00:00,51.09,51.16,50.9,51.01,151800.0,51.09,51.16,50.9,51.01,151800.0
2014-01-28 11:30:00,50.98,51.0,50.78,50.81,72800.0,50.98,51.0,50.78,50.81,72800.0
2014-01-28 12:00:00,50.83,50.94,50.75,50.89,102000.0,50.83,50.94,50.75,50.89,102000.0
2014-01-28 12:30:00,50.89,50.99,50.78,50.88,55100.0,50.89,50.99,50.78,50.88,55100.0
2014-01-28 13:00:00,50.89,50.96,50.81,50.9,38000.0,50.89,50.96,50.81,50.9,38000.0
2014-01-28 13:30:00,50.91,50.93,50.78,50.82,60700.0,50.91,50.93,50.78,50.82,60700.0
2014-01-28 14:00:00,50.8,50.93,50.79,50.91,55100.0,50.8,50.93,50.79,50.91,55100.0
2014-01-28 14:30:00,50.91,51.02,50.89,50.98,61700.0,50.91,51.02,50.89,50.98,61700.0
2014-01-28 15:00:00,50.99,51.28,50.92,51.23,247700.0,50.99,51.28,50.92,51.23,247700.0
2014-01-28 15:30:00,51.23,51.29,51.17,51.23,281300.0,51.23,51.29,51.17,51.23,281300.0
2014-01-29 09:30:00,50.76,51.0,50.35,50.41,345400.0,50.76,51.0,50.35,50.41,345400.0
2014-01-29 10:00:00,50.42,50.72,50.27,50.34,202700.0,50.42,50.72,50.27,50.34,202700.0
2014-01-29 10:30:00,50.33,50.41,50.19,50.38,168100.0,50.33,50.41,50.19,50.38,168100.0
2014-01-29 11:00:00,50.4,50.64,50.25,50.6,214600.0,50.4,50.64,50.25,50.6,214600.0
2014-01-29 11:30:00,50.6,50.75,50.49,50.75,72500.0,50.6,50.75,50.49,50.75,72500.0
2014-01-29 12:00:00,50.75,50.77,50.46,50.46,79700.0,50.75,50.77,50.46,50.46,79700.0
2014-01-29 12:30:00,50.43,50.43,50.25,50.35,79200.0,50.43,50.43,50.25,50.35,79200.0
2014-01-29 13:00:00,50.34,50.36,50.25,50.29,34800.0,50.34,50.36,50.25,50.29,34800.0
2014-01-29 13:30:00,50.29,50.4,50.25,50.28,107300.0,50.29,50.4,50.25,50.28,107300.0
2014-01-29 14:00:00,50.27,50.4,49.92,50.19,375900.0,50.27,50.4,49.92,50.19,375900.0
2014-01-29 14:30:00,50.19,50.31,49.84,49.88,140800.0,50.19,50.31,49.84,49.88,140800.0
2014-01-29 15:00:00,49.87,49.9,49.65,49.69,151700.0,49.87,49.9,49.65,49.69,151700.0
2014-01-29 15:30:00,49.69,49.8,49.61,49.64,496400.0,49.69,49.8,49.61,49.64,496400.0
2014-01-30 09:30:00,51.37,51.55,50.71,51.15,464300.0,51.37,51.55,50.71,51.15,464300.0
2014-01-30 10:00:00,51.13,51.54,51.1,51.26,211400.0,51.13,51.54,51.1,51.26,211400.0
2014-01-30 10:30:00,51.26,51.44,51.16,51.44,288600.0,51.26,51.44,51.16,51.44,288600.0
2014-01-30 11:00:00,51.44,51.9,51.36,51.72,308500.0,51.44,51.9,51.36,51.72,308500.0
2014-01-30 11:30:00,51.73,51.88,51.62,51.8,199400.0,51.73,51.88,51.62,51.8,199400.0
2014-01-30 12:00:00,51.8,51.81,51.6,51.62,253300.0,51.8,51.81,51.6,51.62,253300.0
2014-01-30 12:30:00,51.62,51.68,51.52,51.6,310400.0,51.62,51.68,51.52,51.6,310400.0
2014-01-30 13:00:00,51.6,51.71,51.54,51.61,191500.0,51.6,51.71,51.54,51.61,191500.0
2014-01-30 13:30:00,51.63,51.64,51.47,51.51,120400.0,51.63,51.64,51.47,51.51,120400.0
2014-01-30 14:00:00,51.48,51.59,51.3,51.58,182700.0,51.48,51.59,51.3,51.58,182700.0
2014-01-30 14:30:00,51.59,51.68,51.45,51.48,281200.0,51.59,51.68,51.45,51.48,281200.0
2014-01-30 15:00:00,51.48,51.7,51.47,51.59,350300.0,51.48,51.7,51.47,51.59,350300.0
2014-01-30 15:30:00,51.59,51.61,51.46,51.51,564100.0,51.59,51.61,51.46,51.51,564100.0
2014-01-31 09:30:00,50.77,51.15,50.7,51.0,219300.0,50.77,51.15,50.7,51.0,219300.0
2014-01-31 10:00:00,50.97,51.08,50.97,50.99,184000.0,50.97,51.08,50.97,50.99,184000.0
2014-01-31 10:30:00,50.99,51.36,50.99,51.12,166600.0,50.99,51.36,50.99,51.12,166600.0
2014-01-31 11:00:00,51.12,51.44,51.1,51.41,71700.0,51.12,51.44,51.1,51.41,71700.0
2014-01-31 11:30:00,51.42,51.5,51.29,51.5,60400.0,51.42,51.5,51.29,51.5,60400.0
2014-01-31 12:00:00,51.48,51.61,51.47,51.5,67900.0,51.48,51.61,51.47,51.5,67900.0
2014-01-31 12:30:00,51.49,51.63,51.48,51.52,125600.0,51.49,51.63,51.48,51.52,125600.0
2014-01-31 13:00:00,51.52,51.58,51.22,51.3,127500.0,51.52,51.58,51.22,51.3,127500.0
2014-01-31 13:30:00,51.29,51.52,51.29,51.52,75700.0,51.29,51.52,51.29,51.52,75700.0
2014-01-31 14:00:00,51.53,51.54,51.39,51.51,84500.0,51.53,51.54,51.39,51.51,84500.0
2014-01-31 14:30:00,51.51,51.62,51.45,51.52,83800.0,51.51,51.62,51.45,51.52,83800.0
2014-01-31 15:00:00,51.52,51.52,51.2,51.23,107200.0,51.52,51.52,51.2,51.23,107200.0
2014-01-31 15:30:00,51.22,51.27,51.08,51.25,460900.0,51.22,51.27,51.08,51.25,460900.0
2014-02-03 09:30:00,51.01,51.49,50.98,51.4,300000.0,51.01,51.49,50.98,51.4,300000.0
2014-02-03 10:00:00,51.36,51.39,50.09,50.11,607400.0,51.36,51.39,50.09,50.11,607400.0
2014-02-03 10:30:00,50.12,50.44,50.01,50.23,201500.0,50.12,50.44,50.01,50.23,201500.0
2014-02-03 11:00:00,50.24,50.31,49.82,49.84,267200.0,50.24,50.31,49.82,49.84,267200.0
2014-02-03 11:30:00,49.83,49.89,49.53,49.66,320800.0,49.83,49.89,49.53,49.66,320800.0
2014-02-03 12:00:00,49.68,49.69,49.39,49.51,117100.0,49.68,49.69,49.39,49.51,117100.0
2014-02-03 12:30:00,49.5,49.82,49.5,49.73,139200.0,49.5,49.82,49.5,49.73,139200.0
2014-02-03 13:00:00,49.73,49.77,49.12,49.16,122800.0,49.73,49.77,49.12,49.16,122800.0
2014-02-03 13:30:00,49.18,49.21,48.93,49.07,134000.0,49.18,49.21,48.93,49.07,134000.0
2014-02-03 14:00:00,49.06,49.31,49.02,49.31,196300.0,49.06,49.31,49.02,49.31,196300.0
2014-02-03 14:30:00,49.31,49.41,49.2,49.22,210400.0,49.31,49.41,49.2,49.22,210400.0
2014-02-03 15:00:00,49.22,49.39,49.21,49.35,327900.0,49.22,49.39,49.21,49.35,327900.0
2014-02-03 15:30:00,49.35,49.36,49.24,49.33,684500.0,49.35,49.36,49.24,49.33,684500.0
2014-02-04 09:30:00,49.79,50.16,49.63,50.01,262200.0,49.79,50.16,49.63,50.01,262200.0
2014-02-04 10:00:00,50.01,50.12,49.84,50.07,202800.0,50.01,50.12,49.84,50.07,202800.0
2014-02-04 10:30:00,50.06,50.38,50.05,50.07,161800.0,50.06,50.38,50.05,50.07,161800.0
2014-02-04 11:00:00,50.07,50.34,50.06,50.15,96400.0,50.07,50.34,50.06,50.15,96400.0
2014-02-04 11:30:00,50.15,50.19,50.02,50.12,142400.0,50.15,50.19,50.02,50.12,142400.0
2014-02-04 12:00:00,50.13,50.13,50.01,50.05,94500.0,50.13,50.13,50.01,50.05,94500.0
2014-02-04 12:30:00,50.06,50.07,49.9,50.04,84100.0,50.06,50.07,49.9,50.04,84100.0
2014-02-04 13:00:00,50.05,50.1,49.96,50.07,83800.0,50.05,50.1,49.96,50.07,83800.0
2014-02-04 13:30:00,50.06,50.19,49.99,50.02,70300.0,50.06,50.19,49.99,50.02,70300.0
2014-02-04 14:00:00,50.01,50.17,49.96,50.15,72500.0,50.01,50.17,49.96,50.15,72500.0
2014-02-04 14:30:00,50.13,50.17,50.06,50.17,78600.0,50.13,50.17,50.06,50.17,78600.0
2014-02-04 15:00:00,50.17,50.25,49.96,49.97,123200.0,50.17,50.25,49.96,49.97,123200.0
2014-02-04 15:30:00,49.98,50.19,49.91,50.11,281400.0,49.98,50.19,49.91,50.11,281400.0
2014-02-05 09:30:00,49.87,50.11,49.75,49.82,103700.0,49.87,50.11,49.75,49.82,103700.0
2014-02-05 10:00:00,49.83,50.11,49.37,49.52,158000.0,49.83,50.11,49.37,49.52,158000.0
2014-02-05 10:30:00,49.52,49.77,49.44,49.65,83100.0,49.52,49.77,49.44,49.65,83100.0
2014-02-05 11:00:00,49.62,49.72,49.39,49.69,89200.0,49.62,49.72,49.39,49.69,89200.0
2014-02-05 11:30:00,49.7,49.92,49.67,49.87,77900.0,49.7,49.92,49.67,49.87,77900.0
2014-02-05 12:00:00,49.88,50.01,49.76,49.9,113300.0,49.88,50.01,49.76,49.9,113300.0
2014-02-05 12:30:00,49.9,49.98,49.88,49.88,64600.0,49.9,49.98,49.88,49.88,64600.0
2014-02-05 13:00:00,49.88,50.03,49.79,49.84,83000.0,49.88,50.03,49.79,49.84,83000.0
2014-02-05 13:30:00,49.84,49.93,49.82,49.91,61400.0,49.84,49.93,49.82,49.91,61400.0
2014-02-05 14:00:00,49.9,49.9,49.71,49.9,162600.0,49.9,49.9,49.71,49.9,162600.0
2014-02-05 14:30:00,49.91,49.99,49.83,49.86,79100.0,49.91,49.99,49.83,49.86,79100.0
2014-02-05 15:00:00,49.87,49.97,49.83,49.96,96400.0,49.87,49.97,49.83,49.96,96400.0
2014-02-05 15:30:00,49.96,49.97,49.88,49.97,337300.0,49.96,49.97,49.88,49.97,337300.0
2014-02-06 09:30:00,49.89,50.43,49.7,50.31,166800.0,49.89,50.43,49.7,50.31,166800.0
2014-02-06 10:00:00,50.33,50.78,50.32,50.76,154700.0,50.33,50.78,50.32,50.76,154700.0
2014-02-06 10:30:00,50.77,50.94,50.74,50.9,120400.0,50.77,50.94,50.74,50.9,120400.0
2014-02-06 11:00:00,50.9,51.03,50.86,50.88,81900.0,50.9,51.03,50.86,50.88,81900.0
2014-02-06 11:30:00,50.89,51.11,50.89,51.0,188100.0,50.89,51.11,50.89,51.0,188100.0
2014-02-06 12:00:00,51.02,51.1,50.98,51.0,40300.0,51.02,51.1,50.98,51.0,40300.0
2014-02-06 12:30:00,51.0,51.08,50.99,51.03,52800.0,51.0,51.08,50.99,51.03,52800.0
2014-02-06 13:00:00,51.03,51.06,50.85,50.85,90600.0,51.03,51.06,50.85,50.85,90600.0
2014-02-06 13:30:00,50.86,50.91,50.75,50.8,59300.0,50.86,50.91,50.75,50.8,59300.0
2014-02-06 14:00:00,50.8,50.96,50.8,50.91,65800.0,50.8,50.96,50.8,50.91,65800.0
2014-02-06 14:30:00,50.91,50.96,50.8,50.94,60400.0,50.91,50.96,50.8,50.94,60400.0
2014-02-06 15:00:00,50.94,51.01,50.91,51.0,78000.0,50.94,51.01,50.91,51.0,78000.0
2014-02-06 15:30:00,50.98,51.03,50.94,50.96,425800.0,50.98,51.03,50.94,50.96,425800.0
2014-02-07 09:30:00,51.05,51.65,50.82,51.58,290600.0,51.05,51.65,50.82,51.58,290600.0
2014-02-07 10:00:00,51.59,51.7,50.84,50.86,214900.0,51.59,51.7,50.84,50.86,214900.0
2014-02-07 10:30:00,50.86,51.0,50.85,50.9,188400.0,50.86,51.0,50.85,50.9,188400.0
2014-02-07 11:00:00,50.91,51.36,50.9,51.34,196200.0,50.91,51.36,50.9,51.34,196200.0
2014-02-07 11:30:00,51.36,51.52,51.33,51.52,54000.0,51.36,51.52,51.33,51.52,54000.0
2014-02-07 12:00:00,51.52,51.56,51.47,51.52,37500.0,51.52,51.56,51.47,51.52,37500.0
2014-02-07 12:30:00,51.53,51.59,51.49,51.57,67600.0,51.53,51.59,51.49,51.57,67600.0
2014-02-07 13:00:00,51.55,51.84,51.55,51.81,105300.0,51.55,51.84,51.55,51.81,105300.0
2014-02-07 13:30:00,51.8,51.89,51.74,51.87,108100.0,51.8,51.89,51.74,51.87,108100.0
2014-02-07 14:00:00,51.87,52.05,51.83,51.95,113100.0,51.87,52.05,51.83,51.95,113100.0
2014-02-07 14:30:00,51.95,52.09,51.95,52.06,105500.0,51.95,52.09,51.95,52.06,105500.0
2014-02-07 15:00:00,52.05,52.08,51.95,52.03,272600.0,52.05,52.08,51.95,52.03,272600.0
2014-02-07 15:30:00,52.03,52.19,51.93,51.98,600000.0,52.03,52.19,51.93,51.98,600000.0
2014-02-10 09:30:00,51.84,52.14,51.76,52.09,185500.0,51.84,52.14,51.76,52.09,185500.0
2014-02-10 10:00:00,52.1,52.36,52.06,52.09,299200.0,52.1,52.36,52.06,52.09,299200.0
2014-02-10 10:30:00,52.08,52.09,51.75,51.86,88700.0,52.08,52.09,51.75,51.86,88700.0
2014-02-10 11:00:00,51.83,52.24,51.77,52.24,113800.0,51.83,52.24,51.77,52.24,113800.0
2014-02-10 11:30:00,52.24,52.34,52.01,52.34,109300.0,52.24,52.34,52.01,52.34,109300.0
2014-02-10 12:00:00,52.34,52.49,52.32,52.4,116700.0,52.34,52.49,52.32,52.4,116700.0
2014-02-10 12:30:00,52.4,52.46,52.13,52.13,128400.0,52.4,52.46,52.13,52.13,128400.0
2014-02-10 13:00:00,52.13,52.28,52.03,52.25,96000.0,52.13,52.28,52.03,52.25,96000.0
2014-02-10 13:30:00,52.26,52.43,52.18,52.23,207400.0,52.26,52.43,52.18,52.23,207400.0
2014-02-10 14:00:00,52.23,52.35,52.21,52.22,110000.0,52.23,52.35,52.21,52.22,110000.0
2014-02-10 14:30:00,52.21,52.37,52.19,52.2,141600.0,52.21,52.37,52.19,52.2,141600.0
2014-02-10 15:00:00,52.2,52.25,52.19,52.22,94200.0,52.2,52.25,52.19,52.22,94200.0
2014-02-10 15:30:00,52.22,52.3,52.2,52.29,333700.0,52.22,52.3,52.2,52.29,333700.0
2014-02-11 09:30:00,52.55,53.0,52.3,52.82,256700.0,52.55,53.0,52.3,52.82,256700.0
2014-02-11 10:00:00,52.85,53.08,52.8,53.02,121100.0,52.85,53.08,52.8,53.02,121100.0
2014-02-11 10:30:00,53.02,53.09,52.59,52.68,89100.0,53.02,53.09,52.59,52.68,89100.0
2014-02-11 11:00:00,52.69,52.78,52.62,52.72,192200.0,52.69,52.78,52.62,52.72,192200.0
2014-02-11 11:30:00,52.73,52.87,52.71,52.87,90700.0,52.73,52.87,52.71,52.87,90700.0
2014-02-11 12:00:00,52.87,52.87,52.65,52.65,72900.0,52.87,52.87,52.65,52.65,72900.0
2014-02-11 12:30:00,52.65,52.69,52.63,52.67,67400.0,52.65,52.69,52.63,52.67,67400.0
2014-02-11 13:00:00,52.67,52.76,52.64,52.7,93500.0,52.67,52.76,52.64,52.7,93500.0
2014-02-11 13:30:00,52.73,52.74,52.5,52.5,70900.0,52.73,52.74,52.5,52.5,70900.0
2014-02-11 14:00:00,52.52,52.62,52.49,52.62,141100.0,52.52,52.62,52.49,52.62,141100.0
2014-02-11 14:30:00,52.62,52.85,52.59,52.84,50500.0,52.62,52.85,52.59,52.84,50500.0
2014-02-11 15:00:00,52.84,53.07,52.83,52.91,107300.0,52.84,53.07,52.83,52.91,107300.0
2014-02-11 15:30:00,52.92,53.0,52.87,52.92,197100.0,52.92,53.0,52.87,52.92,197100.0
2014-02-12 09:30:00,52.96,53.49,52.76,53.43,270500.0,52.96,53.49,52.76,53.43,270500.0
2014-02-12 10:00:00,53.42,53.49,53.22,53.42,272200.0,53.42,53.49,53.22,53.42,272200.0
2014-02-12 10:30:00,53.42,53.48,53.19,53.19,242000.0,53.42,53.48,53.19,53.19,242000.0
2014-02-12 11:00:00,53.2,53.26,53.05,53.09,267700.0,53.2,53.26,53.05,53.09,267700.0
2014-02-12 11:30:00,53.07,53.13,53.0,53.1,85800.0,53.07,53.13,53.0,53.1,85800.0
2014-02-12 12:00:00,53.09,53.26,53.06,53.2,185100.0,53.09,53.26,53.06,53.2,185100.0
2014-02-12 12:30:00,53.2,53.39,53.18,53.38,83900.0,53.2,53.39,53.18,53.38,83900.0
2014-02-12 13:00:00,53.38,53.56,53.34,53.55,180000.0,53.38,53.56,53.34,53.55,180000.0
2014-02-12 13:30:00,53.55,53.61,53.49,53.56,117500.0,53.55,53.61,53.49,53.56,117500.0
2014-02-12 14:00:00,53.57,53.65,53.56,53.63,129100.0,53.57,53.65,53.56,53.63,129100.0
2014-02-12 14:30:00,53.63,53.64,53.57,53.59,159400.0,53.63,53.64,53.57,53.59,159400.0
2014-02-12 15:00:00,53.59,53.82,53.59,53.79,277800.0,53.59,53.82,53.59,53.79,277800.0
2014-02-12 15:30:00,53.8,53.88,53.74,53.77,473700.0,53.8,53.88,53.74,53.77,473700.0
2014-02-13 09:30:00,53.52,54.1,53.39,53.93,401200.0,53.52,54.1,53.39,53.93,401200.0
2014-02-13 10:00:00,53.96,54.27,53.85,54.2,123000.0,53.96,54.27,53.85,54.2,123000.0
2014-02-13 10:30:00,54.18,54.49,54.16,54.43,81800.0,54.18,54.49,54.16,54.43,81800.0
2014-02-13 11:00:00,54.43,54.49,54.21,54.25,204900.0,54.43,54.49,54.21,54.25,204900.0
2014-02-13 11:30:00,54.25,54.28,54.14,54.2,204700.0,54.25,54.28,54.14,54.2,204700.0
2014-02-13 12:00:00,54.21,54.27,54.2,54.22,103300.0,54.21,54.27,54.2,54.22,103300.0
2014-02-13 12:30:00,54.21,54.24,54.09,54.1,164100.0,54.21,54.24,54.09,54.1,164100.0
2014-02-13 13:00:00,54.1,54.24,54.1,54.22,108800.0,54.1,54.24,54.1,54.22,108800.0
2014-02-13 13:30:00,54.22,54.41,54.19,54.4,260600.0,54.22,54.41,54.19,54.4,260600.0
2014-02-13 14:00:00,54.4,54.43,54.25,54.26,138600.0,54.4,54.43,54.25,54.26,138600.0
2014-02-13 14:30:00,54.26,54.28,54.13,54.16,217900.0,54.26,54.28,54.13,54.16,217900.0
2014-02-13 15:00:00,54.16,54.21,54.09,54.2,189200.0,54.16,54.21,54.09,54.2,189200.0
2014-02-13 15:30:00,54.2,54.2,54.08,54.13,495400.0,54.2,54.2,54.08,54.13,495400.0
2014-02-14 09:30:00,53.94,54.87,53.94,54.52,416300.0,53.94,54.87,53.94,54.52,416300.0
2014-02-14 10:00:00,54.55,54.87,54.51,54.86,218600.0,54.55,54.87,54.51,54.86,218600.0
2014-02-14 10:30:00,54.87,54.97,54.56,54.56,234900.0,54.87,54.97,54.56,54.56,234900.0
2014-02-14 11:00:00,54.56,54.59,54.49,54.5,359700.0,54.56,54.59,54.49,54.5,359700.0
2014-02-14 11:30:00,54.51,54.59,54.33,54.4,133100.0,54.51,54.59,54.33,54.4,133100.0
2014-02-14 12:00:00,54.4,54.41,54.22,54.35,87500.0,54.4,54.41,54.22,54.35,87500.0
2014-02-14 12:30:00,54.36,54.52,54.31,54.38,96600.0,54.36,54.52,54.31,54.38,96600.0
2014-02-14 13:00:00,54.37,54.47,54.37,54.41,82400.0,54.37,54.47,54.37,54.41,82400.0
2014-02-14 13:30:00,54.42,54.48,54.39,54.43,102000.0,54.42,54.48,54.39,54.43,102000.0
2014-02-14 14:00:00,54.43,54.45,54.35,54.39,150700.0,54.43,54.45,54.35,54.39,150700.0
2014-02-14 14:30:00,54.4,54.41,54.19,54.3,221700.0,54.4,54.41,54.19,54.3,221700.0
2014-02-14 15:00:00,54.29,54.31,54.03,54.05,201400.0,54.29,54.31,54.03,54.05,201400.0
2014-02-14 15:30:00,54.04,54.17,54.03,54.16,526100.0,54.04,54.17,54.03,54.16,526100.0
2014-02-18 09:30:00,54.17,54.86,54.09,54.31,239400.0,54.17,54.86,54.09,54.31,239400.0
2014-02-18 10:00:00,54.3,54.36,53.8,54.3,282400.0,54.3,54.36,53.8,54.3,282400.0
2014-02-18 10:30:00,54.3,54.42,54.18,54.26,174100.0,54.3,54.42,54.18,54.26,174100.0
2014-02-18 11:00:00,54.26,54.34,54.22,54.34,136200.0,54.26,54.34,54.22,54.34,136200.0
2014-02-18 11:30:00,54.35,54.46,54.3,54.36,140700.0,54.35,54.46,54.3,54.36,140700.0
2014-02-18 12:00:00,54.37,54.53,54.36,54.53,97800.0,54.37,54.53,54.36,54.53,97800.0
2014-02-18 12:30:00,54.54,54.56,54.4,54.41,105200.0,54.54,54.56,54.4,54.41,105200.0
2014-02-18 13:00:00,54.41,54.47,54.4,54.41,119400.0,54.41,54.47,54.4,54.41,119400.0
2014-02-18 13:30:00,54.4,54.47,54.28,54.38,137800.0,54.4,54.47,54.28,54.38,137800.0
2014-02-18 14:00:00,54.39,54.44,54.35,54.43,120700.0,54.39,54.44,54.35,54.43,120700.0
2014-02-18 14:30:00,54.43,54.54,54.42,54.47,129400.0,54.43,54.54,54.42,54.47,129400.0
2014-02-18 15:00:00,54.48,54.49,54.42,54.47,172900.0,54.48,54.49,54.42,54.47,172900.0
2014-02-18 15:30:00,54.47,54.52,54.43,54.5,493800.0,54.47,54.52,54.43,54.5,493800.0
2014-02-19 09:30:00,54.52,55.0,54.4,54.87,235500.0,54.52,55.0,54.4,54.87,235500.0
2014-02-19 10:00:00,54.86,55.14,54.78,55.02,393900.0,54.86,55.14,54.78,55.02,393900.0
2014-02-19 10:30:00,55.02,55.1,54.95,55.08,156000.0,55.02,55.1,54.95,55.08,156000.0
2014-02-19 11:00:00,55.09,55.17,55.09,55.13,81200.0,55.09,55.17,55.09,55.13,81200.0
2014-02-19 11:30:00,55.13,55.17,54.83,54.83,152600.0,55.13,55.17,54.83,54.83,152600.0
2014-02-19 12:00:00,54.82,54.85,54.68,54.78,144600.0,54.82,54.85,54.68,54.78,144600.0
2014-02-19 12:30:00,54.79,54.91,54.76,54.8,58500.0,54.79,54.91,54.76,54.8,58500.0
2014-02-19 13:00:00,54.8,54.87,54.75,54.79,67600.0,54.8,54.87,54.75,54.79,67600.0
2014-02-19 13:30:00,54.79,54.82,54.77,54.78,75100.0,54.79,54.82,54.77,54.78,75100.0
2014-02-19 14:00:00,54.77,54.96,54.64,54.78,125000.0,54.77,54.96,54.64,54.78,125000.0
2014-02-19 14:30:00,54.78,54.83,54.62,54.68,105500.0,54.78,54.83,54.62,54.68,105500.0
2014-02-19 15:00:00,54.67,54.74,54.38,54.41,160600.0,54.67,54.74,54.38,54.41,160600.0
2014-02-19 15:30:00,54.41,54.53,54.37,54.46,249600.0,54.41,54.53,54.37,54.46,249600.0
2014-02-20 09:30:00,54.37,54.65,53.63,53.69,277100.0,54.37,54.65,53.63,53.69,277100.0
2014-02-20 10:00:00,53.69,54.11,53.6,53.95,181700.0,53.69,54.11,53.6,53.95,181700.0
2014-02-20 10:30:00,53.95,54.12,53.88,53.99,156400.0,53.95,54.12,53.88,53.99,156400.0
2014-02-20 11:00:00,53.99,54.05,53.98,54.0,57100.0,53.99,54.05,53.98,54.0,57100.0
2014-02-20 11:30:00,54.0,54.01,53.9,54.0,95300.0,54.0,54.01,53.9,54.0,95300.0
2014-02-20 12:00:00,53.99,54.3,53.99,54.3,122400.0,53.99,54.3,53.99,54.3,122400.0
2014-02-20 12:30:00,54.31,54.39,54.26,54.39,53000.0,54.31,54.39,54.26,54.39,53000.0
2014-02-20 13:00:00,54.39,54.49,54.37,54.49,79300.0,54.39,54.49,54.37,54.49,79300.0
2014-02-20 13:30:00,54.49,54.53,54.41,54.47,62300.0,54.49,54.53,54.41,54.47,62300.0
2014-02-20 14:00:00,54.47,54.86,54.47,54.75,153200.0,54.47,54.86,54.47,54.75,153200.0
2014-02-20 14:30:00,54.75,54.91,54.68,54.84,111800.0,54.75,54.91,54.68,54.84,111800.0
2014-02-20 15:00:00,54.84,54.98,54.82,54.87,95100.0,54.84,54.98,54.82,54.87,95100.0
2014-02-20 15:30:00,54.88,54.98,54.8,54.9,183100.0,54.88,54.98,54.8,54.9,183100.0
2014-02-21 09:30:00,55.08,55.1,54.62,54.72,321100.0,55.08,55.1,54.62,54.72,321100.0
2014-02-21 10:00:00,54.72,54.83,54.69,54.78,150600.0,54.72,54.83,54.69,54.78,150600.0
2014-02-21 10:30:00,54.79,55.09,54.79,55.09,126100.0,54.79,55.09,54.79,55.09,126100.0
2014-02-21 11:00:00,55.09,55.16,55.0,55.1,135200.0,55.09,55.16,55.0,55.1,135200.0
2014-02-21 11:30:00,55.11,55.12,54.94,54.99,139000.0,55.11,55.12,54.94,54.99,139000.0
2014-02-21 12:00:00,54.99,55.24,54.99,55.22,100600.0,54.99,55.24,54.99,55.22,100600.0
2014-02-21 12:30:00,55.22,55.23,55.04,55.11,50900.0,55.22,55.23,55.04,55.11,50900.0
2014-02-21 13:00:00,55.11,55.43,55.08,55.43,113600.0,55.11,55.43,55.08,55.43,113600.0
2014-02-21 13:30:00,55.42,55.53,55.33,55.52,144500.0,55.42,55.53,55.33,55.52,144500.0
2014-02-21 14:00:00,55.51,55.55,55.25,55.32,169200.0,55.51,55.55,55.25,55.32,169200.0
2014-02-21 14:30:00,55.32,55.32,55.2,55.23,122700.0,55.32,55.32,55.2,55.23,122700.0
2014-02-21 15:00:00,55.23,55.47,55.23,55.45,167600.0,55.23,55.47,55.23,55.45,167600.0
2014-02-21 15:30:00,55.45,55.49,55.39,55.4,458600.0,55.45,55.49,55.39,55.4,458600.0
2014-02-24 09:30:00,55.4,55.98,55.27,55.82,157700.0,55.4,55.98,55.27,55.82,157700.0
2014-02-24 10:00:00,55.82,55.84,55.12,55.28,330300.0,55.82,55.84,55.12,55.28,330300.0
2014-02-24 10:30:00,55.27,55.34,55.04,55.09,328200.0,55.27,55.34,55.04,55.09,328200.0
2014-02-24 11:00:00,55.1,55.11,54.91,55.01,187200.0,55.1,55.11,54.91,55.01,187200.0
2014-02-24 11:30:00,55.02,55.05,54.95,55.0,168100.0,55.02,55.05,54.95,55.0,168100.0
2014-02-24 12:00:00,55.01,55.1,54.99,55.02,118600.0,55.01,55.1,54.99,55.02,118600.0
2014-02-24 12:30:00,55.02,55.02,54.79,54.82,129600.0,55.02,55.02,54.79,54.82,129600.0
2014-02-24 13:00:00,54.83,55.25,54.7,54.73,276400.0,54.83,55.25,54.7,54.73,276400.0
2014-02-24 13:30:00,54.73,54.74,54.52,54.56,258700.0,54.73,54.74,54.52,54.56,258700.0
2014-02-24 14:00:00,54.56,54.71,54.56,54.68,285700.0,54.56,54.71,54.56,54.68,285700.0
2014-02-24 14:30:00,54.66,54.74,54.54,54.55,281700.0,54.66,54.74,54.54,54.55,281700.0
2014-02-24 15:00:00,54.54,54.68,54.47,54.55,320400.0,54.54,54.68,54.47,54.55,320400.0
2014-02-24 15:30:00,54.55,54.66,54.45,54.46,506500.0,54.55,54.66,54.45,54.46,506500.0
2014-02-25 09:30:00,54.45,54.66,54.03,54.27,285200.0,54.45,54.66,54.03,54.27,285200.0
2014-02-25 10:00:00,54.27,54.3,54.13,54.21,257700.0,54.27,54.3,54.13,54.21,257700.0
2014-02-25 10:30:00,54.19,54.3,54.18,54.29,276000.0,54.19,54.3,54.18,54.29,276000.0
2014-02-25 11:00:00,54.3,54.77,54.3,54.7,222000.0,54.3,54.77,54.3,54.7,222000.0
2014-02-25 11:30:00,54.7,54.72,54.5,54.52,137900.0,54.7,54.72,54.5,54.52,137900.0
2014-02-25 12:00:00,54.52,54.61,54.49,54.56,58800.0,54.52,54.61,54.49,54.56,58800.0
2014-02-25 12:30:00,54.54,54.7,54.52,54.69,68700.0,54.54,54.7,54.52,54.69,68700.0
2014-02-25 13:00:00,54.68,54.72,54.63,54.67,96600.0,54.68,54.72,54.63,54.67,96600.0
2014-02-25 13:30:00,54.66,54.71,54.61,54.69,91500.0,54.66,54.71,54.61,54.69,91500.0
2014-02-25 14:00:00,54.68,54.71,54.54,54.71,138100.0,54.68,54.71,54.54,54.71,138100.0
2014-02-25 14:30:00,54.7,54.76,54.66,54.75,146900.0,54.7,54.76,54.66,54.75,146900.0
2014-02-25 15:00:00,54.74,54.76,54.65,54.68,129400.0,54.74,54.76,54.65,54.68,129400.0
2014-02-25 15:30:00,54.68,54.72,54.62,54.66,297100.0,54.68,54.72,54.62,54.66,297100.0
2014-02-26 09:30:00,54.83,54.88,53.89,54.11,621900.0,54.83,54.88,53.89,54.11,621900.0
2014-02-26 10:00:00,54.14,54.3,53.95,54.2,263300.0,54.14,54.3,53.95,54.2,263300.0
2014-02-26 10:30:00,54.19,54.72,54.18,54.45,345700.0,54.19,54.72,54.18,54.45,345700.0
2014-02-26 11:00:00,54.45,54.7,54.45,54.69,97100.0,54.45,54.7,54.45,54.69,97100.0
2014-02-26 11:30:00,54.69,54.8,54.41,54.56,114000.0,54.69,54.8,54.41,54.56,114000.0
2014-02-26 12:00:00,54.57,54.99,54.57,54.91,149500.0,54.57,54.99,54.57,54.91,149500.0
2014-02-26 12:30:00,54.91,55.03,54.8,54.89,170900.0,54.91,55.03,54.8,54.89,170900.0
2014-02-26 13:00:00,54.89,54.98,54.76,54.96,128800.0,54.89,54.98,54.76,54.96,128800.0
2014-02-26 13:30:00,54.97,54.97,54.62,54.74,262700.0,54.97,54.97,54.62,54.74,262700.0
2014-02-26 14:00:00,54.73,54.79,54.47,54.49,162700.0,54.73,54.79,54.47,54.49,162700.0
2014-02-26 14:30:00,54.48,54.63,54.43,54.45,278200.0,54.48,54.63,54.43,54.45,278200.0
2014-02-26 15:00:00,54.46,54.55,54.41,54.48,242800.0,54.46,54.55,54.41,54.48,242800.0
2014-02-26 15:30:00,54.49,54.78,54.49,54.75,429800.0,54.49,54.78,54.49,54.75,429800.0
2014-02-27 09:30:00,57.2,58.68,56.21,56.72,1971400.0,57.2,58.68,56.21,56.72,1971400.0
2014-02-27 10:00:00,56.72,56.91,55.58,56.07,993400.0,56.72,56.91,55.58,56.07,993400.0
2014-02-27 10:30:00,56.07,56.75,55.83,56.16,499600.0,56.07,56.75,55.83,56.16,499600.0
2014-02-27 11:00:00,56.17,56.27,55.9,56.07,498100.0,56.17,56.27,55.9,56.07,498100.0
2014-02-27 11:30:00,56.08,56.1,54.95,55.05,632100.0,56.08,56.1,54.95,55.05,632100.0
2014-02-27 12:00:00,55.05,55.9,55.0,55.68,901000.0,55.05,55.9,55.0,55.68,901000.0
2014-02-27 12:30:00,55.69,55.82,55.19,55.45,528100.0,55.69,55.82,55.19,55.45,528100.0
2014-02-27 13:00:00,55.43,55.5,55.17,55.41,559100.0,55.43,55.5,55.17,55.41,559100.0
2014-02-27 13:30:00,55.4,55.74,55.09,55.59,541000.0,55.4,55.74,55.09,55.59,541000.0
2014-02-27 14:00:00,55.59,55.64,55.14,55.14,350800.0,55.59,55.64,55.14,55.14,350800.0
2014-02-27 14:30:00,55.13,55.24,53.96,54.42,782200.0,55.13,55.24,53.96,54.42,782200.0
2014-02-27 15:00:00,54.4,54.5,53.72,54.21,807200.0,54.4,54.5,53.72,54.21,807200.0
2014-02-27 15:30:00,54.21,54.44,54.18,54.28,1452600.0,54.21,54.44,54.18,54.28,1452600.0
2014-02-28 09:30:00,54.07,54.16,53.3,53.42,565000.0,54.07,54.16,53.3,53.42,565000.0
2014-02-28 10:00:00,53.43,53.79,53.37,53.45,467400.0,53.43,53.79,53.37,53.45,467400.0
2014-02-28 10:30:00,53.45,53.95,53.44,53.64,551100.0,53.45,53.95,53.44,53.64,551100.0
2014-02-28 11:00:00,53.65,53.7,53.4,53.57,220300.0,53.65,53.7,53.4,53.57,220300.0
2014-02-28 11:30:00,53.57,53.65,53.45,53.55,213600.0,53.57,53.65,53.45,53.55,213600.0
2014-02-28 12:00:00,53.56,53.57,53.47,53.5,184200.0,53.56,53.57,53.47,53.5,184200.0
2014-02-28 12:30:00,53.5,53.54,53.46,53.52,160300.0,53.5,53.54,53.46,53.52,160300.0
2014-02-28 13:00:00,53.52,53.54,53.47,53.51,247500.0,53.52,53.54,53.47,53.51,247500.0
2014-02-28 13:30:00,53.51,53.51,53.19,53.29,269100.0,53.51,53.51,53.19,53.29,269100.0
2014-02-28 14:00:00,53.29,53.3,52.71,52.75,489800.0,53.29,53.3,52.71,52.75,489800.0
2014-02-28 14:30:00,52.76,52.76,52.12,52.28,545000.0,52.76,52.76,52.12,52.28,545000.0
2014-02-28 15:00:00,52.29,52.46,51.89,52.16,1204000.0,52.29,52.46,51.89,52.16,1204000.0
2014-02-28 15:30:00,52.17,52.61,52.16,52.51,1015200.0,52.17,52.61,52.16,52.51,1015200.0
2014-03-03 09:30:00,51.32,51.71,50.8,51.02,953100.0,51.32,51.71,50.8,51.02,953100.0
2014-03-03 10:00:00,51.04,51.22,50.92,51.21,434800.0,51.04,51.22,50.92,51.21,434800.0
2014-03-03 10:30:00,51.21,51.48,51.09,51.43,318200.0,51.21,51.48,51.09,51.43,318200.0
2014-03-03 11:00:00,51.43,51.45,50.96,51.1,310700.0,51.43,51.45,50.96,51.1,310700.0
2014-03-03 11:30:00,51.1,51.12,50.69,50.8,305000.0,51.1,51.12,50.69,50.8,305000.0
2014-03-03 12:00:00,50.81,50.9,50.59,50.81,231900.0,50.81,50.9,50.59,50.81,231900.0
2014-03-03 12:30:00,50.81,50.92,50.71,50.81,147400.0,50.81,50.92,50.71,50.81,147400.0
2014-03-03 13:00:00,50.81,51.05,50.77,50.95,407900.0,50.81,51.05,50.77,50.95,407900.0
2014-03-03 13:30:00,50.96,51.05,50.88,50.96,253900.0,50.96,51.05,50.88,50.96,253900.0
2014-03-03 14:00:00,50.96,51.19,50.87,51.1,298500.0,50.96,51.19,50.87,51.1,298500.0
2014-03-03 14:30:00,51.1,51.58,51.0,51.46,709700.0,51.1,51.58,51.0,51.46,709700.0
2014-03-03 15:00:00,51.47,51.5,51.32,51.42,630200.0,51.47,51.5,51.32,51.42,630200.0
2014-03-03 15:30:00,51.44,51.72,51.39,51.67,808500.0,51.44,51.72,51.39,51.67,808500.0
2014-03-04 09:30:00,52.32,53.0,52.05,52.95,495500.0,52.32,53.0,52.05,52.95,495500.0
2014-03-04 10:00:00,52.98,53.0,52.61,52.8,191400.0,52.98,53.0,52.61,52.8,191400.0
2014-03-04 10:30:00,52.81,52.95,52.78,52.91,347600.0,52.81,52.95,52.78,52.91,347600.0
2014-03-04 11:00:00,52.9,52.95,52.85,52.91,176400.0,52.9,52.95,52.85,52.91,176400.0
2014-03-04 11:30:00,52.91,53.1,52.89,53.03,194000.0,52.91,53.1,52.89,53.03,194000.0
2014-03-04 12:00:00,53.04,53.27,53.03,53.26,153900.0,53.04,53.27,53.03,53.26,153900.0
2014-03-04 12:30:00,53.26,53.3,53.08,53.18,142600.0,53.26,53.3,53.08,53.18,142600.0
2014-03-04 13:00:00,53.17,53.3,53.16,53.21,98900.0,53.17,53.3,53.16,53.21,98900.0
2014-03-04 13:30:00,53.22,53.28,53.08,53.14,96400.0,53.22,53.28,53.08,53.14,96400.0
2014-03-04 14:00:00,53.14,53.23,52.99,53.21,128700.0,53.14,53.23,52.99,53.21,128700.0
2014-03-04 14:30:00,53.2,53.38,53.2,53.36,183900.0,53.2,53.38,53.2,53.36,183900.0
2014-03-04 15:00:00,53.36,53.39,53.22,53.38,196100.0,53.36,53.39,53.22,53.38,196100.0
2014-03-04 15:30:00,53.38,53.53,53.31,53.5,847500.0,53.38,53.53,53.31,53.5,847500.0
2014-03-05 09:30:00,53.15,53.5,52.99,53.22,188200.0,53.15,53.5,52.99,53.22,188200.0
2014-03-05 10:00:00,53.23,53.6,53.11,53.52,206700.0,53.23,53.6,53.11,53.52,206700.0
2014-03-05 10:30:00,53.51,53.58,53.28,53.37,89000.0,53.51,53.58,53.28,53.37,89000.0
2014-03-05 11:00:00,53.35,53.44,53.34,53.39,92300.0,53.35,53.44,53.34,53.39,92300.0
2014-03-05 11:30:00,53.37,53.61,53.31,53.58,147500.0,53.37,53.61,53.31,53.58,147500.0
2014-03-05 12:00:00,53.57,53.7,53.51,53.68,92000.0,53.57,53.7,53.51,53.68,92000.0
2014-03-05 12:30:00,53.68,53.7,53.6,53.62,66600.0,53.68,53.7,53.6,53.62,66600.0
2014-03-05 13:00:00,53.62,53.62,53.38,53.4,80200.0,53.62,53.62,53.38,53.4,80200.0
2014-03-05 13:30:00,53.4,53.42,53.3,53.31,57000.0,53.4,53.42,53.3,53.31,57000.0
2014-03-05 14:00:00,53.32,53.39,53.26,53.34,86300.0,53.32,53.39,53.26,53.34,86300.0
2014-03-05 14:30:00,53.35,53.42,53.19,53.39,100400.0,53.35,53.42,53.19,53.39,100400.0
2014-03-05 15:00:00,53.4,53.4,53.3,53.37,96400.0,53.4,53.4,53.3,53.37,96400.0
2014-03-05 15:30:00,53.38,53.44,53.32,53.43,292200.0,53.38,53.44,53.32,53.43,292200.0
2014-03-06 09:30:00,53.6,53.94,53.6,53.68,272100.0,53.6,53.94,53.6,53.68,272100.0
2014-03-06 10:00:00,53.68,53.83,53.42,53.8,228000.0,53.68,53.83,53.42,53.8,228000.0
2014-03-06 10:30:00,53.8,53.92,53.64,53.84,175400.0,53.8,53.92,53.64,53.84,175400.0
2014-03-06 11:00:00,53.84,53.88,53.75,53.76,83100.0,53.84,53.88,53.75,53.76,83100.0
2014-03-06 11:30:00,53.77,53.9,53.67,53.81,92900.0,53.77,53.9,53.67,53.81,92900.0
2014-03-06 12:00:00,53.81,53.82,53.7,53.72,86000.0,53.81,53.82,53.7,53.72,86000.0
2014-03-06 12:30:00,53.72,53.81,53.7,53.72,79900.0,53.72,53.81,53.7,53.72,79900.0
2014-03-06 13:00:00,53.73,53.79,53.69,53.71,88800.0,53.73,53.79,53.69,53.71,88800.0
2014-03-06 13:30:00,53.72,53.8,53.64,53.66,317000.0,53.72,53.8,53.64,53.66,317000.0
2014-03-06 14:00:00,53.65,53.78,53.56,53.77,122700.0,53.65,53.78,53.56,53.77,122700.0
2014-03-06 14:30:00,53.77,53.82,53.72,53.79,92300.0,53.77,53.82,53.72,53.79,92300.0
2014-03-06 15:00:00,53.79,53.8,53.73,53.78,90000.0,53.79,53.8,53.73,53.78,90000.0
2014-03-06 15:30:00,53.78,53.83,53.68,53.74,288400.0,53.78,53.83,53.68,53.74,288400.0
2014-03-07 09:30:00,53.68,53.9,53.34,53.55,155500.0,53.68,53.9,53.34,53.55,155500.0
2014-03-07 10:00:00,53.52,53.84,53.45,53.78,85200.0,53.52,53.84,53.45,53.78,85200.0
2014-03-07 10:30:00,53.79,53.92,53.71,53.75,67500.0,53.79,53.92,53.71,53.75,67500.0
2014-03-07 11:00:00,53.74,53.76,53.39,53.61,77600.0,53.74,53.76,53.39,53.61,77600.0
2014-03-07 11:30:00,53.6,53.73,53.49,53.7,63900.0,53.6,53.73,53.49,53.7,63900.0
2014-03-07 12:00:00,53.71,53.73,53.63,53.69,52300.0,53.71,53.73,53.63,53.69,52300.0
2014-03-07 12:30:00,53.68,53.69,53.5,53.5,41200.0,53.68,53.69,53.5,53.5,41200.0
2014-03-07 13:00:00,53.5,53.5,53.38,53.43,72600.0,53.5,53.5,53.38,53.43,72600.0
2014-03-07 13:30:00,53.43,53.51,53.34,53.47,57400.0,53.43,53.51,53.34,53.47,57400.0
2014-03-07 14:00:00,53.48,53.48,53.27,53.28,81600.0,53.48,53.48,53.27,53.28,81600.0
2014-03-07 14:30:00,53.28,53.44,53.25,53.38,103800.0,53.28,53.44,53.25,53.38,103800.0
2014-03-07 15:00:00,53.39,53.57,53.39,53.5,112200.0,53.39,53.57,53.39,53.5,112200.0
2014-03-07 15:30:00,53.5,53.62,53.41,53.61,252700.0,53.5,53.62,53.41,53.61,252700.0
2014-03-10 09:30:00,53.61,53.65,53.25,53.52,110400.0,53.61,53.65,53.25,53.52,110400.0
2014-03-10 10:00:00,53.52,53.54,53.13,53.19,100600.0,53.52,53.54,53.13,53.19,100600.0
2014-03-10 10:30:00,53.22,53.31,53.02,53.02,93600.0,53.22,53.31,53.02,53.02,93600.0
2014-03-10 11:00:00,53.02,53.06,52.78,52.91,158800.0,53.02,53.06,52.78,52.91,158800.0
2014-03-10 11:30:00,52.91,52.94,52.73,52.8,111700.0,52.91,52.94,52.73,52.8,111700.0
2014-03-10 12:00:00,52.8,53.0,52.77,52.88,78000.0,52.8,53.0,52.77,52.88,78000.0
2014-03-10 12:30:00,52.88,52.96,52.77,52.94,72600.0,52.88,52.96,52.77,52.94,72600.0
2014-03-10 13:00:00,52.94,52.98,52.82,52.84,64200.0,52.94,52.98,52.82,52.84,64200.0
2014-03-10 13:30:00,52.84,52.84,52.64,52.8,63800.0,52.84,52.84,52.64,52.8,63800.0
2014-03-10 14:00:00,52.8,52.8,52.65,52.76,69400.0,52.8,52.8,52.65,52.76,69400.0
2014-03-10 14:30:00,52.76,52.86,52.75,52.82,72000.0,52.76,52.86,52.75,52.82,72000.0
2014-03-10 15:00:00,52.83,52.85,52.67,52.68,115300.0,52.83,52.85,52.67,52.68,115300.0
2014-03-10 15:30:00,52.68,52.71,52.57,52.59,526400.0,52.68,52.71,52.57,52.59,526400.0
2014-03-11 09:30:00,52.66,53.0,52.56,52.74,121300.0,52.66,53.0,52.56,52.74,121300.0
2014-03-11 10:00:00,52.73,52.9,52.52,52.9,115500.0,52.73,52.9,52.52,52.9,115500.0
2014-03-11 10:30:00,52.9,53.25,52.89,53.18,120100.0,52.9,53.25,52.89,53.18,120100.0
2014-03-11 11:00:00,53.2,53.26,53.05,53.08,130400.0,53.2,53.26,53.05,53.08,130400.0
2014-03-11 11:30:00,53.08,53.13,52.89,53.02,91000.0,53.08,53.13,52.89,53.02,91000.0
2014-03-11 12:00:00,53.04,53.04,52.73,52.83,95200.0,53.04,53.04,52.73,52.83,95200.0
2014-03-11 12:30:00,52.82,52.94,52.75,52.88,165900.0,52.82,52.94,52.75,52.88,165900.0
2014-03-11 13:00:00,52.86,52.86,52.64,52.66,119300.0,52.86,52.86,52.64,52.66,119300.0
2014-03-11 13:30:00,52.66,52.86,52.63,52.85,91800.0,52.66,52.86,52.63,52.85,91800.0
2014-03-11 14:00:00,52.85,52.87,52.73,52.78,119100.0,52.85,52.87,52.73,52.78,119100.0
2014-03-11 14:30:00,52.79,52.8,52.59,52.7,140100.0,52.79,52.8,52.59,52.7,140100.0
2014-03-11 15:00:00,52.69,52.7,52.57,52.65,199800.0,52.69,52.7,52.57,52.65,199800.0
2014-03-11 15:30:00,52.65,52.83,52.64,52.82,388500.0,52.65,52.83,52.64,52.82,388500.0
2014-03-12 09:30:00,52.64,52.64,51.63,51.91,180000.0,52.64,52.64,51.63,51.91,180000.0
2014-03-12 10:00:00,51.91,52.19,51.77,52.07,193000.0,51.91,52.19,51.77,52.07,193000.0
2014-03-12 10:30:00,52.06,52.26,51.94,52.2,176500.0,52.06,52.26,51.94,52.2,176500.0
2014-03-12 11:00:00,52.21,52.48,52.09,52.38,215600.0,52.21,52.48,52.09,52.38,215600.0
2014-03-12 11:30:00,52.4,52.46,52.26,52.26,96400.0,52.4,52.46,52.26,52.26,96400.0
2014-03-12 12:00:00,52.25,52.34,52.13,52.18,62500.0,52.25,52.34,52.13,52.18,62500.0
2014-03-12 12:30:00,52.19,52.26,52.15,52.25,78600.0,52.19,52.26,52.15,52.25,78600.0
2014-03-12 13:00:00,52.25,52.25,52.04,52.16,82400.0,52.25,52.25,52.04,52.16,82400.0
2014-03-12 13:30:00,52.16,52.26,52.15,52.24,59600.0,52.16,52.26,52.15,52.24,59600.0
2014-03-12 14:00:00,52.25,52.36,52.19,52.35,82700.0,52.25,52.36,52.19,52.35,82700.0
2014-03-12 14:30:00,52.35,52.38,52.28,52.31,73800.0,52.35,52.38,52.28,52.31,73800.0
2014-03-12 15:00:00,52.31,52.41,52.28,52.35,85700.0,52.31,52.41,52.28,52.35,85700.0
2014-03-12 15:30:00,52.34,52.38,52.25,52.33,301000.0,52.34,52.38,52.25,52.33,301000.0
2014-03-13 09:30:00,52.62,52.73,52.46,52.53,137100.0,52.62,52.73,52.46,52.53,137100.0
2014-03-13 10:00:00,52.55,52.64,52.3,52.35,99800.0,52.55,52.64,52.3,52.35,99800.0
2014-03-13 10:30:00,52.36,52.37,52.0,52.04,88600.0,52.36,52.37,52.0,52.04,88600.0
2014-03-13 11:00:00,52.05,52.1,51.69,51.69,127100.0,52.05,52.1,51.69,51.69,127100.0
2014-03-13 11:30:00,51.69,51.7,51.36,51.57,279300.0,51.69,51.7,51.36,51.57,279300.0
2014-03-13 12:00:00,51.58,51.6,51.14,51.22,199400.0,51.58,51.6,51.14,51.22,199400.0
2014-03-13 12:30:00,51.23,51.29,51.05,51.16,177900.0,51.23,51.29,51.05,51.16,177900.0
2014-03-13 13:00:00,51.16,51.16,50.71,50.96,246400.0,51.16,51.16,50.71,50.96,246400.0
2014-03-13 13:30:00,50.96,50.96,50.65,50.72,233900.0,50.96,50.96,50.65,50.72,233900.0
2014-03-13 14:00:00,50.73,50.73,50.55,50.62,269900.0,50.73,50.73,50.55,50.62,269900.0
2014-03-13 14:30:00,50.61,50.68,50.3,50.47,329300.0,50.61,50.68,50.3,50.47,329300.0
2014-03-13 15:00:00,50.48,50.54,50.13,50.45,352500.0,50.48,50.54,50.13,50.45,352500.0
2014-03-13 15:30:00,50.46,50.75,50.39,50.47,1071000.0,50.46,50.75,50.39,50.47,1071000.0
2014-03-14 09:30:00,50.52,50.97,50.32,50.39,389700.0,50.52,50.97,50.32,50.39,389700.0
2014-03-14 10:00:00,50.41,51.03,50.41,50.78,107000.0,50.41,51.03,50.41,50.78,107000.0
2014-03-14 10:30:00,50.8,50.91,50.42,50.49,134000.0,50.8,50.91,50.42,50.49,134000.0
2014-03-14 11:00:00,50.51,50.56,50.4,50.5,278800.0,50.51,50.56,50.4,50.5,278800.0
2014-03-14 11:30:00,50.5,50.82,50.49,50.7,152500.0,50.5,50.82,50.49,50.7,152500.0
2014-03-14 12:00:00,50.7,50.71,50.5,50.51,172600.0,50.7,50.71,50.5,50.51,172600.0
2014-03-14 12:30:00,50.5,50.82,50.48,50.75,183300.0,50.5,50.82,50.48,50.75,183300.0
2014-03-14 13:00:00,50.74,50.75,50.5,50.56,75200.0,50.74,50.75,50.5,50.56,75200.0
2014-03-14 13:30:00,50.57,50.66,50.49,50.58,131500.0,50.57,50.66,50.49,50.58,131500.0
2014-03-14 14:00:00,50.57,50.62,50.49,50.61,61000.0,50.57,50.62,50.49,50.61,61000.0
2014-03-14 14:30:00,50.61,50.62,50.44,50.52,134900.0,50.61,50.62,50.44,50.52,134900.0
2014-03-14 15:00:00,50.51,50.55,50.39,50.52,115600.0,50.51,50.55,50.39,50.52,115600.0
2014-03-14 15:30:00,50.52,50.6,50.41,50.48,472400.0,50.52,50.6,50.41,50.48,472400.0
2014-03-17 09:30:00,50.88,51.66,50.69,51.53,202000.0,50.88,51.66,50.69,51.53,202000.0
2014-03-17 10:00:00,51.51,51.74,51.37,51.37,106500.0,51.51,51.74,51.37,51.37,106500.0
2014-03-17 10:30:00,51.39,51.48,51.32,51.43,122300.0,51.39,51.48,51.32,51.43,122300.0
2014-03-17 11:00:00,51.42,51.49,51.2,51.23,237100.0,51.42,51.49,51.2,51.23,237100.0
2014-03-17 11:30:00,51.23,51.34,51.21,51.31,112700.0,51.23,51.34,51.21,51.31,112700.0
2014-03-17 12:00:00,51.33,51.47,51.27,51.4,113300.0,51.33,51.47,51.27,51.4,113300.0
2014-03-17 12:30:00,51.4,51.43,51.25,51.43,84900.0,51.4,51.43,51.25,51.43,84900.0
2014-03-17 13:00:00,51.41,51.45,51.32,51.39,71600.0,51.41,51.45,51.32,51.39,71600.0
2014-03-17 13:30:00,51.4,51.49,51.35,51.44,89100.0,51.4,51.49,51.35,51.44,89100.0
2014-03-17 14:00:00,51.45,51.49,51.32,51.48,68200.0,51.45,51.49,51.32,51.48,68200.0
2014-03-17 14:30:00,51.47,51.49,51.37,51.41,102800.0,51.47,51.49,51.37,51.41,102800.0
2014-03-17 15:00:00,51.4,51.43,51.33,51.35,124500.0,51.4,51.43,51.33,51.35,124500.0
2014-03-17 15:30:00,51.35,51.37,51.22,51.27,301300.0,51.35,51.37,51.22,51.27,301300.0
2014-03-18 09:30:00,51.38,51.84,51.3,51.62,168900.0,51.38,51.84,51.3,51.62,168900.0
2014-03-18 10:00:00,51.62,51.94,51.58,51.88,84400.0,51.62,51.94,51.58,51.88,84400.0
2014-03-18 10:30:00,51.9,51.95,51.79,51.84,53300.0,51.9,51.95,51.79,51.84,53300.0
2014-03-18 11:00:00,51.85,52.06,51.8,52.0,59900.0,51.85,52.06,51.8,52.0,59900.0
2014-03-18 11:30:00,52.0,52.07,51.86,51.99,40500.0,52.0,52.07,51.86,51.99,40500.0
2014-03-18 12:00:00,51.98,52.26,51.98,52.24,65700.0,51.98,52.26,51.98,52.24,65700.0
2014-03-18 12:30:00,52.24,52.26,52.02,52.05,49700.0,52.24,52.26,52.02,52.05,49700.0
2014-03-18 13:00:00,52.05,52.28,52.05,52.27,75600.0,52.05,52.28,52.05,52.27,75600.0
2014-03-18 13:30:00,52.25,52.37,52.22,52.23,59400.0,52.25,52.37,52.22,52.23,59400.0
2014-03-18 14:00:00,52.24,52.39,52.23,52.39,64300.0,52.24,52.39,52.23,52.39,64300.0
2014-03-18 14:30:00,52.39,52.45,52.27,52.33,91500.0,52.39,52.45,52.27,52.33,91500.0
2014-03-18 15:00:00,52.34,52.46,52.28,52.33,170100.0,52.34,52.46,52.28,52.33,170100.0
2014-03-18 15:30:00,52.33,52.47,52.28,52.42,403200.0,52.33,52.47,52.28,52.42,403200.0
2014-03-19 09:30:00,52.66,52.9,52.27,52.52,224000.0,52.66,52.9,52.27,52.52,224000.0
2014-03-19 10:00:00,52.52,52.59,52.19,52.19,123300.0,52.52,52.59,52.19,52.19,123300.0
2014-03-19 10:30:00,52.19,52.2,52.05,52.15,133300.0,52.19,52.2,52.05,52.15,133300.0
2014-03-19 11:00:00,52.12,52.14,51.96,51.96,144000.0,52.12,52.14,51.96,51.96,144000.0
2014-03-19 11:30:00,51.96,52.05,51.87,51.9,241500.0,51.96,52.05,51.87,51.9,241500.0
2014-03-19 12:00:00,51.9,51.91,51.67,51.67,134500.0,51.9,51.91,51.67,51.67,134500.0
2014-03-19 12:30:00,51.67,51.88,51.67,51.78,104100.0,51.67,51.88,51.67,51.78,104100.0
2014-03-19 13:00:00,51.78,51.83,51.74,51.79,67500.0,51.78,51.83,51.74,51.79,67500.0
2014-03-19 13:30:00,51.79,51.81,51.75,51.8,79300.0,51.79,51.81,51.75,51.8,79300.0
2014-03-19 14:00:00,51.79,51.81,51.43,51.46,257100.0,51.79,51.81,51.43,51.46,257100.0
2014-03-19 14:30:00,51.46,51.59,51.33,51.47,187000.0,51.46,51.59,51.33,51.47,187000.0
2014-03-19 15:00:00,51.48,51.5,50.86,51.0,347500.0,51.48,51.5,50.86,51.0,347500.0
2014-03-19 15:30:00,51.01,51.14,50.92,51.04,718500.0,51.01,51.14,50.92,51.04,718500.0
2014-03-20 09:30:00,50.91,51.43,50.78,51.08,295700.0,50.91,51.43,50.78,51.08,295700.0
2014-03-20 10:00:00,51.11,51.62,50.97,51.4,158200.0,51.11,51.62,50.97,51.4,158200.0
2014-03-20 10:30:00,51.39,51.45,51.24,51.24,128800.0,51.39,51.45,51.24,51.24,128800.0
2014-03-20 11:00:00,51.26,51.35,51.2,51.26,175300.0,51.26,51.35,51.2,51.26,175300.0
2014-03-20 11:30:00,51.26,51.35,51.21,51.33,143500.0,51.26,51.35,51.21,51.33,143500.0
2014-03-20 12:00:00,51.33,51.35,51.21,51.29,264000.0,51.33,51.35,51.21,51.29,264000.0
2014-03-20 12:30:00,51.29,51.57,51.24,51.56,234100.0,51.29,51.57,51.24,51.56,234100.0
2014-03-20 13:00:00,51.56,51.79,51.43,51.45,100500.0,51.56,51.79,51.43,51.45,100500.0
2014-03-20 13:30:00,51.46,51.58,51.44,51.5,103500.0,51.46,51.58,51.44,51.5,103500.0
2014-03-20 14:00:00,51.5,51.5,51.37,51.49,288100.0,51.5,51.5,51.37,51.49,288100.0
2014-03-20 14:30:00,51.49,51.72,51.48,51.65,100400.0,51.49,51.72,51.48,51.65,100400.0
2014-03-20 15:00:00,51.65,51.66,51.4,51.42,151900.0,51.65,51.66,51.4,51.42,151900.0
2014-03-20 15:30:00,51.42,51.62,51.42,51.61,231200.0,51.42,51.62,51.42,51.61,231200.0
2014-03-21 09:30:00,52.07,52.07,51.28,51.38,544500.0,52.07,52.07,51.28,51.38,544500.0
2014-03-21 10:00:00,51.37,51.37,50.97,51.05,70000.0,51.37,51.37,50.97,51.05,70000.0
2014-03-21 10:30:00,51.05,51.27,51.0,51.19,40400.0,51.05,51.27,51.0,51.19,40400.0
2014-03-21 11:00:00,51.21,51.25,51.13,51.25,39400.0,51.21,51.25,51.13,51.25,39400.0
2014-03-21 11:30:00,51.25,51.38,51.25,51.31,25000.0,51.25,51.38,51.25,51.31,25000.0
2014-03-21 12:00:00,51.32,51.37,51.27,51.36,34200.0,51.32,51.37,51.27,51.36,34200.0
2014-03-21 12:30:00,51.35,51.35,51.09,51.09,32100.0,51.35,51.35,51.09,51.09,32100.0
2014-03-21 13:00:00,51.09,51.13,50.64,50.7,94600.0,51.09,51.13,50.64,50.7,94600.0
2014-03-21 13:30:00,50.7,50.83,50.56,50.57,79400.0,50.7,50.83,50.56,50.57,79400.0
2014-03-21 14:00:00,50.58,50.63,50.39,50.41,110800.0,50.58,50.63,50.39,50.41,110800.0
2014-03-21 14:30:00,50.41,50.68,50.34,50.63,121500.0,50.41,50.68,50.34,50.63,121500.0
2014-03-21 15:00:00,50.62,50.66,50.48,50.65,153500.0,50.62,50.66,50.48,50.65,153500.0
2014-03-21 15:30:00,50.64,50.64,50.15,50.23,1009500.0,50.64,50.64,50.15,50.23,1009500.0
2014-03-24 09:30:00,50.11,50.49,50.0,50.45,270100.0,50.11,50.49,50.0,50.45,270100.0
2014-03-24 10:00:00,50.45,50.45,49.74,49.77,208300.0,50.45,50.45,49.74,49.77,208300.0
2014-03-24 10:30:00,49.78,49.87,49.53,49.56,200600.0,49.78,49.87,49.53,49.56,200600.0
2014-03-24 11:00:00,49.57,49.6,49.36,49.56,147200.0,49.57,49.6,49.36,49.56,147200.0
2014-03-24 11:30:00,49.57,49.63,49.24,49.33,160700.0,49.57,49.63,49.24,49.33,160700.0
2014-03-24 12:00:00,49.32,49.45,49.14,49.29,124300.0,49.32,49.45,49.14,49.29,124300.0
2014-03-24 12:30:00,49.29,49.38,49.25,49.31,100600.0,49.29,49.38,49.25,49.31,100600.0
2014-03-24 13:00:00,49.32,49.58,49.32,49.58,97900.0,49.32,49.58,49.32,49.58,97900.0
2014-03-24 13:30:00,49.59,49.77,49.59,49.71,119200.0,49.59,49.77,49.59,49.71,119200.0
2014-03-24 14:00:00,49.71,49.92,49.68,49.92,156000.0,49.71,49.92,49.68,49.92,156000.0
2014-03-24 14:30:00,49.94,50.03,49.79,49.93,149700.0,49.94,50.03,49.79,49.93,149700.0
2014-03-24 15:00:00,49.93,49.95,49.67,49.87,194500.0,49.93,49.95,49.67,49.87,194500.0
2014-03-24 15:30:00,49.88,49.91,49.71,49.73,448000.0,49.88,49.91,49.71,49.73,448000.0
2014-03-25 09:30:00,49.87,50.56,49.85,50.47,377600.0,49.87,50.56,49.85,50.47,377600.0
2014-03-25 10:00:00,50.49,50.75,50.4,50.59,124500.0,50.49,50.75,50.4,50.59,124500.0
2014-03-25 10:30:00,50.58,50.58,50.05,50.07,151500.0,50.58,50.58,50.05,50.07,151500.0
2014-03-25 11:00:00,50.06,50.28,50.04,50.09,242000.0,50.06,50.28,50.04,50.09,242000.0
2014-03-25 11:30:00,50.09,50.1,49.48,49.59,188700.0,50.09,50.1,49.48,49.59,188700.0
2014-03-25 12:00:00,49.57,49.78,49.46,49.52,113900.0,49.57,49.78,49.46,49.52,113900.0
2014-03-25 12:30:00,49.52,49.95,49.52,49.91,136100.0,49.52,49.95,49.52,49.91,136100.0
2014-03-25 13:00:00,49.92,49.95,49.8,49.93,115100.0,49.92,49.95,49.8,49.93,115100.0
2014-03-25 13:30:00,49.93,49.97,49.83,49.83,82900.0,49.93,49.97,49.83,49.83,82900.0
2014-03-25 14:00:00,49.83,50.04,49.83,49.96,182600.0,49.83,50.04,49.83,49.96,182600.0
2014-03-25 14:30:00,49.97,50.01,49.83,49.9,74300.0,49.97,50.01,49.83,49.9,74300.0
2014-03-25 15:00:00,49.9,49.9,49.71,49.73,183700.0,49.9,49.9,49.71,49.73,183700.0
2014-03-25 15:30:00,49.73,49.87,49.72,49.79,340000.0,49.73,49.87,49.72,49.79,340000.0
2014-03-26 09:30:00,49.85,50.37,49.83,50.1,283500.0,49.85,50.37,49.83,50.1,283500.0
2014-03-26 10:00:00,50.09,50.26,49.6,49.73,155400.0,50.09,50.26,49.6,49.73,155400.0
2014-03-26 10:30:00,49.72,49.74,49.51,49.6,357200.0,49.72,49.74,49.51,49.6,357200.0
2014-03-26 11:00:00,49.6,49.84,49.57,49.82,155300.0,49.6,49.84,49.57,49.82,155300.0
2014-03-26 11:30:00,49.82,49.82,49.32,49.43,87200.0,49.82,49.82,49.32,49.43,87200.0
2014-03-26 12:00:00,49.44,49.47,49.24,49.46,66800.0,49.44,49.47,49.24,49.46,66800.0
2014-03-26 12:30:00,49.44,49.78,49.38,49.75,108800.0,49.44,49.78,49.38,49.75,108800.0
2014-03-26 13:00:00,49.75,49.8,49.37,49.38,83700.0,49.75,49.8,49.37,49.38,83700.0
2014-03-26 13:30:00,49.38,49.39,49.01,49.23,108300.0,49.38,49.39,49.01,49.23,108300.0
2014-03-26 14:00:00,49.25,49.27,48.93,49.15,173300.0,49.25,49.27,48.93,49.15,173300.0
2014-03-26 14:30:00,49.15,49.31,49.07,49.31,278700.0,49.15,49.31,49.07,49.31,278700.0
2014-03-26 15:00:00,49.32,49.35,49.03,49.03,160800.0,49.32,49.35,49.03,49.03,160800.0
2014-03-26 15:30:00,49.04,49.13,48.63,48.67,650400.0,49.04,49.13,48.63,48.67,650400.0
2014-03-27 09:30:00,48.6,48.6,47.91,48.2,406200.0,48.6,48.6,47.91,48.2,406200.0
2014-03-27 10:00:00,48.2,48.54,48.15,48.31,524700.0,48.2,48.54,48.15,48.31,524700.0
2014-03-27 10:30:00,48.32,48.52,48.01,48.37,311400.0,48.32,48.52,48.01,48.37,311400.0
2014-03-27 11:00:00,48.4,48.46,48.25,48.26,157200.0,48.4,48.46,48.25,48.26,157200.0
2014-03-27 11:30:00,48.26,48.29,48.04,48.16,403300.0,48.26,48.29,48.04,48.16,403300.0
2014-03-27 12:00:00,48.18,48.2,47.94,48.18,464500.0,48.18,48.2,47.94,48.18,464500.0
2014-03-27 12:30:00,48.19,48.2,48.03,48.14,247000.0,48.19,48.2,48.03,48.14,247000.0
2014-03-27 13:00:00,48.13,48.46,48.09,48.39,273000.0,48.13,48.46,48.09,48.39,273000.0
2014-03-27 13:30:00,48.4,48.44,48.25,48.31,117000.0,48.4,48.44,48.25,48.31,117000.0
2014-03-27 14:00:00,48.32,48.4,48.17,48.38,226300.0,48.32,48.4,48.17,48.38,226300.0
2014-03-27 14:30:00,48.39,48.39,48.18,48.2,167600.0,48.39,48.39,48.18,48.2,167600.0
2014-03-27 15:00:00,48.21,48.32,48.09,48.3,232600.0,48.21,48.32,48.09,48.3,232600.0
2014-03-27 15:30:00,48.29,48.3,48.23,48.27,665000.0,48.29,48.3,48.23,48.27,665000.0
2014-03-28 09:30:00,48.4,48.96,48.16,48.63,171700.0,48.4,48.96,48.16,48.63,171700.0
2014-03-28 10:00:00,48.64,48.87,48.61,48.61,193800.0,48.64,48.87,48.61,48.61,193800.0
2014-03-28 10:30:00,48.61,48.78,48.54,48.75,117800.0,48.61,48.78,48.54,48.75,117800.0
2014-03-28 11:00:00,48.77,48.95,48.75,48.92,168500.0,48.77,48.95,48.75,48.92,168500.0
2014-03-28 11:30:00,48.93,48.95,48.7,48.8,117000.0,48.93,48.95,48.7,48.8,117000.0
2014-03-28 12:00:00,48.8,48.84,48.73,48.74,141600.0,48.8,48.84,48.73,48.74,141600.0
2014-03-28 12:30:00,48.73,48.86,48.73,48.83,89700.0,48.73,48.86,48.73,48.83,89700.0
2014-03-28 13:00:00,48.83,48.84,48.41,48.46,111400.0,48.83,48.84,48.41,48.46,111400.0
2014-03-28 13:30:00,48.48,48.49,48.25,48.27,106400.0,48.48,48.49,48.25,48.27,106400.0
2014-03-28 14:00:00,48.27,48.28,47.92,48.22,153800.0,48.27,48.28,47.92,48.22,153800.0
2014-03-28 14:30:00,48.21,48.26,48.06,48.22,91700.0,48.21,48.26,48.06,48.22,91700.0
2014-03-28 15:00:00,48.22,48.37,48.21,48.27,129900.0,48.22,48.37,48.21,48.27,129900.0
2014-03-28 15:30:00,48.26,48.35,48.15,48.34,368700.0,48.26,48.35,48.15,48.34,368700.0
2014-03-31 09:30:00,48.6,49.27,48.6,49.09,438200.0,48.6,49.27,48.6,49.09,438200.0
2014-03-31 10:00:00,49.09,49.49,49.08,49.49,378900.0,49.09,49.49,49.08,49.49,378900.0
2014-03-31 10:30:00,49.5,49.57,49.26,49.37,114800.0,49.5,49.57,49.26,49.37,114800.0
2014-03-31 11:00:00,49.37,49.39,49.14,49.23,56500.0,49.37,49.39,49.14,49.23,56500.0
2014-03-31 11:30:00,49.24,49.38,49.15,49.25,96500.0,49.24,49.38,49.15,49.25,96500.0
2014-03-31 12:00:00,49.25,49.65,49.22,49.55,63900.0,49.25,49.65,49.22,49.55,63900.0
2014-03-31 12:30:00,49.56,49.7,49.48,49.58,284800.0,49.56,49.7,49.48,49.58,284800.0
2014-03-31 13:00:00,49.58,49.59,49.46,49.5,71400.0,49.58,49.59,49.46,49.5,71400.0
2014-03-31 13:30:00,49.5,49.56,49.13,49.16,91500.0,49.5,49.56,49.13,49.16,91500.0
2014-03-31 14:00:00,49.15,49.27,49.09,49.2,158200.0,49.15,49.27,49.09,49.2,158200.0
2014-03-31 14:30:00,49.2,49.37,49.2,49.33,85600.0,49.2,49.37,49.2,49.33,85600.0
2014-03-31 15:00:00,49.33,49.46,49.28,49.43,109000.0,49.33,49.46,49.28,49.43,109000.0
2014-03-31 15:30:00,49.44,49.44,49.15,49.18,504900.0,49.44,49.44,49.15,49.18,504900.0
2014-04-01 09:30:00,48.79,50.11,48.48,49.82,753000.0,48.79,50.11,48.48,49.82,753000.0
2014-04-01 10:00:00,49.82,49.92,49.66,49.75,113400.0,49.82,49.92,49.66,49.75,113400.0
2014-04-01 10:30:00,49.75,49.87,49.62,49.74,214500.0,49.75,49.87,49.62,49.74,214500.0
2014-04-01 11:00:00,49.72,49.76,49.56,49.64,127800.0,49.72,49.76,49.56,49.64,127800.0
2014-04-01 11:30:00,49.64,49.69,49.48,49.51,181200.0,49.64,49.69,49.48,49.51,181200.0
2014-04-01 12:00:00,49.51,49.57,49.33,49.57,101400.0,49.51,49.57,49.33,49.57,101400.0
2014-04-01 12:30:00,49.57,49.71,49.52,49.69,103400.0,49.57,49.71,49.52,49.69,103400.0
2014-04-01 13:00:00,49.69,49.69,49.46,49.61,112000.0,49.69,49.69,49.46,49.61,112000.0
2014-04-01 13:30:00,49.62,49.77,49.55,49.76,108100.0,49.62,49.77,49.55,49.76,108100.0
2014-04-01 14:00:00,49.77,49.92,49.77,49.84,94900.0,49.77,49.92,49.77,49.84,94900.0
2014-04-01 14:30:00,49.84,49.97,49.81,49.95,101800.0,49.84,49.97,49.81,49.95,101800.0
2014-04-01 15:00:00,49.95,50.0,49.87,49.99,115800.0,49.95,50.0,49.87,49.99,115800.0
2014-04-01 15:30:00,49.98,50.12,49.93,50.06,353100.0,49.98,50.12,49.93,50.06,353100.0
2014-04-02 09:30:00,50.1,50.29,49.79,49.79,364600.0,50.1,50.29,49.79,49.79,364600.0
2014-04-02 10:00:00,49.81,50.01,49.7,49.99,132900.0,49.81,50.01,49.7,49.99,132900.0
2014-04-02 10:30:00,50.02,50.06,49.85,50.03,87700.0,50.02,50.06,49.85,50.03,87700.0
2014-04-02 11:00:00,50.04,50.06,49.82,49.9,77000.0,50.04,50.06,49.82,49.9,77000.0
2014-04-02 11:30:00,49.9,49.93,49.79,49.91,57800.0,49.9,49.93,49.79,49.91,57800.0
2014-04-02 12:00:00,49.91,49.92,49.79,49.82,78800.0,49.91,49.92,49.79,49.82,78800.0
2014-04-02 12:30:00,49.82,49.83,49.55,49.55,51300.0,49.82,49.83,49.55,49.55,51300.0
2014-04-02 13:00:00,49.56,49.83,49.55,49.65,168000.0,49.56,49.83,49.55,49.65,168000.0
2014-04-02 13:30:00,49.66,49.68,49.43,49.5,89500.0,49.66,49.68,49.43,49.5,89500.0
2014-04-02 14:00:00,49.51,49.59,49.49,49.53,53000.0,49.51,49.59,49.49,49.53,53000.0
2014-04-02 14:30:00,49.53,49.6,49.48,49.53,124100.0,49.53,49.6,49.48,49.53,124100.0
2014-04-02 15:00:00,49.54,49.57,49.43,49.56,119800.0,49.54,49.57,49.43,49.56,119800.0
2014-04-02 15:30:00,49.57,49.64,49.53,49.57,426500.0,49.57,49.64,49.53,49.57,426500.0
2014-04-03 09:30:00,49.71,49.9,49.38,49.66,101200.0,49.71,49.9,49.38,49.66,101200.0
2014-04-03 10:00:00,49.65,49.69,49.07,49.08,137000.0,49.65,49.69,49.07,49.08,137000.0
2014-04-03 10:30:00,49.09,49.11,48.77,48.92,85100.0,49.09,49.11,48.77,48.92,85100.0
2014-04-03 11:00:00,48.94,48.94,48.64,48.67,156000.0,48.94,48.94,48.64,48.67,156000.0
2014-04-03 11:30:00,48.66,48.67,48.18,48.55,334300.0,48.66,48.67,48.18,48.55,334300.0
2014-04-03 12:00:00,48.54,48.65,48.45,48.47,77500.0,48.54,48.65,48.45,48.47,77500.0
2014-04-03 12:30:00,48.48,48.48,48.24,48.44,128900.0,48.48,48.48,48.24,48.44,128900.0
2014-04-03 13:00:00,48.44,48.56,48.42,48.52,58500.0,48.44,48.56,48.42,48.52,58500.0
2014-04-03 13:30:00,48.52,48.59,48.42,48.44,39000.0,48.52,48.59,48.42,48.44,39000.0
2014-04-03 14:00:00,48.43,48.53,48.38,48.53,160200.0,48.43,48.53,48.38,48.53,160200.0
2014-04-03 14:30:00,48.53,48.55,48.3,48.55,215600.0,48.53,48.55,48.3,48.55,215600.0
2014-04-03 15:00:00,48.55,48.6,48.42,48.5,209800.0,48.55,48.6,48.42,48.5,209800.0
2014-04-03 15:30:00,48.5,48.51,48.28,48.3,658900.0,48.5,48.51,48.28,48.3,658900.0
2014-04-04 09:30:00,48.85,49.14,47.96,48.15,280800.0,48.85,49.14,47.96,48.15,280800.0
2014-04-04 10:00:00,48.15,48.48,47.79,48.15,402300.0,48.15,48.48,47.79,48.15,402300.0
2014-04-04 10:30:00,48.15,48.21,47.8,47.81,165200.0,48.15,48.21,47.8,47.81,165200.0
2014-04-04 11:00:00,47.81,47.81,47.17,47.2,512200.0,47.81,47.81,47.17,47.2,512200.0
2014-04-04 11:30:00,47.19,47.25,46.63,46.95,484200.0,47.19,47.25,46.63,46.95,484200.0
2014-04-04 12:00:00,46.93,46.93,46.54,46.81,608700.0,46.93,46.93,46.54,46.81,608700.0
2014-04-04 12:30:00,46.83,47.0,46.66,46.86,311400.0,46.83,47.0,46.66,46.86,311400.0
2014-04-04 13:00:00,46.86,47.13,46.79,46.99,130100.0,46.86,47.13,46.79,46.99,130100.0
2014-04-04 13:30:00,46.95,47.07,46.9,46.99,105300.0,46.95,47.07,46.9,46.99,105300.0
2014-04-04 14:00:00,47.01,47.31,46.94,47.08,226300.0,47.01,47.31,46.94,47.08,226300.0
2014-04-04 14:30:00,47.07,47.21,46.99,47.21,230400.0,47.07,47.21,46.99,47.21,230400.0
2014-04-04 15:00:00,47.2,47.75,47.16,47.73,601700.0,47.2,47.75,47.16,47.73,601700.0
2014-04-04 15:30:00,47.72,47.79,47.29,47.32,609000.0,47.72,47.79,47.29,47.32,609000.0
2014-04-07 09:30:00,47.08,47.46,46.75,47.46,96900.0,47.08,47.46,46.75,47.46,96900.0
2014-04-07 10:00:00,47.45,47.5,47.1,47.22,134700.0,47.45,47.5,47.1,47.22,134700.0
2014-04-07 10:30:00,47.21,47.33,46.96,47.12,137500.0,47.21,47.33,46.96,47.12,137500.0
2014-04-07 11:00:00,47.1,47.28,46.96,46.97,92500.0,47.1,47.28,46.96,46.97,92500.0
2014-04-07 11:30:00,46.97,46.99,46.65,46.71,157800.0,46.97,46.99,46.65,46.71,157800.0
2014-04-07 12:00:00,46.69,46.85,46.5,46.62,73900.0,46.69,46.85,46.5,46.62,73900.0
2014-04-07 12:30:00,46.66,46.78,46.59,46.68,61200.0,46.66,46.78,46.59,46.68,61200.0
2014-04-07 13:00:00,46.68,46.72,46.48,46.55,85800.0,46.68,46.72,46.48,46.55,85800.0
2014-04-07 13:30:00,46.55,46.6,46.34,46.36,93900.0,46.55,46.6,46.34,46.36,93900.0
2014-04-07 14:00:00,46.36,46.39,46.19,46.36,120800.0,46.36,46.39,46.19,46.36,120800.0
2014-04-07 14:30:00,46.35,46.79,46.27,46.7,119500.0,46.35,46.79,46.27,46.7,119500.0
2014-04-07 15:00:00,46.7,46.91,46.65,46.91,186700.0,46.7,46.91,46.65,46.91,186700.0
2014-04-07 15:30:00,46.91,46.91,46.57,46.59,388900.0,46.91,46.91,46.57,46.59,388900.0
2014-04-08 09:30:00,46.68,46.99,46.3,46.62,103200.0,46.68,46.99,46.3,46.62,103200.0
2014-04-08 10:00:00,46.59,46.92,46.27,46.32,184000.0,46.59,46.92,46.27,46.32,184000.0
2014-04-08 10:30:00,46.32,46.82,46.32,46.76,106900.0,46.32,46.82,46.32,46.76,106900.0
2014-04-08 11:00:00,46.79,47.1,46.75,47.0,98800.0,46.79,47.1,46.75,47.0,98800.0
2014-04-08 11:30:00,47.0,47.06,46.85,47.03,72300.0,47.0,47.06,46.85,47.03,72300.0
2014-04-08 12:00:00,47.02,47.3,46.96,47.3,195800.0,47.02,47.3,46.96,47.3,195800.0
2014-04-08 12:30:00,47.33,47.38,47.24,47.27,96100.0,47.33,47.38,47.24,47.27,96100.0
2014-04-08 13:00:00,47.26,47.42,47.26,47.4,149600.0,47.26,47.42,47.26,47.4,149600.0
2014-04-08 13:30:00,47.41,47.42,47.23,47.39,128900.0,47.41,47.42,47.23,47.39,128900.0
2014-04-08 14:00:00,47.38,47.44,47.12,47.2,174100.0,47.38,47.44,47.12,47.2,174100.0
2014-04-08 14:30:00,47.21,47.25,46.93,47.07,220200.0,47.21,47.25,46.93,47.07,220200.0
2014-04-08 15:00:00,47.07,47.12,46.97,47.07,356000.0,47.07,47.12,46.97,47.07,356000.0
2014-04-08 15:30:00,47.06,47.2,46.98,47.15,894200.0,47.06,47.2,46.98,47.15,894200.0
2014-04-09 09:30:00,47.48,47.71,47.22,47.53,279600.0,47.48,47.71,47.22,47.53,279600.0
2014-04-09 10:00:00,47.53,47.87,47.41,47.73,270500.0,47.53,47.87,47.41,47.73,270500.0
2014-04-09 10:30:00,47.72,47.85,47.59,47.75,244200.0,47.72,47.85,47.59,47.75,244200.0
2014-04-09 11:00:00,47.7,47.73,47.58,47.73,118600.0,47.7,47.73,47.58,47.73,118600.0
2014-04-09 11:30:00,47.71,47.85,47.67,47.81,178400.0,47.71,47.85,47.67,47.81,178400.0
2014-04-09 12:00:00,47.8,47.93,47.74,47.9,81900.0,47.8,47.93,47.74,47.9,81900.0
2014-04-09 12:30:00,47.9,48.03,47.89,47.9,51300.0,47.9,48.03,47.89,47.9,51300.0
2014-04-09 13:00:00,47.92,48.08,47.92,48.04,74800.0,47.92,48.08,47.92,48.04,74800.0
2014-04-09 13:30:00,48.03,48.12,47.95,48.02,92200.0,48.03,48.12,47.95,48.02,92200.0
2014-04-09 14:00:00,48.02,48.53,48.01,48.5,190400.0,48.02,48.53,48.01,48.5,190400.0
2014-04-09 14:30:00,48.51,48.59,48.37,48.4,373300.0,48.51,48.59,48.37,48.4,373300.0
2014-04-09 15:00:00,48.4,48.44,48.31,48.37,208200.0,48.4,48.44,48.31,48.37,208200.0
2014-04-09 15:30:00,48.37,48.54,48.33,48.49,494900.0,48.37,48.54,48.33,48.49,494900.0
2014-04-10 09:30:00,48.44,48.44,47.78,47.88,441400.0,48.44,48.44,47.78,47.88,441400.0
2014-04-10 10:00:00,47.88,47.91,47.51,47.67,182500.0,47.88,47.91,47.51,47.67,182500.0
2014-04-10 10:30:00,47.65,47.69,47.21,47.3,463600.0,47.65,47.69,47.21,47.3,463600.0
2014-04-10 11:00:00,47.27,47.31,46.7,46.71,278000.0,47.27,47.31,46.7,46.71,278000.0
2014-04-10 11:30:00,46.72,46.9,46.56,46.73,231000.0,46.72,46.9,46.56,46.73,231000.0
2014-04-10 12:00:00,46.72,46.93,46.61,46.87,197300.0,46.72,46.93,46.61,46.87,197300.0
2014-04-10 12:30:00,46.87,46.94,46.64,46.73,66900.0,46.87,46.94,46.64,46.73,66900.0
2014-04-10 13:00:00,46.73,46.75,46.33,46.39,232400.0,46.73,46.75,46.33,46.39,232400.0
2014-04-10 13:30:00,46.38,46.58,46.31,46.57,188900.0,46.38,46.58,46.31,46.57,188900.0
2014-04-10 14:00:00,46.56,46.72,46.46,46.46,225400.0,46.56,46.72,46.46,46.46,225400.0
2014-04-10 14:30:00,46.46,46.47,46.21,46.23,157600.0,46.46,46.47,46.21,46.23,157600.0
2014-04-10 15:00:00,46.23,46.24,45.92,45.98,367800.0,46.23,46.24,45.92,45.98,367800.0
2014-04-10 15:30:00,45.96,46.13,45.89,45.96,765700.0,45.96,46.13,45.89,45.96,765700.0
2014-04-11 09:30:00,45.34,45.85,45.01,45.47,470200.0,45.34,45.85,45.01,45.47,470200.0
2014-04-11 10:00:00,45.45,45.45,44.88,45.14,645000.0,45.45,45.45,44.88,45.14,645000.0
2014-04-11 10:30:00,45.15,45.43,44.93,45.22,569300.0,45.15,45.43,44.93,45.22,569300.0
2014-04-11 11:00:00,45.23,45.48,45.1,45.28,200400.0,45.23,45.48,45.1,45.28,200400.0
2014-04-11 11:30:00,45.27,45.31,45.11,45.18,413800.0,45.27,45.31,45.11,45.18,413800.0
2014-04-11 12:00:00,45.2,45.23,44.96,45.02,501800.0,45.2,45.23,44.96,45.02,501800.0
2014-04-11 12:30:00,45.03,45.23,45.02,45.2,203300.0,45.03,45.23,45.02,45.2,203300.0
2014-04-11 13:00:00,45.2,45.2,44.92,44.93,272900.0,45.2,45.2,44.92,44.93,272900.0
2014-04-11 13:30:00,44.92,45.19,44.9,45.0,245200.0,44.92,45.19,44.9,45.0,245200.0
2014-04-11 14:00:00,45.0,45.1,44.79,44.87,702700.0,45.0,45.1,44.79,44.87,702700.0
2014-04-11 14:30:00,44.88,45.02,44.76,44.97,672100.0,44.88,45.02,44.76,44.97,672100.0
2014-04-11 15:00:00,44.97,45.23,44.92,45.21,1071400.0,44.97,45.23,44.92,45.21,1071400.0
2014-04-11 15:30:00,45.21,45.29,45.02,45.2,1734800.0,45.21,45.29,45.02,45.2,1734800.0
2014-04-14 09:30:00,45.84,45.87,45.33,45.37,226200.0,45.84,45.87,45.33,45.37,226200.0
2014-04-14 10:00:00,45.35,45.73,45.32,45.55,141900.0,45.35,45.73,45.32,45.55,141900.0
2014-04-14 10:30:00,45.55,45.91,45.49,45.83,238000.0,45.55,45.91,45.49,45.83,238000.0
2014-04-14 11:00:00,45.83,46.15,45.78,45.89,157300.0,45.83,46.15,45.78,45.89,157300.0
2014-04-14 11:30:00,45.89,46.2,45.87,45.99,204300.0,45.89,46.2,45.87,45.99,204300.0
2014-04-14 12:00:00,45.99,46.18,45.89,46.09,104100.0,45.99,46.18,45.89,46.09,104100.0
2014-04-14 12:30:00,46.1,46.34,46.05,46.12,160200.0,46.1,46.34,46.05,46.12,160200.0
2014-04-14 13:00:00,46.14,46.14,45.8,45.81,74100.0,46.14,46.14,45.8,45.81,74100.0
2014-04-14 13:30:00,45.8,45.97,45.68,45.68,113700.0,45.8,45.97,45.68,45.68,113700.0
2014-04-14 14:00:00,45.69,45.89,45.62,45.64,106600.0,45.69,45.89,45.62,45.64,106600.0
2014-04-14 14:30:00,45.64,45.74,45.59,45.59,89700.0,45.64,45.74,45.59,45.59,89700.0
2014-04-14 15:00:00,45.59,45.6,45.27,45.54,171000.0,45.59,45.6,45.27,45.54,171000.0
2014-04-14 15:30:00,45.55,45.88,45.55,45.82,391500.0,45.55,45.88,45.55,45.82,391500.0
2014-04-15 09:30:00,46.09,46.57,45.99,46.44,160200.0,46.09,46.57,45.99,46.44,160200.0
2014-04-15 10:00:00,46.45,46.57,45.76,45.85,166700.0,46.45,46.57,45.76,45.85,166700.0
2014-04-15 10:30:00,45.78,46.09,45.64,45.73,143400.0,45.78,46.09,45.64,45.73,143400.0
2014-04-15 11:00:00,45.73,45.9,45.49,45.75,183500.0,45.73,45.9,45.49,45.75,183500.0
2014-04-15 11:30:00,45.76,45.93,45.51,45.6,156500.0,45.76,45.93,45.51,45.6,156500.0
2014-04-15 12:00:00,45.59,45.6,45.22,45.33,213300.0,45.59,45.6,45.22,45.33,213300.0
2014-04-15 12:30:00,45.32,45.55,45.31,45.34,117500.0,45.32,45.55,45.31,45.34,117500.0
2014-04-15 13:00:00,45.33,45.56,45.27,45.56,178000.0,45.33,45.56,45.27,45.56,178000.0
2014-04-15 13:30:00,45.57,46.05,45.5,45.97,272300.0,45.57,46.05,45.5,45.97,272300.0
2014-04-15 14:00:00,45.98,46.17,45.98,46.11,167500.0,45.98,46.17,45.98,46.11,167500.0
2014-04-15 14:30:00,46.1,46.6,46.09,46.49,205700.0,46.1,46.6,46.09,46.49,205700.0
2014-04-15 15:00:00,46.5,46.81,46.32,46.8,222800.0,46.5,46.81,46.32,46.8,222800.0
2014-04-15 15:30:00,46.79,46.88,46.66,46.83,728500.0,46.79,46.88,46.66,46.83,728500.0
2014-04-16 09:30:00,47.26,47.45,46.65,46.95,187500.0,47.26,47.45,46.65,46.95,187500.0
2014-04-16 10:00:00,46.94,47.19,46.77,46.96,136200.0,46.94,47.19,46.77,46.96,136200.0
2014-04-16 10:30:00,46.95,47.01,46.63,46.72,109200.0,46.95,47.01,46.63,46.72,109200.0
2014-04-16 11:00:00,46.71,47.05,46.66,47.03,41000.0,46.71,47.05,46.66,47.03,41000.0
2014-04-16 11:30:00,47.02,47.22,46.96,47.22,86000.0,47.02,47.22,46.96,47.22,86000.0
2014-04-16 12:00:00,47.21,47.54,47.21,47.37,107500.0,47.21,47.54,47.21,47.37,107500.0
2014-04-16 12:30:00,47.38,47.42,47.04,47.04,57400.0,47.38,47.42,47.04,47.04,57400.0
2014-04-16 13:00:00,47.03,47.12,46.85,47.11,101700.0,47.03,47.12,46.85,47.11,101700.0
2014-04-16 13:30:00,47.12,47.2,47.0,47.1,114900.0,47.12,47.2,47.0,47.1,114900.0
2014-04-16 14:00:00,47.11,47.19,46.93,47.11,87500.0,47.11,47.19,46.93,47.11,87500.0
2014-04-16 14:30:00,47.1,47.4,47.08,47.37,96000.0,47.1,47.4,47.08,47.37,96000.0
2014-04-16 15:00:00,47.36,47.54,47.2,47.49,176500.0,47.36,47.54,47.2,47.49,176500.0
2014-04-16 15:30:00,47.48,47.64,47.39,47.55,450000.0,47.48,47.64,47.39,47.55,450000.0
2014-04-17 09:30:00,47.4,47.72,47.13,47.68,217100.0,47.4,47.72,47.13,47.68,217100.0
2014-04-17 10:00:00,47.66,48.0,47.5,47.85,172900.0,47.66,48.0,47.5,47.85,172900.0
2014-04-17 10:30:00,47.85,48.2,47.79,47.93,208300.0,47.85,48.2,47.79,47.93,208300.0
2014-04-17 11:00:00,47.93,48.12,47.87,48.09,93300.0,47.93,48.12,47.87,48.09,93300.0
2014-04-17 11:30:00,48.09,48.13,47.79,47.86,68700.0,48.09,48.13,47.79,47.86,68700.0
2014-04-17 12:00:00,47.86,48.04,47.84,47.99,71700.0,47.86,48.04,47.84,47.99,71700.0
2014-04-17 12:30:00,47.99,48.13,47.91,48.09,111500.0,47.99,48.13,47.91,48.09,111500.0
2014-04-17 13:00:00,48.11,48.5,48.11,48.5,286700.0,48.11,48.5,48.11,48.5,286700.0
2014-04-17 13:30:00,48.49,48.73,48.41,48.66,261600.0,48.49,48.73,48.41,48.66,261600.0
2014-04-17 14:00:00,48.66,48.89,48.5,48.85,267400.0,48.66,48.89,48.5,48.85,267400.0
2014-04-17 14:30:00,48.84,48.84,48.6,48.7,170900.0,48.84,48.84,48.6,48.7,170900.0
2014-04-17 15:00:00,48.7,48.79,48.4,48.41,225800.0,48.7,48.79,48.4,48.41,225800.0
2014-04-17 15:30:00,48.41,48.57,48.4,48.49,742700.0,48.41,48.57,48.4,48.49,742700.0
2014-04-21 09:30:00,48.64,48.78,48.46,48.67,212900.0,48.64,48.78,48.46,48.67,212900.0
2014-04-21 10:00:00,48.63,48.79,48.27,48.32,230300.0,48.63,48.79,48.27,48.32,230300.0
2014-04-21 10:30:00,48.31,48.46,48.06,48.37,197700.0,48.31,48.46,48.06,48.37,197700.0
2014-04-21 11:00:00,48.37,48.56,48.34,48.42,100700.0,48.37,48.56,48.34,48.42,100700.0
2014-04-21 11:30:00,48.41,48.63,48.38,48.57,325300.0,48.41,48.63,48.38,48.57,325300.0
2014-04-21 12:00:00,48.55,48.87,48.53,48.65,186700.0,48.55,48.87,48.53,48.65,186700.0
2014-04-21 12:30:00,48.66,48.71,48.57,48.65,88100.0,48.66,48.71,48.57,48.65,88100.0
2014-04-21 13:00:00,48.65,48.75,48.58,48.68,97500.0,48.65,48.75,48.58,48.68,97500.0
2014-04-21 13:30:00,48.66,48.73,48.46,48.6,169900.0,48.66,48.73,48.46,48.6,169900.0
2014-04-21 14:00:00,48.61,48.62,48.49,48.55,83200.0,48.61,48.62,48.49,48.55,83200.0
2014-04-21 14:30:00,48.57,48.58,48.52,48.52,189500.0,48.57,48.58,48.52,48.52,189500.0
2014-04-21 15:00:00,48.52,48.54,48.35,48.36,391400.0,48.52,48.54,48.35,48.36,391400.0
2014-04-21 15:30:00,48.36,48.43,48.34,48.41,372800.0,48.36,48.43,48.34,48.41,372800.0
2014-04-22 09:30:00,48.4,48.85,48.23,48.67,153800.0,48.4,48.85,48.23,48.67,153800.0
2014-04-22 10:00:00,48.67,48.77,48.6,48.7,88200.0,48.67,48.77,48.6,48.7,88200.0
2014-04-22 10:30:00,48.7,49.05,48.61,48.93,201500.0,48.7,49.05,48.61,48.93,201500.0
2014-04-22 11:00:00,48.93,49.09,48.9,49.09,38600.0,48.93,49.09,48.9,49.09,38600.0
2014-04-22 11:30:00,49.09,49.19,49.04,49.08,76700.0,49.09,49.19,49.04,49.08,76700.0
2014-04-22 12:00:00,49.08,49.24,49.08,49.16,126600.0,49.08,49.24,49.08,49.16,126600.0
2014-04-22 12:30:00,49.17,49.2,49.06,49.16,46900.0,49.17,49.2,49.06,49.16,46900.0
2014-04-22 13:00:00,49.17,49.27,49.13,49.27,75600.0,49.17,49.27,49.13,49.27,75600.0
2014-04-22 13:30:00,49.26,49.38,49.2,49.32,105300.0,49.26,49.38,49.2,49.32,105300.0
2014-04-22 14:00:00,49.33,49.33,49.16,49.23,44400.0,49.33,49.33,49.16,49.23,44400.0
2014-04-22 14:30:00,49.23,49.3,49.15,49.17,84300.0,49.23,49.3,49.15,49.17,84300.0
2014-04-22 15:00:00,49.17,49.18,48.95,49.0,70900.0,49.17,49.18,48.95,49.0,70900.0
2014-04-22 15:30:00,49.0,49.08,48.7,49.02,328900.0,49.0,49.08,48.7,49.02,328900.0
2014-04-23 09:30:00,48.68,48.95,47.95,48.09,333000.0,48.68,48.95,47.95,48.09,333000.0
2014-04-23 10:00:00,48.11,48.54,47.93,48.44,127300.0,48.11,48.54,47.93,48.44,127300.0
2014-04-23 10:30:00,48.44,48.55,48.29,48.45,65600.0,48.44,48.55,48.29,48.45,65600.0
2014-04-23 11:00:00,48.46,48.58,48.26,48.36,82700.0,48.46,48.58,48.26,48.36,82700.0
2014-04-23 11:30:00,48.36,48.64,48.34,48.53,39300.0,48.36,48.64,48.34,48.53,39300.0
2014-04-23 12:00:00,48.54,48.54,48.23,48.3,32600.0,48.54,48.54,48.23,48.3,32600.0
2014-04-23 12:30:00,48.31,48.4,48.27,48.35,34200.0,48.31,48.4,48.27,48.35,34200.0
2014-04-23 13:00:00,48.34,48.36,48.22,48.32,48600.0,48.34,48.36,48.22,48.32,48600.0
2014-04-23 13:30:00,48.33,48.35,48.09,48.13,122200.0,48.33,48.35,48.09,48.13,122200.0
2014-04-23 14:00:00,48.13,48.32,48.08,48.27,90300.0,48.13,48.32,48.08,48.27,90300.0
2014-04-23 14:30:00,48.28,48.37,48.27,48.31,85800.0,48.28,48.37,48.27,48.31,85800.0
2014-04-23 15:00:00,48.3,48.44,48.27,48.38,104700.0,48.3,48.44,48.27,48.38,104700.0
2014-04-23 15:30:00,48.38,48.45,48.2,48.24,227400.0,48.38,48.45,48.2,48.24,227400.0
2014-04-24 09:30:00,48.73,48.9,47.62,47.65,185600.0,48.73,48.9,47.62,47.65,185600.0
2014-04-24 10:00:00,47.64,47.64,47.23,47.37,370500.0,47.64,47.64,47.23,47.37,370500.0
2014-04-24 10:30:00,47.35,47.5,47.22,47.48,148300.0,47.35,47.5,47.22,47.48,148300.0
2014-04-24 11:00:00,47.47,47.89,47.41,47.82,144800.0,47.47,47.89,47.41,47.82,144800.0
2014-04-24 11:30:00,47.83,47.91,47.56,47.74,158100.0,47.83,47.91,47.56,47.74,158100.0
2014-04-24 12:00:00,47.75,47.75,47.62,47.73,80900.0,47.75,47.75,47.62,47.73,80900.0
2014-04-24 12:30:00,47.73,47.83,47.68,47.75,117900.0,47.73,47.83,47.68,47.75,117900.0
2014-04-24 13:00:00,47.75,47.77,47.7,47.7,77300.0,47.75,47.77,47.7,47.7,77300.0
2014-04-24 13:30:00,47.7,47.72,47.46,47.54,87600.0,47.7,47.72,47.46,47.54,87600.0
2014-04-24 14:00:00,47.56,47.71,47.55,47.6,58300.0,47.56,47.71,47.55,47.6,58300.0
2014-04-24 14:30:00,47.6,47.75,47.6,47.75,60500.0,47.6,47.75,47.6,47.75,60500.0
2014-04-24 15:00:00,47.75,47.86,47.73,47.76,96600.0,47.75,47.86,47.73,47.76,96600.0
2014-04-24 15:30:00,47.76,47.85,47.67,47.72,270500.0,47.76,47.85,47.67,47.72,270500.0
2014-04-25 09:30:00,47.63,48.08,47.23,47.67,189400.0,47.63,48.08,47.23,47.67,189400.0
2014-04-25 10:00:00,47.67,47.84,47.55,47.66,131200.0,47.67,47.84,47.55,47.66,131200.0
2014-04-25 10:30:00,47.65,47.66,47.23,47.3,115800.0,47.65,47.66,47.23,47.3,115800.0
2014-04-25 11:00:00,47.29,47.55,47.07,47.55,120300.0,47.29,47.55,47.07,47.55,120300.0
2014-04-25 11:30:00,47.55,47.7,47.45,47.5,137700.0,47.55,47.7,47.45,47.5,137700.0
2014-04-25 12:00:00,47.52,47.58,47.38,47.56,87100.0,47.52,47.58,47.38,47.56,87100.0
2014-04-25 12:30:00,47.54,47.54,47.15,47.19,90500.0,47.54,47.54,47.15,47.19,90500.0
2014-04-25 13:00:00,47.2,47.3,47.11,47.23,58900.0,47.2,47.3,47.11,47.23,58900.0
2014-04-25 13:30:00,47.23,47.4,47.1,47.26,91100.0,47.23,47.4,47.1,47.26,91100.0
2014-04-25 14:00:00,47.26,47.27,47.04,47.17,104400.0,47.26,47.27,47.04,47.17,104400.0
2014-04-25 14:30:00,47.17,47.39,47.08,47.13,128100.0,47.17,47.39,47.08,47.13,128100.0
2014-04-25 15:00:00,47.13,47.21,47.04,47.15,132600.0,47.13,47.21,47.04,47.15,132600.0
2014-04-25 15:30:00,47.16,47.19,46.93,47.0,434800.0,47.16,47.19,46.93,47.0,434800.0
2014-04-28 09:30:00,47.79,48.22,47.28,47.79,381200.0,47.79,48.22,47.28,47.79,381200.0
2014-04-28 10:00:00,47.81,48.2,47.4,47.88,253900.0,47.81,48.2,47.4,47.88,253900.0
2014-04-28 10:30:00,47.87,47.89,47.19,47.23,256400.0,47.87,47.89,47.19,47.23,256400.0
2014-04-28 11:00:00,47.23,47.34,46.89,46.89,133400.0,47.23,47.34,46.89,46.89,133400.0
2014-04-28 11:30:00,46.88,47.01,46.38,46.48,335500.0,46.88,47.01,46.38,46.48,335500.0
2014-04-28 12:00:00,46.49,46.75,46.34,46.47,161500.0,46.49,46.75,46.34,46.47,161500.0
2014-04-28 12:30:00,46.47,46.68,46.47,46.61,181300.0,46.47,46.68,46.47,46.61,181300.0
2014-04-28 13:00:00,46.61,46.61,46.11,46.23,126300.0,46.61,46.61,46.11,46.23,126300.0
2014-04-28 13:30:00,46.22,46.45,46.11,46.35,143000.0,46.22,46.45,46.11,46.35,143000.0
2014-04-28 14:00:00,46.36,46.41,46.07,46.32,171200.0,46.36,46.41,46.07,46.32,171200.0
2014-04-28 14:30:00,46.32,46.42,46.16,46.27,152400.0,46.32,46.42,46.16,46.27,152400.0
2014-04-28 15:00:00,46.28,46.79,46.28,46.65,217000.0,46.28,46.79,46.28,46.65,217000.0
2014-04-28 15:30:00,46.65,46.75,46.57,46.62,404900.0,46.65,46.75,46.57,46.62,404900.0
2014-04-29 09:30:00,46.8,47.22,46.76,46.91,108500.0,46.8,47.22,46.76,46.91,108500.0
2014-04-29 10:00:00,46.91,46.94,46.5,46.54,96200.0,46.91,46.94,46.5,46.54,96200.0
2014-04-29 10:30:00,46.52,47.03,46.52,46.76,76000.0,46.52,47.03,46.52,46.76,76000.0
2014-04-29 11:00:00,46.75,47.01,46.59,46.98,34500.0,46.75,47.01,46.59,46.98,34500.0
2014-04-29 11:30:00,46.98,47.05,46.84,46.88,44600.0,46.98,47.05,46.84,46.88,44600.0
2014-04-29 12:00:00,46.9,47.21,46.87,47.15,33300.0,46.9,47.21,46.87,47.15,33300.0
2014-04-29 12:30:00,47.17,47.29,47.11,47.26,37600.0,47.17,47.29,47.11,47.26,37600.0
2014-04-29 13:00:00,47.26,47.48,47.24,47.44,128700.0,47.26,47.48,47.24,47.44,128700.0
2014-04-29 13:30:00,47.41,47.53,47.32,47.53,80000.0,47.41,47.53,47.32,47.53,80000.0
2014-04-29 14:00:00,47.53,47.57,47.38,47.38,109200.0,47.53,47.57,47.38,47.38,109200.0
2014-04-29 14:30:00,47.38,47.51,47.35,47.46,89700.0,47.38,47.51,47.35,47.46,89700.0
2014-04-29 15:00:00,47.45,47.48,47.4,47.48,234500.0,47.45,47.48,47.4,47.48,234500.0
2014-04-29 15:30:00,47.47,47.59,47.4,47.56,404000.0,47.47,47.59,47.4,47.56,404000.0
2014-04-30 09:30:00,47.4,47.5,47.11,47.47,168100.0,47.4,47.5,47.11,47.47,168100.0
2014-04-30 10:00:00,47.47,47.82,47.3,47.71,92200.0,47.47,47.82,47.3,47.71,92200.0
2014-04-30 10:30:00,47.71,47.92,47.56,47.73,78700.0,47.71,47.92,47.56,47.73,78700.0
2014-04-30 11:00:00,47.71,47.73,47.53,47.7,53300.0,47.71,47.73,47.53,47.7,53300.0
2014-04-30 11:30:00,47.7,47.76,47.59,47.61,41800.0,47.7,47.76,47.59,47.61,41800.0
2014-04-30 12:00:00,47.62,47.76,47.59,47.61,61500.0,47.62,47.76,47.59,47.61,61500.0
2014-04-30 12:30:00,47.61,47.73,47.59,47.69,60700.0,47.61,47.73,47.59,47.69,60700.0
2014-04-30 13:00:00,47.69,47.8,47.68,47.77,58700.0,47.69,47.8,47.68,47.77,58700.0
2014-04-30 13:30:00,47.76,47.76,47.57,47.6,63700.0,47.76,47.76,47.57,47.6,63700.0
2014-04-30 14:00:00,47.59,47.84,47.51,47.68,76700.0,47.59,47.84,47.51,47.68,76700.0
2014-04-30 14:30:00,47.69,47.93,47.66,47.75,86900.0,47.69,47.93,47.66,47.75,86900.0
2014-04-30 15:00:00,47.76,47.83,47.61,47.76,85000.0,47.76,47.83,47.61,47.76,85000.0
2014-04-30 15:30:00,47.79,48.02,47.78,48.02,339600.0,47.79,48.02,47.78,48.02,339600.0
2014-05-01 09:30:00,47.84,48.44,47.81,48.06,225300.0,47.84,48.44,47.81,48.06,225300.0
2014-05-01 10:00:00,48.1,48.2,47.92,48.19,102800.0,48.1,48.2,47.92,48.19,102800.0
2014-05-01 10:30:00,48.2,48.73,48.2,48.62,268900.0,48.2,48.73,48.2,48.62,268900.0
2014-05-01 11:00:00,48.62,48.63,48.47,48.58,113700.0,48.62,48.63,48.47,48.58,113700.0
2014-05-01 11:30:00,48.57,48.94,48.55,48.73,148300.0,48.57,48.94,48.55,48.73,148300.0
2014-05-01 12:00:00,48.71,48.9,48.63,48.83,60700.0,48.71,48.9,48.63,48.83,60700.0
2014-05-01 12:30:00,48.83,48.83,48.58,48.66,70900.0,48.83,48.83,48.58,48.66,70900.0
2014-05-01 13:00:00,48.64,48.71,48.52,48.53,86100.0,48.64,48.71,48.52,48.53,86100.0
2014-05-01 13:30:00,48.52,48.67,48.45,48.54,168400.0,48.52,48.67,48.45,48.54,168400.0
2014-05-01 14:00:00,48.54,48.7,48.35,48.48,190400.0,48.54,48.7,48.35,48.48,190400.0
2014-05-01 14:30:00,48.47,48.49,48.27,48.32,91200.0,48.47,48.49,48.27,48.32,91200.0
2014-05-01 15:00:00,48.32,48.51,48.23,48.34,151500.0,48.32,48.51,48.23,48.34,151500.0
2014-05-01 15:30:00,48.34,48.43,48.31,48.42,344700.0,48.34,48.43,48.31,48.42,344700.0
2014-05-02 09:30:00,48.47,48.7,47.8,47.93,158000.0,48.47,48.7,47.8,47.93,158000.0
2014-05-02 10:00:00,47.91,48.32,47.82,48.27,168300.0,47.91,48.32,47.82,48.27,168300.0
2014-05-02 10:30:00,48.25,48.48,47.98,48.1,163500.0,48.25,48.48,47.98,48.1,163500.0
2014-05-02 11:00:00,48.1,48.25,48.07,48.09,86200.0,48.1,48.25,48.07,48.09,86200.0
2014-05-02 11:30:00,48.09,48.32,48.09,48.25,86300.0,48.09,48.32,48.09,48.25,86300.0
2014-05-02 12:00:00,48.25,48.27,48.08,48.09,77000.0,48.25,48.27,48.08,48.09,77000.0
2014-05-02 12:30:00,48.09,48.15,47.99,48.01,83100.0,48.09,48.15,47.99,48.01,83100.0
2014-05-02 13:00:00,48.01,48.04,47.8,47.8,94000.0,48.01,48.04,47.8,47.8,94000.0
2014-05-02 13:30:00,47.8,47.84,47.54,47.64,197400.0,47.8,47.84,47.54,47.64,197400.0
2014-05-02 14:00:00,47.61,47.75,47.57,47.72,110900.0,47.61,47.75,47.57,47.72,110900.0
2014-05-02 14:30:00,47.72,47.83,47.7,47.76,91400.0,47.72,47.83,47.7,47.76,91400.0
2014-05-02 15:00:00,47.76,47.88,47.75,47.83,136200.0,47.76,47.88,47.75,47.83,136200.0
2014-05-02 15:30:00,47.83,47.84,47.65,47.67,327700.0,47.83,47.84,47.65,47.67,327700.0
2014-05-05 09:30:00,47.61,47.72,47.08,47.7,134200.0,47.61,47.72,47.08,47.7,134200.0
2014-05-05 10:00:00,47.67,47.84,47.47,47.61,105800.0,47.67,47.84,47.47,47.61,105800.0
2014-05-05 10:30:00,47.62,47.86,47.58,47.61,81100.0,47.62,47.86,47.58,47.61,81100.0
2014-05-05 11:00:00,47.61,47.65,47.52,47.6,62900.0,47.61,47.65,47.52,47.6,62900.0
2014-05-05 11:30:00,47.6,47.73,47.52,47.72,47100.0,47.6,47.73,47.52,47.72,47100.0
2014-05-05 12:00:00,47.73,47.77,47.64,47.66,38600.0,47.73,47.77,47.64,47.66,38600.0
2014-05-05 12:30:00,47.67,47.7,47.59,47.62,57600.0,47.67,47.7,47.59,47.62,57600.0
2014-05-05 13:00:00,47.62,47.63,47.47,47.5,50400.0,47.62,47.63,47.47,47.5,50400.0
2014-05-05 13:30:00,47.51,47.68,47.51,47.63,37700.0,47.51,47.68,47.51,47.63,37700.0
2014-05-05 14:00:00,47.64,47.72,47.63,47.66,56800.0,47.64,47.72,47.63,47.66,56800.0
2014-05-05 14:30:00,47.66,47.82,47.6,47.72,72300.0,47.66,47.82,47.6,47.72,72300.0
2014-05-05 15:00:00,47.71,47.71,47.55,47.62,91900.0,47.71,47.71,47.55,47.62,91900.0
2014-05-05 15:30:00,47.62,47.63,47.46,47.51,321500.0,47.62,47.63,47.46,47.51,321500.0
2014-05-06 09:30:00,47.32,47.52,46.97,47.42,226900.0,47.32,47.52,46.97,47.42,226900.0
2014-05-06 10:00:00,47.43,47.51,47.29,47.48,93800.0,47.43,47.51,47.29,47.48,93800.0
2014-05-06 10:30:00,47.51,47.61,47.23,47.26,71900.0,47.51,47.61,47.23,47.26,71900.0
2014-05-06 11:00:00,47.23,47.32,47.15,47.25,43300.0,47.23,47.32,47.15,47.25,43300.0
2014-05-06 11:30:00,47.22,47.38,47.19,47.35,36900.0,47.22,47.38,47.19,47.35,36900.0
2014-05-06 12:00:00,47.35,47.47,47.35,47.42,98500.0,47.35,47.47,47.35,47.42,98500.0
2014-05-06 12:30:00,47.41,47.43,47.29,47.33,51300.0,47.41,47.43,47.29,47.33,51300.0
2014-05-06 13:00:00,47.34,47.36,47.09,47.19,116900.0,47.34,47.36,47.09,47.19,116900.0
2014-05-06 13:30:00,47.18,47.23,47.04,47.09,129200.0,47.18,47.23,47.04,47.09,129200.0
2014-05-06 14:00:00,47.09,47.16,46.99,47.08,101400.0,47.09,47.16,46.99,47.08,101400.0
2014-05-06 14:30:00,47.07,47.13,46.99,47.04,83600.0,47.07,47.13,46.99,47.04,83600.0
2014-05-06 15:00:00,47.03,47.26,46.99,47.2,147600.0,47.03,47.26,46.99,47.2,147600.0
2014-05-06 15:30:00,47.19,47.23,47.0,47.04,221200.0,47.19,47.23,47.0,47.04,221200.0
2014-05-07 09:30:00,47.07,47.23,46.69,46.71,164400.0,47.07,47.23,46.69,46.71,164400.0
2014-05-07 10:00:00,46.7,46.77,46.17,46.34,139800.0,46.7,46.77,46.17,46.34,139800.0
2014-05-07 10:30:00,46.35,46.44,46.26,46.27,105200.0,46.35,46.44,46.26,46.27,105200.0
2014-05-07 11:00:00,46.27,46.46,46.18,46.42,174000.0,46.27,46.46,46.18,46.42,174000.0
2014-05-07 11:30:00,46.41,46.89,46.34,46.82,120200.0,46.41,46.89,46.34,46.82,120200.0
2014-05-07 12:00:00,46.8,46.81,46.64,46.64,81800.0,46.8,46.81,46.64,46.64,81800.0
2014-05-07 12:30:00,46.65,46.67,46.29,46.29,39600.0,46.65,46.67,46.29,46.29,39600.0
2014-05-07 13:00:00,46.28,46.35,46.2,46.29,74100.0,46.28,46.35,46.2,46.29,74100.0
2014-05-07 13:30:00,46.31,46.47,46.12,46.12,58700.0,46.31,46.47,46.12,46.12,58700.0
2014-05-07 14:00:00,46.11,46.38,46.09,46.36,60400.0,46.11,46.38,46.09,46.36,60400.0
2014-05-07 14:30:00,46.37,46.67,46.37,46.66,105400.0,46.37,46.67,46.37,46.66,105400.0
2014-05-07 15:00:00,46.68,46.74,46.55,46.63,189800.0,46.68,46.74,46.55,46.63,189800.0
2014-05-07 15:30:00,46.63,46.8,46.63,46.77,420300.0,46.63,46.8,46.63,46.77,420300.0
2014-05-08 09:30:00,46.68,46.98,46.24,46.84,174500.0,46.68,46.98,46.24,46.84,174500.0
2014-05-08 10:00:00,46.89,47.33,46.81,47.18,197400.0,46.89,47.33,46.81,47.18,197400.0
2014-05-08 10:30:00,47.2,47.28,47.04,47.16,214000.0,47.2,47.28,47.04,47.16,214000.0
2014-05-08 11:00:00,47.15,47.6,47.11,47.53,174800.0,47.15,47.6,47.11,47.53,174800.0
2014-05-08 11:30:00,47.56,47.72,47.51,47.61,71300.0,47.56,47.72,47.51,47.61,71300.0
2014-05-08 12:00:00,47.62,47.79,47.61,47.69,95100.0,47.62,47.79,47.61,47.69,95100.0
2014-05-08 12:30:00,47.69,47.78,47.28,47.35,64200.0,47.69,47.78,47.28,47.35,64200.0
2014-05-08 13:00:00,47.36,47.46,47.16,47.28,85900.0,47.36,47.46,47.16,47.28,85900.0
2014-05-08 13:30:00,47.29,47.31,47.07,47.1,57500.0,47.29,47.31,47.07,47.1,57500.0
2014-05-08 14:00:00,47.11,47.11,46.87,47.06,66700.0,47.11,47.11,46.87,47.06,66700.0
2014-05-08 14:30:00,47.06,47.15,46.66,46.71,84500.0,47.06,47.15,46.66,46.71,84500.0
2014-05-08 15:00:00,46.73,46.88,46.57,46.84,157200.0,46.73,46.88,46.57,46.84,157200.0
2014-05-08 15:30:00,46.85,46.92,46.7,46.82,216800.0,46.85,46.92,46.7,46.82,216800.0
2014-05-09 09:30:00,46.77,47.0,46.23,46.48,105900.0,46.77,47.0,46.23,46.48,105900.0
2014-05-09 10:00:00,46.46,46.8,46.41,46.54,61000.0,46.46,46.8,46.41,46.54,61000.0
2014-05-09 10:30:00,46.5,46.53,46.2,46.26,58900.0,46.5,46.53,46.2,46.26,58900.0
2014-05-09 11:00:00,46.21,46.36,46.11,46.33,45100.0,46.21,46.36,46.11,46.33,45100.0
2014-05-09 11:30:00,46.34,46.62,46.31,46.58,45200.0,46.34,46.62,46.31,46.58,45200.0
2014-05-09 12:00:00,46.56,46.73,46.51,46.67,29700.0,46.56,46.73,46.51,46.67,29700.0
2014-05-09 12:30:00,46.66,46.99,46.63,46.81,43600.0,46.66,46.99,46.63,46.81,43600.0
2014-05-09 13:00:00,46.82,46.87,46.75,46.84,27800.0,46.82,46.87,46.75,46.84,27800.0
2014-05-09 13:30:00,46.83,46.9,46.6,46.62,62400.0,46.83,46.9,46.6,46.62,62400.0
2014-05-09 14:00:00,46.61,46.73,46.55,46.63,49500.0,46.61,46.73,46.55,46.63,49500.0
2014-05-09 14:30:00,46.63,46.87,46.63,46.77,32800.0,46.63,46.87,46.63,46.77,32800.0
2014-05-09 15:00:00,46.8,46.89,46.77,46.78,35000.0,46.8,46.89,46.77,46.78,35000.0
2014-05-09 15:30:00,46.79,46.93,46.71,46.84,150300.0,46.79,46.93,46.71,46.84,150300.0
2014-05-12 09:30:00,47.04,48.6,47.0,48.55,458600.0,47.04,48.6,47.0,48.55,458600.0
2014-05-12 10:00:00,48.56,48.93,48.43,48.71,229300.0,48.56,48.93,48.43,48.71,229300.0
2014-05-12 10:30:00,48.73,48.91,48.6,48.67,183500.0,48.73,48.91,48.6,48.67,183500.0
2014-05-12 11:00:00,48.68,48.72,48.31,48.43,262300.0,48.68,48.72,48.31,48.43,262300.0
2014-05-12 11:30:00,48.43,48.5,48.26,48.4,405500.0,48.43,48.5,48.26,48.4,405500.0
2014-05-12 12:00:00,48.4,48.71,48.4,48.48,185700.0,48.4,48.71,48.4,48.48,185700.0
2014-05-12 12:30:00,48.47,48.65,48.4,48.55,96200.0,48.47,48.65,48.4,48.55,96200.0
2014-05-12 13:00:00,48.56,48.56,48.37,48.41,67000.0,48.56,48.56,48.37,48.41,67000.0
2014-05-12 13:30:00,48.41,48.52,48.4,48.48,105100.0,48.41,48.52,48.4,48.48,105100.0
2014-05-12 14:00:00,48.48,48.52,48.4,48.49,122500.0,48.48,48.52,48.4,48.49,122500.0
2014-05-12 14:30:00,48.49,48.66,48.43,48.66,107900.0,48.49,48.66,48.43,48.66,107900.0
2014-05-12 15:00:00,48.67,48.71,48.57,48.58,174000.0,48.67,48.71,48.57,48.58,174000.0
2014-05-12 15:30:00,48.57,48.71,48.57,48.62,358400.0,48.57,48.71,48.57,48.62,358400.0
2014-05-13 09:30:00,48.77,48.97,48.37,48.5,216900.0,48.77,48.97,48.37,48.5,216900.0
2014-05-13 10:00:00,48.47,48.74,48.47,48.68,151900.0,48.47,48.74,48.47,48.68,151900.0
2014-05-13 10:30:00,48.67,49.05,48.67,48.81,137100.0,48.67,49.05,48.67,48.81,137100.0
2014-05-13 11:00:00,48.81,48.96,48.57,48.64,135500.0,48.81,48.96,48.57,48.64,135500.0
2014-05-13 11:30:00,48.63,48.64,48.41,48.49,178800.0,48.63,48.64,48.41,48.49,178800.0
2014-05-13 12:00:00,48.47,48.52,48.29,48.32,60100.0,48.47,48.52,48.29,48.32,60100.0
2014-05-13 12:30:00,48.32,48.48,48.25,48.39,50300.0,48.32,48.48,48.25,48.39,50300.0
2014-05-13 13:00:00,48.4,48.46,48.27,48.35,98300.0,48.4,48.46,48.27,48.35,98300.0
2014-05-13 13:30:00,48.35,48.41,48.17,48.23,78700.0,48.35,48.41,48.17,48.23,78700.0
2014-05-13 14:00:00,48.24,48.36,48.22,48.3,65000.0,48.24,48.36,48.22,48.3,65000.0
2014-05-13 14:30:00,48.3,48.46,48.3,48.39,103700.0,48.3,48.46,48.3,48.39,103700.0
2014-05-13 15:00:00,48.4,48.5,48.39,48.5,280500.0,48.4,48.5,48.39,48.5,280500.0
2014-05-13 15:30:00,48.5,48.53,48.29,48.33,325900.0,48.5,48.53,48.29,48.33,325900.0
2014-05-14 09:30:00,48.55,48.89,48.36,48.75,157100.0,48.55,48.89,48.36,48.75,157100.0
2014-05-14 10:00:00,48.74,48.95,48.21,48.54,189700.0,48.74,48.95,48.21,48.54,189700.0
2014-05-14 10:30:00,48.55,48.62,48.36,48.41,87800.0,48.55,48.62,48.36,48.41,87800.0
2014-05-14 11:00:00,48.37,48.59,48.32,48.48,85600.0,48.37,48.59,48.32,48.48,85600.0
2014-05-14 11:30:00,48.48,48.52,48.22,48.23,103200.0,48.48,48.52,48.22,48.23,103200.0
2014-05-14 12:00:00,48.23,48.39,48.23,48.35,52800.0,48.23,48.39,48.23,48.35,52800.0
2014-05-14 12:30:00,48.34,48.38,48.27,48.28,36600.0,48.34,48.38,48.27,48.28,36600.0
2014-05-14 13:00:00,48.28,48.52,48.28,48.41,53200.0,48.28,48.52,48.28,48.41,53200.0
2014-05-14 13:30:00,48.42,48.45,48.37,48.44,63700.0,48.42,48.45,48.37,48.44,63700.0
2014-05-14 14:00:00,48.44,48.48,48.35,48.4,63500.0,48.44,48.48,48.35,48.4,63500.0
2014-05-14 14:30:00,48.4,48.42,48.15,48.21,105600.0,48.4,48.42,48.15,48.21,105600.0
2014-05-14 15:00:00,48.22,48.23,48.1,48.14,117300.0,48.22,48.23,48.1,48.14,117300.0
2014-05-14 15:30:00,48.14,48.16,48.03,48.08,409600.0,48.14,48.16,48.03,48.08,409600.0
2014-05-15 09:30:00,48.05,48.23,47.32,47.54,222400.0,48.05,48.23,47.32,47.54,222400.0
2014-05-15 10:00:00,47.53,47.57,47.07,47.39,198800.0,47.53,47.57,47.07,47.39,198800.0
2014-05-15 10:30:00,47.44,47.54,47.26,47.43,128300.0,47.44,47.54,47.26,47.43,128300.0
2014-05-15 11:00:00,47.44,47.62,47.35,47.48,244400.0,47.44,47.62,47.35,47.48,244400.0
2014-05-15 11:30:00,47.48,47.59,47.07,47.1,202700.0,47.48,47.59,47.07,47.1,202700.0
2014-05-15 12:00:00,47.09,47.19,47.07,47.11,87200.0,47.09,47.19,47.07,47.11,87200.0
2014-05-15 12:30:00,47.12,47.49,47.11,47.36,89000.0,47.12,47.49,47.11,47.36,89000.0
2014-05-15 13:00:00,47.35,47.4,47.3,47.4,47900.0,47.35,47.4,47.3,47.4,47900.0
2014-05-15 13:30:00,47.36,47.58,47.31,47.55,91700.0,47.36,47.58,47.31,47.55,91700.0
2014-05-15 14:00:00,47.58,47.8,47.55,47.67,104200.0,47.58,47.8,47.55,47.67,104200.0
2014-05-15 14:30:00,47.68,48.08,47.66,48.03,134900.0,47.68,48.08,47.66,48.03,134900.0
2014-05-15 15:00:00,48.03,48.2,47.65,47.71,387800.0,48.03,48.2,47.65,47.71,387800.0
2014-05-15 15:30:00,47.72,48.2,47.7,47.83,542500.0,47.72,48.2,47.7,47.83,542500.0
2014-05-16 09:30:00,50.2,51.22,49.97,50.55,1837000.0,50.2,51.22,49.97,50.55,1837000.0
2014-05-16 10:00:00,50.55,50.72,49.61,50.58,798600.0,50.55,50.72,49.61,50.58,798600.0
2014-05-16 10:30:00,50.6,50.67,50.38,50.44,314900.0,50.6,50.67,50.38,50.44,314900.0
2014-05-16 11:00:00,50.44,50.82,50.43,50.69,318700.0,50.44,50.82,50.43,50.69,318700.0
2014-05-16 11:30:00,50.69,50.81,50.5,50.71,344100.0,50.69,50.81,50.5,50.71,344100.0
2014-05-16 12:00:00,50.7,51.09,50.69,50.93,274600.0,50.7,51.09,50.69,50.93,274600.0
2014-05-16 12:30:00,50.93,51.19,50.87,50.89,207200.0,50.93,51.19,50.87,50.89,207200.0
2014-05-16 13:00:00,50.9,51.67,50.85,51.36,365800.0,50.9,51.67,50.85,51.36,365800.0
2014-05-16 13:30:00,51.35,51.5,51.17,51.44,217500.0,51.35,51.5,51.17,51.44,217500.0
2014-05-16 14:00:00,51.44,51.89,51.27,51.68,397100.0,51.44,51.89,51.27,51.68,397100.0
2014-05-16 14:30:00,51.67,51.94,51.57,51.83,422700.0,51.67,51.94,51.57,51.83,422700.0
2014-05-16 15:00:00,51.83,52.07,51.61,51.84,501200.0,51.83,52.07,51.61,51.84,501200.0
2014-05-16 15:30:00,51.84,51.93,51.65,51.68,929200.0,51.84,51.93,51.65,51.68,929200.0
2014-05-19 09:30:00,51.3,52.02,51.22,51.68,313400.0,51.3,52.02,51.22,51.68,313400.0
2014-05-19 10:00:00,51.69,51.97,51.66,51.88,246000.0,51.69,51.97,51.66,51.88,246000.0
2014-05-19 10:30:00,51.88,52.5,51.84,52.18,335400.0,51.88,52.5,51.84,52.18,335400.0
2014-05-19 11:00:00,52.19,52.32,52.03,52.06,218400.0,52.19,52.32,52.03,52.06,218400.0
2014-05-19 11:30:00,52.06,52.35,51.99,52.27,196300.0,52.06,52.35,51.99,52.27,196300.0
2014-05-19 12:00:00,52.26,52.39,51.94,51.98,127600.0,52.26,52.39,51.94,51.98,127600.0
2014-05-19 12:30:00,51.97,51.98,51.68,51.76,152800.0,51.97,51.98,51.68,51.76,152800.0
2014-05-19 13:00:00,51.77,51.85,51.61,51.77,87700.0,51.77,51.85,51.61,51.77,87700.0
2014-05-19 13:30:00,51.76,51.76,51.51,51.56,101900.0,51.76,51.76,51.51,51.56,101900.0
2014-05-19 14:00:00,51.56,51.67,51.51,51.65,92600.0,51.56,51.67,51.51,51.65,92600.0
2014-05-19 14:30:00,51.65,51.67,51.48,51.54,86100.0,51.65,51.67,51.48,51.54,86100.0
2014-05-19 15:00:00,51.55,51.57,51.42,51.49,141000.0,51.55,51.57,51.42,51.49,141000.0
2014-05-19 15:30:00,51.49,51.63,51.49,51.55,372700.0,51.49,51.63,51.49,51.55,372700.0
2014-05-20 09:30:00,51.64,51.64,50.65,50.73,138600.0,51.64,51.64,50.65,50.73,138600.0
2014-05-20 10:00:00,50.76,51.1,50.76,50.8,158600.0,50.76,51.1,50.76,50.8,158600.0
2014-05-20 10:30:00,50.79,51.39,50.78,51.36,107900.0,50.79,51.39,50.78,51.36,107900.0
2014-05-20 11:00:00,51.36,51.47,51.28,51.41,51500.0,51.36,51.47,51.28,51.41,51500.0
2014-05-20 11:30:00,51.4,51.72,51.37,51.54,78700.0,51.4,51.72,51.37,51.54,78700.0
2014-05-20 12:00:00,51.52,51.52,51.11,51.11,72000.0,51.52,51.52,51.11,51.11,72000.0
2014-05-20 12:30:00,51.12,51.18,50.91,50.97,88000.0,51.12,51.18,50.91,50.97,88000.0
2014-05-20 13:00:00,50.96,50.96,50.61,50.83,116200.0,50.96,50.96,50.61,50.83,116200.0
2014-05-20 13:30:00,50.85,50.89,50.53,50.6,111100.0,50.85,50.89,50.53,50.6,111100.0
2014-05-20 14:00:00,50.6,50.86,50.59,50.79,91300.0,50.6,50.86,50.59,50.79,91300.0
2014-05-20 14:30:00,50.79,50.83,50.61,50.64,83200.0,50.79,50.83,50.61,50.64,83200.0
2014-05-20 15:00:00,50.65,51.14,50.65,51.09,169200.0,50.65,51.14,50.65,51.09,169200.0
2014-05-20 15:30:00,51.08,51.3,51.07,51.08,540700.0,51.08,51.3,51.07,51.08,540700.0
2014-05-21 09:30:00,51.24,51.63,51.08,51.35,110100.0,51.24,51.63,51.08,51.35,110100.0
2014-05-21 10:00:00,51.37,51.38,51.17,51.21,50700.0,51.37,51.38,51.17,51.21,50700.0
2014-05-21 10:30:00,51.2,51.32,50.94,50.94,159200.0,51.2,51.32,50.94,50.94,159200.0
2014-05-21 11:00:00,50.92,51.14,50.74,50.76,146200.0,50.92,51.14,50.74,50.76,146200.0
2014-05-21 11:30:00,50.76,50.86,50.61,50.86,95100.0,50.76,50.86,50.61,50.86,95100.0
2014-05-21 12:00:00,50.92,51.0,50.84,50.97,77600.0,50.92,51.0,50.84,50.97,77600.0
2014-05-21 12:30:00,50.98,51.07,50.95,51.03,49800.0,50.98,51.07,50.95,51.03,49800.0
2014-05-21 13:00:00,51.04,51.1,50.99,51.01,69200.0,51.04,51.1,50.99,51.01,69200.0
2014-05-21 13:30:00,51.02,51.06,50.94,50.94,47300.0,51.02,51.06,50.94,50.94,47300.0
2014-05-21 14:00:00,50.94,51.1,50.71,50.75,193600.0,50.94,51.1,50.71,50.75,193600.0
2014-05-21 14:30:00,50.75,50.75,50.58,50.7,310100.0,50.75,50.75,50.58,50.7,310100.0
2014-05-21 15:00:00,50.7,51.03,50.62,50.94,297000.0,50.7,51.03,50.62,50.94,297000.0
2014-05-21 15:30:00,50.94,51.12,50.87,50.92,454300.0,50.94,51.12,50.87,50.92,454300.0
2014-05-22 09:30:00,50.97,51.4,50.91,51.24,112200.0,50.97,51.4,50.91,51.24,112200.0
2014-05-22 10:00:00,51.26,51.27,50.77,50.87,86000.0,51.26,51.27,50.77,50.87,86000.0
2014-05-22 10:30:00,50.87,51.24,50.85,51.2,68700.0,50.87,51.24,50.85,51.2,68700.0
2014-05-22 11:00:00,51.19,51.4,51.12,51.35,108500.0,51.19,51.4,51.12,51.35,108500.0
2014-05-22 11:30:00,51.36,51.54,51.32,51.47,78300.0,51.36,51.54,51.32,51.47,78300.0
2014-05-22 12:00:00,51.46,51.46,51.23,51.29,77900.0,51.46,51.46,51.23,51.29,77900.0
2014-05-22 12:30:00,51.3,51.38,51.2,51.23,66500.0,51.3,51.38,51.2,51.23,66500.0
2014-05-22 13:00:00,51.24,51.36,51.19,51.36,68300.0,51.24,51.36,51.19,51.36,68300.0
2014-05-22 13:30:00,51.37,51.55,51.33,51.48,81100.0,51.37,51.55,51.33,51.48,81100.0
2014-05-22 14:00:00,51.48,51.62,51.48,51.62,60300.0,51.48,51.62,51.48,51.62,60300.0
2014-05-22 14:30:00,51.62,51.63,51.54,51.63,84100.0,51.62,51.63,51.54,51.63,84100.0
2014-05-22 15:00:00,51.64,51.7,51.53,51.65,150200.0,51.64,51.7,51.53,51.65,150200.0
2014-05-22 15:30:00,51.65,51.67,51.51,51.51,255800.0,51.65,51.67,51.51,51.51,255800.0
2014-05-23 09:30:00,51.68,51.69,51.15,51.4,116900.0,51.68,51.69,51.15,51.4,116900.0
2014-05-23 10:00:00,51.37,51.69,51.33,51.65,39500.0,51.37,51.69,51.33,51.65,39500.0
2014-05-23 10:30:00,51.65,51.78,51.64,51.68,61900.0,51.65,51.78,51.64,51.68,61900.0
2014-05-23 11:00:00,51.68,51.81,51.68,51.75,52000.0,51.68,51.81,51.68,51.75,52000.0
2014-05-23 11:30:00,51.76,51.86,51.72,51.75,31500.0,51.76,51.86,51.72,51.75,31500.0
2014-05-23 12:00:00,51.75,51.79,51.63,51.68,42500.0,51.75,51.79,51.63,51.68,42500.0
2014-05-23 12:30:00,51.68,51.83,51.66,51.77,44100.0,51.68,51.83,51.66,51.77,44100.0
2014-05-23 13:00:00,51.77,51.79,51.72,51.78,50900.0,51.77,51.79,51.72,51.78,50900.0
2014-05-23 13:30:00,51.78,51.91,51.75,51.91,59100.0,51.78,51.91,51.75,51.91,59100.0
2014-05-23 14:00:00,51.9,51.97,51.83,51.92,58200.0,51.9,51.97,51.83,51.92,58200.0
2014-05-23 14:30:00,51.93,51.98,51.88,51.95,41800.0,51.93,51.98,51.88,51.95,41800.0
2014-05-23 15:00:00,51.94,52.06,51.94,52.06,86800.0,51.94,52.06,51.94,52.06,86800.0
2014-05-23 15:30:00,52.05,52.06,51.98,52.0,243200.0,52.05,52.06,51.98,52.0,243200.0
2014-05-27 09:30:00,52.05,52.43,51.89,52.32,178700.0,52.05,52.43,51.89,52.32,178700.0
2014-05-27 10:00:00,52.32,52.64,52.3,52.6,108700.0,52.32,52.64,52.3,52.6,108700.0
2014-05-27 10:30:00,52.59,52.75,52.57,52.59,58300.0,52.59,52.75,52.57,52.59,58300.0
2014-05-27 11:00:00,52.59,52.61,52.34,52.35,106300.0,52.59,52.61,52.34,52.35,106300.0
2014-05-27 11:30:00,52.35,52.43,52.29,52.3,113700.0,52.35,52.43,52.29,52.3,113700.0
2014-05-27 12:00:00,52.3,52.4,52.23,52.27,42400.0,52.3,52.4,52.23,52.27,42400.0
2014-05-27 12:30:00,52.27,52.38,52.27,52.29,32600.0,52.27,52.38,52.27,52.29,32600.0
2014-05-27 13:00:00,52.29,52.35,52.22,52.23,53800.0,52.29,52.35,52.22,52.23,53800.0
2014-05-27 13:30:00,52.24,52.48,52.16,52.44,65200.0,52.24,52.48,52.16,52.44,65200.0
2014-05-27 14:00:00,52.44,52.46,52.36,52.4,47400.0,52.44,52.46,52.36,52.4,47400.0
2014-05-27 14:30:00,52.39,52.46,52.32,52.39,77700.0,52.39,52.46,52.32,52.39,77700.0
2014-05-27 15:00:00,52.39,52.43,52.3,52.4,123300.0,52.39,52.43,52.3,52.4,123300.0
2014-05-27 15:30:00,52.4,52.51,52.38,52.47,279500.0,52.4,52.51,52.38,52.47,279500.0
2014-05-28 09:30:00,52.58,52.65,51.96,52.08,119300.0,52.58,52.65,51.96,52.08,119300.0
2014-05-28 10:00:00,52.08,52.14,51.82,51.9,121500.0,52.08,52.14,51.82,51.9,121500.0
2014-05-28 10:30:00,51.91,51.91,51.59,51.89,153500.0,51.91,51.91,51.59,51.89,153500.0
2014-05-28 11:00:00,51.89,51.97,51.71,51.86,136200.0,51.89,51.97,51.71,51.86,136200.0
2014-05-28 11:30:00,51.86,51.95,51.71,51.75,75200.0,51.86,51.95,51.71,51.75,75200.0
2014-05-28 12:00:00,51.75,51.9,51.74,51.81,52000.0,51.75,51.9,51.74,51.81,52000.0
2014-05-28 12:30:00,51.81,51.86,51.72,51.72,55000.0,51.81,51.86,51.72,51.72,55000.0
2014-05-28 13:00:00,51.71,51.78,51.67,51.67,49600.0,51.71,51.78,51.67,51.67,49600.0
2014-05-28 13:30:00,51.68,51.74,51.6,51.67,64900.0,51.68,51.74,51.6,51.67,64900.0
2014-05-28 14:00:00,51.67,51.73,51.57,51.61,84200.0,51.67,51.73,51.57,51.61,84200.0
2014-05-28 14:30:00,51.62,51.62,51.56,51.58,92600.0,51.62,51.62,51.56,51.58,92600.0
2014-05-28 15:00:00,51.57,51.72,51.56,51.7,160400.0,51.57,51.72,51.56,51.7,160400.0
2014-05-28 15:30:00,51.69,51.77,51.63,51.72,366900.0,51.69,51.77,51.63,51.72,366900.0
2014-05-29 09:30:00,51.88,52.5,51.74,52.33,259600.0,51.88,52.5,51.74,52.33,259600.0
2014-05-29 10:00:00,52.32,52.36,52.17,52.21,254500.0,52.32,52.36,52.17,52.21,254500.0
2014-05-29 10:30:00,52.21,52.37,52.19,52.27,145300.0,52.21,52.37,52.19,52.27,145300.0
2014-05-29 11:00:00,52.28,52.56,52.23,52.52,91100.0,52.28,52.56,52.23,52.52,91100.0
2014-05-29 11:30:00,52.52,52.63,52.4,52.52,81700.0,52.52,52.63,52.4,52.52,81700.0
2014-05-29 12:00:00,52.52,52.66,52.4,52.48,97800.0,52.52,52.66,52.4,52.48,97800.0
2014-05-29 12:30:00,52.48,52.76,52.42,52.71,81200.0,52.48,52.76,52.42,52.71,81200.0
2014-05-29 13:00:00,52.7,52.77,52.57,52.61,65500.0,52.7,52.77,52.57,52.61,65500.0
2014-05-29 13:30:00,52.6,52.71,52.53,52.6,94100.0,52.6,52.71,52.53,52.6,94100.0
2014-05-29 14:00:00,52.59,52.71,52.59,52.67,74400.0,52.59,52.71,52.59,52.67,74400.0
2014-05-29 14:30:00,52.67,52.72,52.52,52.61,164800.0,52.67,52.72,52.52,52.61,164800.0
2014-05-29 15:00:00,52.61,52.63,52.49,52.6,184900.0,52.61,52.63,52.49,52.6,184900.0
2014-05-29 15:30:00,52.6,52.71,52.58,52.69,400200.0,52.6,52.71,52.58,52.69,400200.0
2014-05-30 09:30:00,52.69,52.79,52.12,52.12,78600.0,52.69,52.79,52.12,52.12,78600.0
2014-05-30 10:00:00,52.13,52.46,52.11,52.25,58300.0,52.13,52.46,52.11,52.25,58300.0
2014-05-30 10:30:00,52.24,52.32,52.16,52.19,65100.0,52.24,52.32,52.16,52.19,65100.0
2014-05-30 11:00:00,52.16,52.35,52.16,52.29,44700.0,52.16,52.35,52.16,52.29,44700.0
2014-05-30 11:30:00,52.29,52.45,52.23,52.38,102100.0,52.29,52.45,52.23,52.38,102100.0
2014-05-30 12:00:00,52.37,52.47,52.25,52.28,49900.0,52.37,52.47,52.25,52.28,49900.0
2014-05-30 12:30:00,52.28,52.29,52.07,52.26,81300.0,52.28,52.29,52.07,52.26,81300.0
2014-05-30 13:00:00,52.26,52.3,52.12,52.2,111500.0,52.26,52.3,52.12,52.2,111500.0
2014-05-30 13:30:00,52.2,52.22,52.08,52.19,71700.0,52.2,52.22,52.08,52.19,71700.0
2014-05-30 14:00:00,52.18,52.27,52.15,52.21,65600.0,52.18,52.27,52.15,52.21,65600.0
2014-05-30 14:30:00,52.21,52.23,52.1,52.1,81900.0,52.21,52.23,52.1,52.1,81900.0
2014-05-30 15:00:00,52.1,52.29,52.09,52.28,143000.0,52.1,52.29,52.09,52.28,143000.0
2014-05-30 15:30:00,52.29,52.48,52.29,52.36,345500.0,52.29,52.48,52.29,52.36,345500.0
2014-06-02 09:30:00,52.45,52.5,52.01,52.04,155800.0,52.45,52.5,52.01,52.04,155800.0
2014-06-02 10:00:00,52.06,52.26,51.73,52.11,227600.0,52.06,52.26,51.73,52.11,227600.0
2014-06-02 10:30:00,52.13,52.48,52.13,52.29,74000.0,52.13,52.48,52.13,52.29,74000.0
2014-06-02 11:00:00,52.28,52.71,52.26,52.7,106600.0,52.28,52.71,52.26,52.7,106600.0
2014-06-02 11:30:00,52.71,52.75,52.57,52.61,80800.0,52.71,52.75,52.57,52.61,80800.0
2014-06-02 12:00:00,52.6,52.64,52.5,52.51,31300.0,52.6,52.64,52.5,52.51,31300.0
2014-06-02 12:30:00,52.52,52.56,52.34,52.37,52000.0,52.52,52.56,52.34,52.37,52000.0
2014-06-02 13:00:00,52.37,52.51,52.31,52.5,31800.0,52.37,52.51,52.31,52.5,31800.0
2014-06-02 13:30:00,52.5,52.55,52.41,52.5,43700.0,52.5,52.55,52.41,52.5,43700.0
2014-06-02 14:00:00,52.51,52.56,52.37,52.52,43600.0,52.51,52.56,52.37,52.52,43600.0
2014-06-02 14:30:00,52.52,52.53,52.44,52.5,103000.0,52.52,52.53,52.44,52.5,103000.0
2014-06-02 15:00:00,52.5,52.51,52.35,52.44,103400.0,52.5,52.51,52.35,52.44,103400.0
2014-06-02 15:30:00,52.43,52.55,52.43,52.52,230500.0,52.43,52.55,52.43,52.52,230500.0
2014-06-03 09:30:00,52.5,52.72,52.34,52.41,125800.0,52.5,52.72,52.34,52.41,125800.0
2014-06-03 10:00:00,52.39,52.53,52.38,52.41,89600.0,52.39,52.53,52.38,52.41,89600.0
2014-06-03 10:30:00,52.41,52.58,52.33,52.43,109300.0,52.41,52.58,52.33,52.43,109300.0
2014-06-03 11:00:00,52.43,52.54,52.4,52.4,95300.0,52.43,52.54,52.4,52.4,95300.0
2014-06-03 11:30:00,52.36,52.54,52.25,52.34,93400.0,52.36,52.54,52.25,52.34,93400.0
2014-06-03 12:00:00,52.34,52.51,52.3,52.47,70000.0,52.34,52.51,52.3,52.47,70000.0
2014-06-03 12:30:00,52.46,52.56,52.43,52.5,62200.0,52.46,52.56,52.43,52.5,62200.0
2014-06-03 13:00:00,52.5,52.69,52.49,52.65,94000.0,52.5,52.69,52.49,52.65,94000.0
2014-06-03 13:30:00,52.67,52.9,52.65,52.89,238800.0,52.67,52.9,52.65,52.89,238800.0
2014-06-03 14:00:00,52.89,53.15,52.83,53.06,217500.0,52.89,53.15,52.83,53.06,217500.0
2014-06-03 14:30:00,53.06,53.07,52.97,53.0,81600.0,53.06,53.07,52.97,53.0,81600.0
2014-06-03 15:00:00,53.01,53.1,52.93,53.06,116100.0,53.01,53.1,52.93,53.06,116100.0
2014-06-03 15:30:00,53.06,53.18,53.04,53.15,419300.0,53.06,53.18,53.04,53.15,419300.0
2014-06-04 09:30:00,52.88,53.09,52.74,53.06,71300.0,52.88,53.09,52.74,53.06,71300.0
2014-06-04 10:00:00,53.07,53.18,52.97,53.07,48400.0,53.07,53.18,52.97,53.07,48400.0
2014-06-04 10:30:00,53.05,53.17,52.9,53.16,59200.0,53.05,53.17,52.9,53.16,59200.0
2014-06-04 11:00:00,53.18,53.23,53.03,53.12,33800.0,53.18,53.23,53.03,53.12,33800.0
2014-06-04 11:30:00,53.1,53.15,53.03,53.03,33600.0,53.1,53.15,53.03,53.03,33600.0
2014-06-04 12:00:00,53.02,53.2,53.01,53.17,38600.0,53.02,53.2,53.01,53.17,38600.0
2014-06-04 12:30:00,53.17,53.23,53.14,53.2,36200.0,53.17,53.23,53.14,53.2,36200.0
2014-06-04 13:00:00,53.19,53.22,53.09,53.13,39200.0,53.19,53.22,53.09,53.13,39200.0
2014-06-04 13:30:00,53.12,53.22,53.09,53.2,44400.0,53.12,53.22,53.09,53.2,44400.0
2014-06-04 14:00:00,53.2,53.24,53.07,53.11,76900.0,53.2,53.24,53.07,53.11,76900.0
2014-06-04 14:30:00,53.11,53.12,53.03,53.08,43000.0,53.11,53.12,53.03,53.08,43000.0
2014-06-04 15:00:00,53.07,53.11,53.02,53.09,72900.0,53.07,53.11,53.02,53.09,72900.0
2014-06-04 15:30:00,53.1,53.14,52.99,53.03,326800.0,53.1,53.14,52.99,53.03,326800.0
2014-06-05 09:30:00,52.95,53.33,52.95,53.12,96600.0,52.95,53.33,52.95,53.12,96600.0
2014-06-05 10:00:00,53.14,53.17,52.83,53.14,48200.0,53.14,53.17,52.83,53.14,48200.0
2014-06-05 10:30:00,53.12,53.14,52.89,52.93,70100.0,53.12,53.14,52.89,52.93,70100.0
2014-06-05 11:00:00,52.92,53.1,52.92,53.06,68400.0,52.92,53.1,52.92,53.06,68400.0
2014-06-05 11:30:00,53.08,53.47,53.05,53.47,53800.0,53.08,53.47,53.05,53.47,53800.0
2014-06-05 12:00:00,53.47,53.53,53.39,53.42,85100.0,53.47,53.53,53.39,53.42,85100.0
2014-06-05 12:30:00,53.41,53.55,53.4,53.47,109600.0,53.41,53.55,53.4,53.47,109600.0
2014-06-05 13:00:00,53.46,53.59,53.45,53.46,26000.0,53.46,53.59,53.45,53.46,26000.0
2014-06-05 13:30:00,53.45,53.51,53.35,53.41,23700.0,53.45,53.51,53.35,53.41,23700.0
2014-06-05 14:00:00,53.4,53.5,53.38,53.44,34900.0,53.4,53.5,53.38,53.44,34900.0
2014-06-05 14:30:00,53.44,53.54,53.43,53.46,93000.0,53.44,53.54,53.43,53.46,93000.0
2014-06-05 15:00:00,53.46,53.64,53.46,53.59,93000.0,53.46,53.64,53.46,53.59,93000.0
2014-06-05 15:30:00,53.59,53.74,53.56,53.71,400300.0,53.59,53.74,53.56,53.71,400300.0
2014-06-06 09:30:00,53.9,54.8,53.9,54.75,493400.0,53.9,54.8,53.9,54.75,493400.0
2014-06-06 10:00:00,54.76,55.43,54.76,54.95,903200.0,54.76,55.43,54.76,54.95,903200.0
2014-06-06 10:30:00,54.94,55.0,54.73,54.9,145200.0,54.94,55.0,54.73,54.9,145200.0
2014-06-06 11:00:00,54.88,54.99,54.82,54.86,140800.0,54.88,54.99,54.82,54.86,140800.0
2014-06-06 11:30:00,54.86,54.86,54.65,54.66,129400.0,54.86,54.86,54.65,54.66,129400.0
2014-06-06 12:00:00,54.66,54.84,54.63,54.84,141000.0,54.66,54.84,54.63,54.84,141000.0
2014-06-06 12:30:00,54.84,54.93,54.78,54.81,103400.0,54.84,54.93,54.78,54.81,103400.0
2014-06-06 13:00:00,54.8,54.94,54.8,54.93,96000.0,54.8,54.94,54.8,54.93,96000.0
2014-06-06 13:30:00,54.92,55.03,54.89,54.98,196400.0,54.92,55.03,54.89,54.98,196400.0
2014-06-06 14:00:00,54.98,55.02,54.94,55.01,125600.0,54.98,55.02,54.94,55.01,125600.0
2014-06-06 14:30:00,55.03,55.03,54.87,54.88,207400.0,55.03,55.03,54.87,54.88,207400.0
2014-06-06 15:00:00,54.88,54.89,54.68,54.8,350600.0,54.88,54.89,54.68,54.8,350600.0
2014-06-06 15:30:00,54.8,54.91,54.77,54.87,861200.0,54.8,54.91,54.77,54.87,861200.0
2014-06-09 09:30:00,54.66,54.87,54.59,54.65,226100.0,54.66,54.87,54.59,54.65,226100.0
2014-06-09 10:00:00,54.67,54.76,54.52,54.54,71500.0,54.67,54.76,54.52,54.54,71500.0
2014-06-09 10:30:00,54.54,54.72,54.51,54.57,82000.0,54.54,54.72,54.51,54.57,82000.0
2014-06-09 11:00:00,54.57,54.76,54.5,54.72,63300.0,54.57,54.76,54.5,54.72,63300.0
2014-06-09 11:30:00,54.73,54.75,54.69,54.69,73900.0,54.73,54.75,54.69,54.69,73900.0
2014-06-09 12:00:00,54.68,54.7,54.52,54.52,75600.0,54.68,54.7,54.52,54.52,75600.0
2014-06-09 12:30:00,54.53,54.6,54.46,54.54,122300.0,54.53,54.6,54.46,54.54,122300.0
2014-06-09 13:00:00,54.55,54.61,54.3,54.41,139200.0,54.55,54.61,54.3,54.41,139200.0
2014-06-09 13:30:00,54.42,54.52,54.36,54.4,107600.0,54.42,54.52,54.36,54.4,107600.0
2014-06-09 14:00:00,54.39,54.45,54.17,54.25,171900.0,54.39,54.45,54.17,54.25,171900.0
2014-06-09 14:30:00,54.24,54.5,54.24,54.48,106500.0,54.24,54.5,54.24,54.48,106500.0
2014-06-09 15:00:00,54.48,54.61,54.47,54.55,153800.0,54.48,54.61,54.47,54.55,153800.0
2014-06-09 15:30:00,54.56,54.56,54.37,54.5,350600.0,54.56,54.56,54.37,54.5,350600.0
2014-06-10 09:30:00,54.32,54.58,54.11,54.21,75600.0,54.32,54.58,54.11,54.21,75600.0
2014-06-10 10:00:00,54.25,54.29,53.97,54.06,155700.0,54.25,54.29,53.97,54.06,155700.0
2014-06-10 10:30:00,54.07,54.25,54.0,54.15,39600.0,54.07,54.25,54.0,54.15,39600.0
2014-06-10 11:00:00,54.2,54.33,54.13,54.26,128500.0,54.2,54.33,54.13,54.26,128500.0
2014-06-10 11:30:00,54.25,54.31,54.2,54.22,28300.0,54.25,54.31,54.2,54.22,28300.0
2014-06-10 12:00:00,54.22,54.25,54.12,54.23,19100.0,54.22,54.25,54.12,54.23,19100.0
2014-06-10 12:30:00,54.23,54.23,54.06,54.12,19300.0,54.23,54.23,54.06,54.12,19300.0
2014-06-10 13:00:00,54.12,54.12,53.98,54.04,29100.0,54.12,54.12,53.98,54.04,29100.0
2014-06-10 13:30:00,54.05,54.1,53.95,54.08,39500.0,54.05,54.1,53.95,54.08,39500.0
2014-06-10 14:00:00,54.09,54.1,54.0,54.06,52900.0,54.09,54.1,54.0,54.06,52900.0
2014-06-10 14:30:00,54.07,54.09,54.01,54.03,45600.0,54.07,54.09,54.01,54.03,45600.0
2014-06-10 15:00:00,54.05,54.18,54.03,54.13,80600.0,54.05,54.18,54.03,54.13,80600.0
2014-06-10 15:30:00,54.14,54.21,53.98,54.07,216600.0,54.14,54.21,53.98,54.07,216600.0
2014-06-11 09:30:00,53.79,54.11,53.54,53.89,102500.0,53.79,54.11,53.54,53.89,102500.0
2014-06-11 10:00:00,53.9,53.99,53.72,53.79,46600.0,53.9,53.99,53.72,53.79,46600.0
2014-06-11 10:30:00,53.76,53.91,53.73,53.87,58300.0,53.76,53.91,53.73,53.87,58300.0
2014-06-11 11:00:00,53.88,53.97,53.84,53.89,33800.0,53.88,53.97,53.84,53.89,33800.0
2014-06-11 11:30:00,53.89,54.03,53.89,54.0,33200.0,53.89,54.03,53.89,54.0,33200.0
2014-06-11 12:00:00,54.0,54.0,53.84,53.91,24700.0,54.0,54.0,53.84,53.91,24700.0
2014-06-11 12:30:00,53.92,54.02,53.92,54.0,24700.0,53.92,54.02,53.92,54.0,24700.0
2014-06-11 13:00:00,54.01,54.01,53.9,53.97,20600.0,54.01,54.01,53.9,53.97,20600.0
2014-06-11 13:30:00,53.98,54.0,53.91,53.91,31700.0,53.98,54.0,53.91,53.91,31700.0
2014-06-11 14:00:00,53.9,53.91,53.73,53.84,26000.0,53.9,53.91,53.73,53.84,26000.0
2014-06-11 14:30:00,53.85,53.97,53.85,53.91,32000.0,53.85,53.97,53.85,53.91,32000.0
2014-06-11 15:00:00,53.93,54.05,53.92,54.04,66300.0,53.93,54.05,53.92,54.04,66300.0
2014-06-11 15:30:00,54.05,54.11,53.98,54.1,294100.0,54.05,54.11,53.98,54.1,294100.0
2014-06-12 09:30:00,53.86,54.16,53.67,54.05,108800.0,53.86,54.16,53.67,54.05,108800.0
2014-06-12 10:00:00,54.06,54.4,54.02,54.05,103200.0,54.06,54.4,54.02,54.05,103200.0
2014-06-12 10:30:00,54.07,54.2,53.98,54.16,45000.0,54.07,54.2,53.98,54.16,45000.0
2014-06-12 11:00:00,54.18,54.33,54.15,54.3,28800.0,54.18,54.33,54.15,54.3,28800.0
2014-06-12 11:30:00,54.3,54.36,54.26,54.3,37800.0,54.3,54.36,54.26,54.3,37800.0
2014-06-12 12:00:00,54.31,54.38,54.27,54.35,73100.0,54.31,54.38,54.27,54.35,73100.0
2014-06-12 12:30:00,54.35,54.41,54.16,54.28,38400.0,54.35,54.41,54.16,54.28,38400.0
2014-06-12 13:00:00,54.27,54.27,53.99,54.03,38400.0,54.27,54.27,53.99,54.03,38400.0
2014-06-12 13:30:00,54.02,54.02,53.77,53.86,80700.0,54.02,54.02,53.77,53.86,80700.0
2014-06-12 14:00:00,53.86,53.95,53.76,53.89,48400.0,53.86,53.95,53.76,53.89,48400.0
2014-06-12 14:30:00,53.89,53.9,53.78,53.79,34900.0,53.89,53.9,53.78,53.79,34900.0
2014-06-12 15:00:00,53.78,53.89,53.67,53.83,49700.0,53.78,53.89,53.67,53.83,49700.0
2014-06-12 15:30:00,53.82,53.87,53.68,53.85,194300.0,53.82,53.87,53.68,53.85,194300.0
2014-06-13 09:30:00,54.12,54.45,53.94,54.15,111800.0,54.12,54.45,53.94,54.15,111800.0
2014-06-13 10:00:00,54.14,54.19,53.77,54.11,113000.0,54.14,54.19,53.77,54.11,113000.0
2014-06-13 10:30:00,54.11,54.17,54.01,54.16,224100.0,54.11,54.17,54.01,54.16,224100.0
2014-06-13 11:00:00,54.18,54.23,53.91,53.94,34400.0,54.18,54.23,53.91,53.94,34400.0
2014-06-13 11:30:00,53.94,53.97,53.79,53.86,138400.0,53.94,53.97,53.79,53.86,138400.0
2014-06-13 12:00:00,53.85,54.0,53.84,53.99,61900.0,53.85,54.0,53.84,53.99,61900.0
2014-06-13 12:30:00,54.0,54.01,53.93,54.0,74700.0,54.0,54.01,53.93,54.0,74700.0
2014-06-13 13:00:00,54.0,54.0,53.95,54.0,43900.0,54.0,54.0,53.95,54.0,43900.0
2014-06-13 13:30:00,54.0,54.14,53.95,54.09,25500.0,54.0,54.14,53.95,54.09,25500.0
2014-06-13 14:00:00,54.1,54.26,54.07,54.25,54300.0,54.1,54.26,54.07,54.25,54300.0
2014-06-13 14:30:00,54.26,54.38,54.2,54.28,91500.0,54.26,54.38,54.2,54.28,91500.0
2014-06-13 15:00:00,54.28,54.3,53.85,54.13,159400.0,54.28,54.3,53.85,54.13,159400.0
2014-06-13 15:30:00,54.12,54.26,54.1,54.24,366400.0,54.12,54.26,54.1,54.24,366400.0
2014-06-16 09:30:00,53.87,54.8,53.87,54.44,212600.0,53.87,54.8,53.87,54.44,212600.0
2014-06-16 10:00:00,54.44,54.88,54.36,54.41,112500.0,54.44,54.88,54.36,54.41,112500.0
2014-06-16 10:30:00,54.41,54.71,54.41,54.6,76500.0,54.41,54.71,54.41,54.6,76500.0
2014-06-16 11:00:00,54.59,54.61,54.29,54.35,33000.0,54.59,54.61,54.29,54.35,33000.0
2014-06-16 11:30:00,54.34,54.42,54.17,54.37,38000.0,54.34,54.42,54.17,54.37,38000.0
2014-06-16 12:00:00,54.37,54.57,54.37,54.55,37900.0,54.37,54.57,54.37,54.55,37900.0
2014-06-16 12:30:00,54.55,54.55,54.36,54.39,34900.0,54.55,54.55,54.36,54.39,34900.0
2014-06-16 13:00:00,54.4,54.55,54.35,54.42,172700.0,54.4,54.55,54.35,54.42,172700.0
2014-06-16 13:30:00,54.43,54.46,54.27,54.3,55900.0,54.43,54.46,54.27,54.3,55900.0
2014-06-16 14:00:00,54.3,54.48,54.3,54.45,62100.0,54.3,54.48,54.3,54.45,62100.0
2014-06-16 14:30:00,54.46,54.5,54.41,54.43,35800.0,54.46,54.5,54.41,54.43,35800.0
2014-06-16 15:00:00,54.42,54.46,54.36,54.42,73800.0,54.42,54.46,54.36,54.42,73800.0
2014-06-16 15:30:00,54.43,54.58,54.43,54.57,308500.0,54.43,54.58,54.43,54.57,308500.0
2014-06-17 09:30:00,54.24,54.73,54.15,54.61,295500.0,54.24,54.73,54.15,54.61,295500.0
2014-06-17 10:00:00,54.62,55.0,54.59,54.93,96200.0,54.62,55.0,54.59,54.93,96200.0
2014-06-17 10:30:00,54.92,54.92,54.46,54.66,117800.0,54.92,54.92,54.46,54.66,117800.0
2014-06-17 11:00:00,54.66,54.69,54.44,54.51,126600.0,54.66,54.69,54.44,54.51,126600.0
2014-06-17 11:30:00,54.51,54.61,54.47,54.59,100200.0,54.51,54.61,54.47,54.59,100200.0
2014-06-17 12:00:00,54.59,54.69,54.58,54.66,72000.0,54.59,54.69,54.58,54.66,72000.0
2014-06-17 12:30:00,54.66,54.81,54.64,54.78,87400.0,54.66,54.81,54.64,54.78,87400.0
2014-06-17 13:00:00,54.77,54.83,54.65,54.74,77800.0,54.77,54.83,54.65,54.74,77800.0
2014-06-17 13:30:00,54.74,54.85,54.73,54.75,51300.0,54.74,54.85,54.73,54.75,51300.0
2014-06-17 14:00:00,54.75,54.87,54.7,54.84,97400.0,54.75,54.87,54.7,54.84,97400.0
2014-06-17 14:30:00,54.85,54.93,54.82,54.84,77300.0,54.85,54.93,54.82,54.84,77300.0
2014-06-17 15:00:00,54.86,54.86,54.68,54.7,112800.0,54.86,54.86,54.68,54.7,112800.0
2014-06-17 15:30:00,54.71,54.78,54.63,54.64,322900.0,54.71,54.78,54.63,54.64,322900.0
2014-06-18 09:30:00,55.0,56.54,54.99,56.53,564000.0,55.0,56.54,54.99,56.53,564000.0
2014-06-18 10:00:00,56.53,56.88,56.29,56.78,447100.0,56.53,56.88,56.29,56.78,447100.0
2014-06-18 10:30:00,56.76,56.95,56.25,56.26,274500.0,56.76,56.95,56.25,56.26,274500.0
2014-06-18 11:00:00,56.26,56.87,56.21,56.8,261400.0,56.26,56.87,56.21,56.8,261400.0
2014-06-18 11:30:00,56.8,57.17,56.69,56.83,437000.0,56.8,57.17,56.69,56.83,437000.0
2014-06-18 12:00:00,56.83,56.83,56.5,56.6,236800.0,56.83,56.83,56.5,56.6,236800.0
2014-06-18 12:30:00,56.59,56.59,56.4,56.43,149100.0,56.59,56.59,56.4,56.43,149100.0
2014-06-18 13:00:00,56.44,56.45,56.12,56.14,106200.0,56.44,56.45,56.12,56.14,106200.0
2014-06-18 13:30:00,56.13,56.14,55.78,55.78,269600.0,56.13,56.14,55.78,55.78,269600.0
2014-06-18 14:00:00,55.78,56.26,55.66,56.21,254200.0,55.78,56.26,55.66,56.21,254200.0
2014-06-18 14:30:00,56.23,56.56,56.06,56.55,143000.0,56.23,56.56,56.06,56.55,143000.0
2014-06-18 15:00:00,56.55,56.95,56.52,56.93,240900.0,56.55,56.95,56.52,56.93,240900.0
2014-06-18 15:30:00,56.92,57.04,56.78,56.97,493900.0,56.92,57.04,56.78,56.97,493900.0
2014-06-19 09:30:00,56.78,57.17,56.16,56.18,192100.0,56.78,57.17,56.16,56.18,192100.0
2014-06-19 10:00:00,56.2,56.43,56.0,56.06,212500.0,56.2,56.43,56.0,56.06,212500.0
2014-06-19 10:30:00,56.06,56.18,55.95,55.99,117200.0,56.06,56.18,55.95,55.99,117200.0
2014-06-19 11:00:00,56.0,56.08,55.96,55.98,79200.0,56.0,56.08,55.96,55.98,79200.0
2014-06-19 11:30:00,55.98,56.04,55.95,56.04,54000.0,55.98,56.04,55.95,56.04,54000.0
2014-06-19 12:00:00,56.05,56.12,55.84,55.85,98300.0,56.05,56.12,55.84,55.85,98300.0
2014-06-19 12:30:00,55.84,56.02,55.82,55.88,67300.0,55.84,56.02,55.82,55.88,67300.0
2014-06-19 13:00:00,55.88,55.9,55.67,55.88,102000.0,55.88,55.9,55.67,55.88,102000.0
2014-06-19 13:30:00,55.88,55.96,55.82,55.85,63700.0,55.88,55.96,55.82,55.85,63700.0
2014-06-19 14:00:00,55.85,56.06,55.81,55.91,83200.0,55.85,56.06,55.81,55.91,83200.0
2014-06-19 14:30:00,55.9,55.95,55.81,55.92,84700.0,55.9,55.95,55.81,55.92,84700.0
2014-06-19 15:00:00,55.93,56.22,55.93,56.17,101300.0,55.93,56.22,55.93,56.17,101300.0
2014-06-19 15:30:00,56.18,56.34,56.17,56.31,373500.0,56.18,56.34,56.17,56.31,373500.0
2014-06-20 09:30:00,56.37,56.37,55.94,56.04,511900.0,56.37,56.37,55.94,56.04,511900.0
2014-06-20 10:00:00,56.08,56.14,55.91,55.93,75100.0,56.08,56.14,55.91,55.93,75100.0
2014-06-20 10:30:00,55.96,56.14,55.91,56.11,52000.0,55.96,56.14,55.91,56.11,52000.0
2014-06-20 11:00:00,56.11,56.16,56.07,56.09,32700.0,56.11,56.16,56.07,56.09,32700.0
2014-06-20 11:30:00,56.09,56.13,55.99,56.07,37800.0,56.09,56.13,55.99,56.07,37800.0
2014-06-20 12:00:00,56.08,56.12,55.95,56.0,53100.0,56.08,56.12,55.95,56.0,53100.0
2014-06-20 12:30:00,56.0,56.04,55.91,56.0,42600.0,56.0,56.04,55.91,56.0,42600.0
2014-06-20 13:00:00,56.01,56.1,55.98,56.06,69900.0,56.01,56.1,55.98,56.06,69900.0
2014-06-20 13:30:00,56.06,56.06,55.95,55.95,52500.0,56.06,56.06,55.95,55.95,52500.0
2014-06-20 14:00:00,55.95,55.98,55.86,55.98,49900.0,55.95,55.98,55.86,55.98,49900.0
2014-06-20 14:30:00,55.97,56.21,55.94,56.16,59400.0,55.97,56.21,55.94,56.16,59400.0
2014-06-20 15:00:00,56.16,56.18,56.08,56.14,56300.0,56.16,56.18,56.08,56.14,56300.0
2014-06-20 15:30:00,56.12,56.2,56.09,56.19,252800.0,56.12,56.2,56.09,56.19,252800.0
2014-06-23 09:30:00,56.15,56.43,55.99,56.26,88200.0,56.15,56.43,55.99,56.26,88200.0
2014-06-23 10:00:00,56.25,56.34,55.98,56.0,82200.0,56.25,56.34,55.98,56.0,82200.0
2014-06-23 10:30:00,56.01,56.08,55.89,56.02,50400.0,56.01,56.08,55.89,56.02,50400.0
2014-06-23 11:00:00,56.03,56.08,55.84,55.99,42100.0,56.03,56.08,55.84,55.99,42100.0
2014-06-23 11:30:00,56.01,56.17,56.01,56.02,38700.0,56.01,56.17,56.01,56.02,38700.0
2014-06-23 12:00:00,56.01,56.12,56.01,56.12,35900.0,56.01,56.12,56.01,56.12,35900.0
2014-06-23 12:30:00,56.12,56.18,56.11,56.15,27000.0,56.12,56.18,56.11,56.15,27000.0
2014-06-23 13:00:00,56.15,56.16,55.94,55.98,34400.0,56.15,56.16,55.94,55.98,34400.0
2014-06-23 13:30:00,56.0,56.14,55.95,56.1,36200.0,56.0,56.14,55.95,56.1,36200.0
2014-06-23 14:00:00,56.11,56.14,56.03,56.07,28200.0,56.11,56.14,56.03,56.07,28200.0
2014-06-23 14:30:00,56.06,56.11,56.04,56.1,34800.0,56.06,56.11,56.04,56.1,34800.0
2014-06-23 15:00:00,56.11,56.14,56.01,56.08,72800.0,56.11,56.14,56.01,56.08,72800.0
2014-06-23 15:30:00,56.08,56.18,56.07,56.16,140600.0,56.08,56.18,56.07,56.16,140600.0
2014-06-24 09:30:00,56.11,56.29,55.99,56.12,99600.0,56.11,56.29,55.99,56.12,99600.0
2014-06-24 10:00:00,56.12,56.33,56.06,56.3,89600.0,56.12,56.33,56.06,56.3,89600.0
2014-06-24 10:30:00,56.29,56.45,56.28,56.39,29100.0,56.29,56.45,56.28,56.39,29100.0
2014-06-24 11:00:00,56.41,56.49,56.41,56.44,29600.0,56.41,56.49,56.41,56.44,29600.0
2014-06-24 11:30:00,56.46,56.46,56.36,56.4,34600.0,56.46,56.46,56.36,56.4,34600.0
2014-06-24 12:00:00,56.4,56.4,56.33,56.38,20900.0,56.4,56.4,56.33,56.38,20900.0
2014-06-24 12:30:00,56.4,56.44,56.3,56.34,27400.0,56.4,56.44,56.3,56.34,27400.0
2014-06-24 13:00:00,56.33,56.38,56.11,56.27,62900.0,56.33,56.38,56.11,56.27,62900.0
2014-06-24 13:30:00,56.27,56.32,56.14,56.14,37100.0,56.27,56.32,56.14,56.14,37100.0
2014-06-24 14:00:00,56.15,56.38,56.14,56.21,114600.0,56.15,56.38,56.14,56.21,114600.0
2014-06-24 14:30:00,56.21,56.28,56.16,56.26,45700.0,56.21,56.28,56.16,56.26,45700.0
2014-06-24 15:00:00,56.23,56.23,55.74,55.83,100400.0,56.23,56.23,55.74,55.83,100400.0
2014-06-24 15:30:00,55.85,55.9,55.71,55.8,183800.0,55.85,55.9,55.71,55.8,183800.0
2014-06-25 09:30:00,55.8,55.92,55.45,55.65,93500.0,55.8,55.92,55.45,55.65,93500.0
2014-06-25 10:00:00,55.67,55.81,55.45,55.69,91300.0,55.67,55.81,55.45,55.69,91300.0
2014-06-25 10:30:00,55.68,55.95,55.65,55.93,55700.0,55.68,55.95,55.65,55.93,55700.0
2014-06-25 11:00:00,55.93,55.93,55.77,55.79,82200.0,55.93,55.93,55.77,55.79,82200.0
2014-06-25 11:30:00,55.81,55.81,55.54,55.66,54900.0,55.81,55.81,55.54,55.66,54900.0
2014-06-25 12:00:00,55.65,55.98,55.65,55.98,71500.0,55.65,55.98,55.65,55.98,71500.0
2014-06-25 12:30:00,55.99,56.0,55.77,55.77,39400.0,55.99,56.0,55.77,55.77,39400.0
2014-06-25 13:00:00,55.77,55.93,55.71,55.73,37900.0,55.77,55.93,55.71,55.73,37900.0
2014-06-25 13:30:00,55.74,55.75,55.58,55.69,65600.0,55.74,55.75,55.58,55.69,65600.0
2014-06-25 14:00:00,55.68,55.69,55.6,55.62,66500.0,55.68,55.69,55.6,55.62,66500.0
2014-06-25 14:30:00,55.63,55.69,55.58,55.62,77000.0,55.63,55.69,55.58,55.62,77000.0
2014-06-25 15:00:00,55.62,55.64,55.46,55.61,101700.0,55.62,55.64,55.46,55.61,101700.0
2014-06-25 15:30:00,55.61,55.7,55.58,55.62,274300.0,55.61,55.7,55.58,55.62,274300.0
2014-06-26 09:30:00,55.88,56.08,55.44,55.63,129700.0,55.88,56.08,55.44,55.63,129700.0
2014-06-26 10:00:00,55.62,55.82,55.47,55.68,74000.0,55.62,55.82,55.47,55.68,74000.0
2014-06-26 10:30:00,55.64,55.82,55.6,55.66,66700.0,55.64,55.82,55.6,55.66,66700.0
2014-06-26 11:00:00,55.66,55.73,55.53,55.69,42700.0,55.66,55.73,55.53,55.69,42700.0
2014-06-26 11:30:00,55.69,55.89,55.67,55.83,29500.0,55.69,55.89,55.67,55.83,29500.0
2014-06-26 12:00:00,55.85,55.85,55.73,55.76,22700.0,55.85,55.85,55.73,55.76,22700.0
2014-06-26 12:30:00,55.75,55.79,55.7,55.76,19600.0,55.75,55.79,55.7,55.76,19600.0
2014-06-26 13:00:00,55.76,56.0,55.75,55.96,30400.0,55.76,56.0,55.75,55.96,30400.0
2014-06-26 13:30:00,55.96,55.98,55.87,55.93,26500.0,55.96,55.98,55.87,55.93,26500.0
2014-06-26 14:00:00,55.92,55.97,55.87,55.96,35600.0,55.92,55.97,55.87,55.96,35600.0
2014-06-26 14:30:00,55.95,56.06,55.94,56.04,49300.0,55.95,56.06,55.94,56.04,49300.0
2014-06-26 15:00:00,56.04,56.14,56.02,56.11,100700.0,56.04,56.14,56.02,56.11,100700.0
2014-06-26 15:30:00,56.1,56.26,56.09,56.26,230000.0,56.1,56.26,56.09,56.26,230000.0
2014-06-27 09:30:00,56.02,56.43,55.63,56.09,81900.0,56.02,56.43,55.63,56.09,81900.0
2014-06-27 10:00:00,56.14,56.16,55.98,56.1,24400.0,56.14,56.16,55.98,56.1,24400.0
2014-06-27 10:30:00,56.1,56.16,56.01,56.05,26300.0,56.1,56.16,56.01,56.05,26300.0
2014-06-27 11:00:00,56.08,56.19,56.02,56.02,33500.0,56.08,56.19,56.02,56.02,33500.0
2014-06-27 11:30:00,56.02,56.11,55.98,56.1,33200.0,56.02,56.11,55.98,56.1,33200.0
2014-06-27 12:00:00,56.09,56.16,56.04,56.07,22200.0,56.09,56.16,56.04,56.07,22200.0
2014-06-27 12:30:00,56.05,56.16,56.03,56.08,54800.0,56.05,56.16,56.03,56.08,54800.0
2014-06-27 13:00:00,56.07,56.07,55.89,55.9,46400.0,56.07,56.07,55.89,55.9,46400.0
2014-06-27 13:30:00,55.9,55.92,55.84,55.9,69700.0,55.9,55.92,55.84,55.9,69700.0
2014-06-27 14:00:00,55.91,56.07,55.87,56.03,61700.0,55.91,56.07,55.87,56.03,61700.0
2014-06-27 14:30:00,56.05,56.21,56.05,56.11,39200.0,56.05,56.21,56.05,56.11,39200.0
2014-06-27 15:00:00,56.12,56.28,56.12,56.24,51600.0,56.12,56.28,56.12,56.24,51600.0
2014-06-27 15:30:00,56.25,56.43,56.22,56.4,210000.0,56.25,56.43,56.22,56.4,210000.0
2014-06-30 09:30:00,56.2,56.42,55.96,56.17,153200.0,56.2,56.42,55.96,56.17,153200.0
2014-06-30 10:00:00,56.17,56.29,56.01,56.08,72400.0,56.17,56.29,56.01,56.08,72400.0
2014-06-30 10:30:00,56.08,56.11,55.88,55.88,113500.0,56.08,56.11,55.88,55.88,113500.0
2014-06-30 11:00:00,55.88,56.11,55.85,56.09,44400.0,55.88,56.11,55.85,56.09,44400.0
2014-06-30 11:30:00,56.1,56.19,56.07,56.13,57700.0,56.1,56.19,56.07,56.13,57700.0
2014-06-30 12:00:00,56.13,56.69,56.08,56.58,191900.0,56.13,56.69,56.08,56.58,191900.0
2014-06-30 12:30:00,56.58,56.61,56.42,56.42,44000.0,56.58,56.61,56.42,56.42,44000.0
2014-06-30 13:00:00,56.42,56.44,56.26,56.33,56800.0,56.42,56.44,56.26,56.33,56800.0
2014-06-30 13:30:00,56.35,56.39,56.23,56.29,256700.0,56.35,56.39,56.23,56.29,256700.0
2014-06-30 14:00:00,56.28,56.29,56.12,56.14,89900.0,56.28,56.29,56.12,56.14,89900.0
2014-06-30 14:30:00,56.14,56.15,55.82,55.88,138200.0,56.14,56.15,55.82,55.88,138200.0
2014-06-30 15:00:00,55.9,56.12,55.88,56.07,86700.0,55.9,56.12,55.88,56.07,86700.0
2014-06-30 15:30:00,56.07,56.43,56.06,56.39,406900.0,56.07,56.43,56.06,56.39,406900.0
2014-07-01 09:30:00,56.07,57.12,55.97,57.09,419700.0,56.07,57.12,55.97,57.09,419700.0
2014-07-01 10:00:00,57.06,57.25,56.8,56.82,234600.0,57.06,57.25,56.8,56.82,234600.0
2014-07-01 10:30:00,56.83,57.0,56.57,56.6,141300.0,56.83,57.0,56.57,56.6,141300.0
2014-07-01 11:00:00,56.6,56.62,56.5,56.59,145900.0,56.6,56.62,56.5,56.59,145900.0
2014-07-01 11:30:00,56.59,56.83,56.58,56.82,91100.0,56.59,56.83,56.58,56.82,91100.0
2014-07-01 12:00:00,56.82,57.14,56.82,57.14,109600.0,56.82,57.14,56.82,57.14,109600.0
2014-07-01 12:30:00,57.13,57.24,57.12,57.19,107100.0,57.13,57.24,57.12,57.19,107100.0
2014-07-01 13:00:00,57.19,57.26,57.11,57.2,82500.0,57.19,57.26,57.11,57.2,82500.0
2014-07-01 13:30:00,57.2,57.3,57.14,57.26,64700.0,57.2,57.3,57.14,57.26,64700.0
2014-07-01 14:00:00,57.27,57.29,57.07,57.09,68500.0,57.27,57.29,57.07,57.09,68500.0
2014-07-01 14:30:00,57.07,57.19,56.96,56.97,117900.0,57.07,57.19,56.96,56.97,117900.0
2014-07-01 15:00:00,56.97,57.19,56.94,57.17,143400.0,56.97,57.19,56.94,57.17,143400.0
2014-07-01 15:30:00,57.16,57.26,57.12,57.13,261500.0,57.16,57.26,57.12,57.13,261500.0
2014-07-02 09:30:00,56.78,57.58,56.78,57.43,122300.0,56.78,57.58,56.78,57.43,122300.0
2014-07-02 10:00:00,57.44,57.59,57.06,57.09,72300.0,57.44,57.59,57.06,57.09,72300.0
2014-07-02 10:30:00,57.09,57.12,57.0,57.01,54900.0,57.09,57.12,57.0,57.01,54900.0
2014-07-02 11:00:00,57.01,57.11,56.78,56.99,133600.0,57.01,57.11,56.78,56.99,133600.0
2014-07-02 11:30:00,57.03,57.21,57.03,57.11,29300.0,57.03,57.21,57.03,57.11,29300.0
2014-07-02 12:00:00,57.11,57.45,57.11,57.45,75900.0,57.11,57.45,57.11,57.45,75900.0
2014-07-02 12:30:00,57.44,57.44,57.13,57.26,42200.0,57.44,57.44,57.13,57.26,42200.0
2014-07-02 13:00:00,57.26,57.27,57.16,57.27,26700.0,57.26,57.27,57.16,57.27,26700.0
2014-07-02 13:30:00,57.25,57.29,57.1,57.16,75700.0,57.25,57.29,57.1,57.16,75700.0
2014-07-02 14:00:00,57.18,57.19,56.92,56.92,57900.0,57.18,57.19,56.92,56.92,57900.0
2014-07-02 14:30:00,56.93,56.97,56.82,56.91,52000.0,56.93,56.97,56.82,56.91,52000.0
2014-07-02 15:00:00,56.92,57.02,56.83,56.88,58500.0,56.92,57.02,56.83,56.88,58500.0
2014-07-02 15:30:00,56.88,56.9,56.76,56.83,255900.0,56.88,56.9,56.76,56.83,255900.0
2014-07-03 09:30:00,57.03,57.28,56.89,57.07,74700.0,57.03,57.28,56.89,57.07,74700.0
2014-07-03 10:00:00,57.07,57.25,56.85,57.0,48300.0,57.07,57.25,56.85,57.0,48300.0
2014-07-03 10:30:00,56.97,57.04,56.86,56.91,58300.0,56.97,57.04,56.86,56.91,58300.0
2014-07-03 11:00:00,56.92,56.96,56.87,56.96,55100.0,56.92,56.96,56.87,56.96,55100.0
2014-07-03 11:30:00,56.95,57.0,56.92,56.95,38700.0,56.95,57.0,56.92,56.95,38700.0
2014-07-03 12:00:00,56.96,57.0,56.9,56.92,47300.0,56.96,57.0,56.9,56.92,47300.0
2014-07-03 12:30:00,56.92,56.92,56.84,56.87,221200.0,56.92,56.92,56.84,56.87,221200.0
2014-07-07 09:30:00,56.76,56.8,56.43,56.72,98000.0,56.76,56.8,56.43,56.72,98000.0
2014-07-07 10:00:00,56.7,56.76,56.62,56.72,36700.0,56.7,56.76,56.62,56.72,36700.0
2014-07-07 10:30:00,56.7,56.72,56.5,56.52,69700.0,56.7,56.72,56.5,56.52,69700.0
2014-07-07 11:00:00,56.53,56.54,56.34,56.5,49300.0,56.53,56.54,56.34,56.5,49300.0
2014-07-07 11:30:00,56.49,56.57,56.41,56.41,39400.0,56.49,56.57,56.41,56.41,39400.0
2014-07-07 12:00:00,56.41,56.47,56.35,56.38,31800.0,56.41,56.47,56.35,56.38,31800.0
2014-07-07 12:30:00,56.37,56.43,56.24,56.28,31700.0,56.37,56.43,56.24,56.28,31700.0
2014-07-07 13:00:00,56.29,56.37,56.25,56.28,35400.0,56.29,56.37,56.25,56.28,35400.0
2014-07-07 13:30:00,56.29,56.31,56.22,56.23,41200.0,56.29,56.31,56.22,56.23,41200.0
2014-07-07 14:00:00,56.24,56.35,56.24,56.25,67200.0,56.24,56.35,56.24,56.25,67200.0
2014-07-07 14:30:00,56.25,56.26,56.15,56.16,57100.0,56.25,56.26,56.15,56.16,57100.0
2014-07-07 15:00:00,56.16,56.2,56.06,56.1,78200.0,56.16,56.2,56.06,56.1,78200.0
2014-07-07 15:30:00,56.1,56.11,55.84,55.92,454500.0,56.1,56.11,55.84,55.92,454500.0
2014-07-08 09:30:00,56.05,56.2,55.45,55.58,114700.0,56.05,56.2,55.45,55.58,114700.0
2014-07-08 10:00:00,55.58,55.58,55.14,55.23,113200.0,55.58,55.58,55.14,55.23,113200.0
2014-07-08 10:30:00,55.22,55.35,55.15,55.23,223600.0,55.22,55.35,55.15,55.23,223600.0
2014-07-08 11:00:00,55.23,55.23,54.75,54.75,137900.0,55.23,55.23,54.75,54.75,137900.0
2014-07-08 11:30:00,54.75,54.84,54.6,54.77,87200.0,54.75,54.84,54.6,54.77,87200.0
2014-07-08 12:00:00,54.78,54.81,54.54,54.81,77300.0,54.78,54.81,54.54,54.81,77300.0
2014-07-08 12:30:00,54.82,55.15,54.78,55.15,85700.0,54.82,55.15,54.78,55.15,85700.0
2014-07-08 13:00:00,55.16,55.47,55.14,55.43,125600.0,55.16,55.47,55.14,55.43,125600.0
2014-07-08 13:30:00,55.41,55.61,55.38,55.57,55600.0,55.41,55.61,55.38,55.57,55600.0
2014-07-08 14:00:00,55.56,55.56,55.41,55.49,69200.0,55.56,55.56,55.41,55.49,69200.0
2014-07-08 14:30:00,55.5,55.74,55.47,55.71,161700.0,55.5,55.74,55.47,55.71,161700.0
2014-07-08 15:00:00,55.7,55.77,55.64,55.68,162700.0,55.7,55.77,55.64,55.68,162700.0
2014-07-08 15:30:00,55.68,55.79,55.53,55.64,288700.0,55.68,55.79,55.53,55.64,288700.0
2014-07-09 09:30:00,55.89,55.98,55.27,55.34,115500.0,55.89,55.98,55.27,55.34,115500.0
2014-07-09 10:00:00,55.35,55.61,55.25,55.57,41800.0,55.35,55.61,55.25,55.57,41800.0
2014-07-09 10:30:00,55.56,55.85,55.54,55.77,84200.0,55.56,55.85,55.54,55.77,84200.0
2014-07-09 11:00:00,55.77,55.77,55.54,55.67,26100.0,55.77,55.77,55.54,55.67,26100.0
2014-07-09 11:30:00,55.69,55.69,55.49,55.51,23800.0,55.69,55.69,55.49,55.51,23800.0
2014-07-09 12:00:00,55.51,55.63,55.51,55.59,64100.0,55.51,55.63,55.51,55.59,64100.0
2014-07-09 12:30:00,55.61,55.74,55.55,55.72,23300.0,55.61,55.74,55.55,55.72,23300.0
2014-07-09 13:00:00,55.7,55.72,55.65,55.66,20300.0,55.7,55.72,55.65,55.66,20300.0
2014-07-09 13:30:00,55.66,55.78,55.66,55.67,21800.0,55.66,55.78,55.66,55.67,21800.0
2014-07-09 14:00:00,55.65,55.77,55.48,55.68,53200.0,55.65,55.77,55.48,55.68,53200.0
2014-07-09 14:30:00,55.69,55.71,55.57,55.57,81700.0,55.69,55.71,55.57,55.57,81700.0
2014-07-09 15:00:00,55.56,55.7,55.52,55.63,68500.0,55.56,55.7,55.52,55.63,68500.0
2014-07-09 15:30:00,55.63,55.67,55.56,55.62,218600.0,55.63,55.67,55.56,55.62,218600.0
2014-07-10 09:30:00,55.37,55.48,54.78,55.02,171100.0,55.37,55.48,54.78,55.02,171100.0
2014-07-10 10:00:00,55.02,55.44,55.02,55.4,177400.0,55.02,55.44,55.02,55.4,177400.0
2014-07-10 10:30:00,55.38,55.51,55.25,55.51,85300.0,55.38,55.51,55.25,55.51,85300.0
2014-07-10 11:00:00,55.51,55.89,55.48,55.77,84300.0,55.51,55.89,55.48,55.77,84300.0
2014-07-10 11:30:00,55.78,55.84,55.64,55.73,100300.0,55.78,55.84,55.64,55.73,100300.0
2014-07-10 12:00:00,55.73,55.82,55.64,55.8,50200.0,55.73,55.82,55.64,55.8,50200.0
2014-07-10 12:30:00,55.81,55.84,55.68,55.74,36000.0,55.81,55.84,55.68,55.74,36000.0
2014-07-10 13:00:00,55.75,55.99,55.71,55.95,119900.0,55.75,55.99,55.71,55.95,119900.0
2014-07-10 13:30:00,55.97,55.97,55.66,55.66,96500.0,55.97,55.97,55.66,55.66,96500.0
2014-07-10 14:00:00,55.66,55.7,55.58,55.61,122900.0,55.66,55.7,55.58,55.61,122900.0
2014-07-10 14:30:00,55.62,55.62,55.34,55.35,81600.0,55.62,55.62,55.34,55.35,81600.0
2014-07-10 15:00:00,55.34,55.51,55.28,55.5,76300.0,55.34,55.51,55.28,55.5,76300.0
2014-07-10 15:30:00,55.49,55.51,55.38,55.43,277000.0,55.49,55.51,55.38,55.43,277000.0
2014-07-11 09:30:00,55.55,55.58,55.0,55.29,102900.0,55.55,55.58,55.0,55.29,102900.0
2014-07-11 10:00:00,55.28,55.6,55.22,55.5,79700.0,55.28,55.6,55.22,55.5,79700.0
2014-07-11 10:30:00,55.49,55.61,55.31,55.61,84800.0,55.49,55.61,55.31,55.61,84800.0
2014-07-11 11:00:00,55.61,55.64,55.38,55.49,80100.0,55.61,55.64,55.38,55.49,80100.0
2014-07-11 11:30:00,55.5,55.58,55.4,55.49,45000.0,55.5,55.58,55.4,55.49,45000.0
2014-07-11 12:00:00,55.5,55.55,55.46,55.48,59500.0,55.5,55.55,55.46,55.48,59500.0
2014-07-11 12:30:00,55.48,55.51,55.45,55.47,30400.0,55.48,55.51,55.45,55.47,30400.0
2014-07-11 13:00:00,55.5,55.66,55.5,55.64,46800.0,55.5,55.66,55.5,55.64,46800.0
2014-07-11 13:30:00,55.64,55.71,55.6,55.62,36100.0,55.64,55.71,55.6,55.62,36100.0
2014-07-11 14:00:00,55.62,55.62,55.46,55.47,64400.0,55.62,55.62,55.46,55.47,64400.0
2014-07-11 14:30:00,55.48,55.54,55.45,55.51,71300.0,55.48,55.54,55.45,55.51,71300.0
2014-07-11 15:00:00,55.52,55.55,55.48,55.51,66200.0,55.52,55.55,55.48,55.51,66200.0
2014-07-11 15:30:00,55.52,55.61,55.51,55.57,119200.0,55.52,55.61,55.51,55.57,119200.0
2014-07-14 09:30:00,55.81,56.17,55.7,55.93,110600.0,55.81,56.17,55.7,55.93,110600.0
2014-07-14 10:00:00,55.95,56.01,55.73,55.73,54300.0,55.95,56.01,55.73,55.73,54300.0
2014-07-14 10:30:00,55.76,56.0,55.75,55.86,112900.0,55.76,56.0,55.75,55.86,112900.0
2014-07-14 11:00:00,55.87,56.12,55.86,56.07,79800.0,55.87,56.12,55.86,56.07,79800.0
2014-07-14 11:30:00,56.08,56.11,55.94,56.03,64500.0,56.08,56.11,55.94,56.03,64500.0
2014-07-14 12:00:00,56.03,56.17,56.03,56.09,49300.0,56.03,56.17,56.03,56.09,49300.0
2014-07-14 12:30:00,56.09,56.11,55.76,55.86,53900.0,56.09,56.11,55.76,55.86,53900.0
2014-07-14 13:00:00,55.87,56.17,55.87,56.16,30200.0,55.87,56.17,55.87,56.16,30200.0
2014-07-14 13:30:00,56.14,56.16,56.07,56.11,37700.0,56.14,56.16,56.07,56.11,37700.0
2014-07-14 14:00:00,56.13,56.14,56.07,56.07,47400.0,56.13,56.14,56.07,56.07,47400.0
2014-07-14 14:30:00,56.06,56.15,56.04,56.14,47000.0,56.06,56.15,56.04,56.14,47000.0
2014-07-14 15:00:00,56.14,56.15,55.95,55.97,70600.0,56.14,56.15,55.95,55.97,70600.0
2014-07-14 15:30:00,55.98,56.1,55.97,56.04,289400.0,55.98,56.1,55.97,56.04,289400.0
2014-07-15 09:30:00,55.97,56.11,55.69,55.81,87300.0,55.97,56.11,55.69,55.81,87300.0
2014-07-15 10:00:00,55.82,55.92,55.47,55.73,49700.0,55.82,55.92,55.47,55.73,49700.0
2014-07-15 10:30:00,55.77,55.77,55.32,55.42,39400.0,55.77,55.77,55.32,55.42,39400.0
2014-07-15 11:00:00,55.41,55.78,55.37,55.76,42900.0,55.41,55.78,55.37,55.76,42900.0
2014-07-15 11:30:00,55.77,55.77,55.19,55.22,58300.0,55.77,55.77,55.19,55.22,58300.0
2014-07-15 12:00:00,55.26,55.42,55.17,55.38,30000.0,55.26,55.42,55.17,55.38,30000.0
2014-07-15 12:30:00,55.39,55.62,55.38,55.43,36600.0,55.39,55.62,55.38,55.43,36600.0
2014-07-15 13:00:00,55.46,55.78,55.45,55.67,38900.0,55.46,55.78,55.45,55.67,38900.0
2014-07-15 13:30:00,55.69,55.72,55.55,55.57,36400.0,55.69,55.72,55.55,55.57,36400.0
2014-07-15 14:00:00,55.56,55.59,55.45,55.46,129700.0,55.56,55.59,55.45,55.46,129700.0
2014-07-15 14:30:00,55.46,55.51,55.4,55.47,72800.0,55.46,55.51,55.4,55.47,72800.0
2014-07-15 15:00:00,55.48,55.51,55.38,55.45,78200.0,55.48,55.51,55.38,55.45,78200.0
2014-07-15 15:30:00,55.44,55.5,55.4,55.47,167300.0,55.44,55.5,55.4,55.47,167300.0
2014-07-16 09:30:00,55.72,55.79,55.37,55.5,101200.0,55.72,55.79,55.37,55.5,101200.0
2014-07-16 10:00:00,55.5,55.57,55.34,55.42,73600.0,55.5,55.57,55.34,55.42,73600.0
2014-07-16 10:30:00,55.45,55.5,55.26,55.26,35800.0,55.45,55.5,55.26,55.26,35800.0
2014-07-16 11:00:00,55.25,55.42,55.25,55.4,34000.0,55.25,55.42,55.25,55.4,34000.0
2014-07-16 11:30:00,55.39,55.42,55.24,55.41,31200.0,55.39,55.42,55.24,55.41,31200.0
2014-07-16 12:00:00,55.42,55.57,55.41,55.48,53900.0,55.42,55.57,55.41,55.48,53900.0
2014-07-16 12:30:00,55.49,55.55,55.48,55.49,52600.0,55.49,55.55,55.48,55.49,52600.0
2014-07-16 13:00:00,55.5,55.55,55.47,55.54,55800.0,55.5,55.55,55.47,55.54,55800.0
2014-07-16 13:30:00,55.53,55.53,55.45,55.48,48400.0,55.53,55.53,55.45,55.48,48400.0
2014-07-16 14:00:00,55.47,55.55,55.47,55.51,78400.0,55.47,55.55,55.47,55.51,78400.0
2014-07-16 14:30:00,55.5,55.51,55.43,55.49,50200.0,55.5,55.51,55.43,55.49,50200.0
2014-07-16 15:00:00,55.49,55.51,55.33,55.46,79100.0,55.49,55.51,55.33,55.46,79100.0
2014-07-16 15:30:00,55.44,55.5,55.36,55.42,155300.0,55.44,55.5,55.36,55.42,155300.0
2014-07-17 09:30:00,55.29,55.51,55.19,55.46,104700.0,55.29,55.51,55.19,55.46,104700.0
2014-07-17 10:00:00,55.48,55.54,55.33,55.51,65300.0,55.48,55.54,55.33,55.51,65300.0
2014-07-17 10:30:00,55.53,55.75,55.48,55.68,227800.0,55.53,55.75,55.48,55.68,227800.0
2014-07-17 11:00:00,55.68,55.71,55.28,55.29,80900.0,55.68,55.71,55.28,55.29,80900.0
2014-07-17 11:30:00,55.27,55.42,55.2,55.3,44700.0,55.27,55.42,55.2,55.3,44700.0
2014-07-17 12:00:00,55.3,55.45,55.17,55.44,63400.0,55.3,55.45,55.17,55.44,63400.0
2014-07-17 12:30:00,55.45,55.71,55.44,55.68,92500.0,55.45,55.71,55.44,55.68,92500.0
2014-07-17 13:00:00,55.68,55.92,55.67,55.75,63400.0,55.68,55.92,55.67,55.75,63400.0
2014-07-17 13:30:00,55.77,55.98,55.7,55.95,128700.0,55.77,55.98,55.7,55.95,128700.0
2014-07-17 14:00:00,55.95,55.96,55.69,55.7,128000.0,55.95,55.96,55.69,55.7,128000.0
2014-07-17 14:30:00,55.7,55.91,55.7,55.85,120800.0,55.7,55.91,55.7,55.85,120800.0
2014-07-17 15:00:00,55.85,55.85,55.5,55.53,147100.0,55.85,55.85,55.5,55.53,147100.0
2014-07-17 15:30:00,55.53,55.57,55.21,55.42,418400.0,55.53,55.57,55.21,55.42,418400.0
2014-07-18 09:30:00,55.78,56.29,55.47,55.94,319700.0,55.78,56.29,55.47,55.94,319700.0
2014-07-18 10:00:00,55.94,56.35,55.94,56.35,182200.0,55.94,56.35,55.94,56.35,182200.0
2014-07-18 10:30:00,56.34,56.74,56.33,56.73,103100.0,56.34,56.74,56.33,56.73,103100.0
2014-07-18 11:00:00,56.74,56.95,56.65,56.87,179900.0,56.74,56.95,56.65,56.87,179900.0
2014-07-18 11:30:00,56.89,56.99,56.7,56.95,109500.0,56.89,56.99,56.7,56.95,109500.0
2014-07-18 12:00:00,56.94,56.96,56.74,56.75,73800.0,56.94,56.96,56.74,56.75,73800.0
2014-07-18 12:30:00,56.76,56.79,56.68,56.73,82200.0,56.76,56.79,56.68,56.73,82200.0
2014-07-18 13:00:00,56.74,56.77,56.62,56.75,76200.0,56.74,56.77,56.62,56.75,76200.0
2014-07-18 13:30:00,56.75,56.84,56.68,56.79,66000.0,56.75,56.84,56.68,56.79,66000.0
2014-07-18 14:00:00,56.79,56.89,56.7,56.87,104200.0,56.79,56.89,56.7,56.87,104200.0
2014-07-18 14:30:00,56.87,56.93,56.82,56.91,101600.0,56.87,56.93,56.82,56.91,101600.0
2014-07-18 15:00:00,56.92,57.2,56.91,57.16,176000.0,56.92,57.2,56.91,57.16,176000.0
2014-07-18 15:30:00,57.17,57.39,57.11,57.36,650000.0,57.17,57.39,57.11,57.36,650000.0
2014-07-21 09:30:00,56.91,57.2,56.43,56.48,264900.0,56.91,57.2,56.43,56.48,264900.0
2014-07-21 10:00:00,56.47,56.49,56.21,56.35,221300.0,56.47,56.49,56.21,56.35,221300.0
2014-07-21 10:30:00,56.34,56.35,55.95,56.27,174500.0,56.34,56.35,55.95,56.27,174500.0
2014-07-21 11:00:00,56.25,56.44,56.21,56.42,88500.0,56.25,56.44,56.21,56.42,88500.0
2014-07-21 11:30:00,56.42,56.48,56.14,56.22,116500.0,56.42,56.48,56.14,56.22,116500.0
2014-07-21 12:00:00,56.22,56.26,56.16,56.2,58000.0,56.22,56.26,56.16,56.2,58000.0
2014-07-21 12:30:00,56.19,56.27,56.13,56.13,34500.0,56.19,56.27,56.13,56.13,34500.0
2014-07-21 13:00:00,56.13,56.36,56.11,56.36,53300.0,56.13,56.36,56.11,56.36,53300.0
2014-07-21 13:30:00,56.37,56.39,56.21,56.36,69300.0,56.37,56.39,56.21,56.36,69300.0
2014-07-21 14:00:00,56.36,56.44,56.27,56.29,55500.0,56.36,56.44,56.27,56.29,55500.0
2014-07-21 14:30:00,56.28,56.35,56.16,56.19,66300.0,56.28,56.35,56.16,56.19,66300.0
2014-07-21 15:00:00,56.19,56.21,56.04,56.21,148700.0,56.19,56.21,56.04,56.21,148700.0
2014-07-21 15:30:00,56.2,56.27,56.17,56.21,188000.0,56.2,56.27,56.17,56.21,188000.0
2014-07-22 09:30:00,56.34,56.93,56.34,56.75,142000.0,56.34,56.93,56.34,56.75,142000.0
2014-07-22 10:00:00,56.71,56.8,56.67,56.69,129000.0,56.71,56.8,56.67,56.69,129000.0
2014-07-22 10:30:00,56.71,56.77,56.61,56.67,127500.0,56.71,56.77,56.61,56.67,127500.0
2014-07-22 11:00:00,56.68,56.79,56.65,56.69,110500.0,56.68,56.79,56.65,56.69,110500.0
2014-07-22 11:30:00,56.69,56.78,56.68,56.73,34600.0,56.69,56.78,56.68,56.73,34600.0
2014-07-22 12:00:00,56.73,56.77,56.69,56.71,42700.0,56.73,56.77,56.69,56.71,42700.0
2014-07-22 12:30:00,56.72,56.73,56.63,56.64,25500.0,56.72,56.73,56.63,56.64,25500.0
2014-07-22 13:00:00,56.64,56.73,56.63,56.69,33400.0,56.64,56.73,56.63,56.69,33400.0
2014-07-22 13:30:00,56.69,56.69,56.55,56.66,33600.0,56.69,56.69,56.55,56.66,33600.0
2014-07-22 14:00:00,56.66,56.69,56.56,56.62,35000.0,56.66,56.69,56.56,56.62,35000.0
2014-07-22 14:30:00,56.6,56.62,56.38,56.47,41600.0,56.6,56.62,56.38,56.47,41600.0
2014-07-22 15:00:00,56.46,56.53,56.39,56.43,209800.0,56.46,56.53,56.39,56.43,209800.0
2014-07-22 15:30:00,56.43,56.47,56.37,56.39,598200.0,56.43,56.47,56.37,56.39,598200.0
2014-07-23 09:30:00,56.77,56.87,56.5,56.7,419200.0,56.77,56.87,56.5,56.7,419200.0
2014-07-23 10:00:00,56.68,56.76,56.49,56.52,142500.0,56.68,56.76,56.49,56.52,142500.0
2014-07-23 10:30:00,56.53,56.63,56.45,56.47,124900.0,56.53,56.63,56.45,56.47,124900.0
2014-07-23 11:00:00,56.46,56.48,56.36,56.36,83400.0,56.46,56.48,56.36,56.36,83400.0
2014-07-23 11:30:00,56.35,56.43,56.24,56.27,71000.0,56.35,56.43,56.24,56.27,71000.0
2014-07-23 12:00:00,56.3,56.36,56.19,56.19,62300.0,56.3,56.36,56.19,56.19,62300.0
2014-07-23 12:30:00,56.19,56.19,55.99,56.02,93800.0,56.19,56.19,55.99,56.02,93800.0
2014-07-23 13:00:00,56.03,56.05,55.91,55.91,111000.0,56.03,56.05,55.91,55.91,111000.0
2014-07-23 13:30:00,55.91,56.12,55.91,56.11,87700.0,55.91,56.12,55.91,56.11,87700.0
2014-07-23 14:00:00,56.11,56.12,56.01,56.04,86400.0,56.11,56.12,56.01,56.04,86400.0
2014-07-23 14:30:00,56.03,56.08,56.0,56.0,89300.0,56.03,56.08,56.0,56.0,89300.0
2014-07-23 15:00:00,56.0,56.02,55.96,56.01,110500.0,56.0,56.02,55.96,56.01,110500.0
2014-07-23 15:30:00,56.0,56.01,55.85,55.89,287800.0,56.0,56.01,55.85,55.89,287800.0
2014-07-24 09:30:00,56.12,56.47,56.06,56.1,76200.0,56.12,56.47,56.06,56.1,76200.0
2014-07-24 10:00:00,56.11,56.18,55.96,56.18,116000.0,56.11,56.18,55.96,56.18,116000.0
2014-07-24 10:30:00,56.18,56.21,56.07,56.14,118300.0,56.18,56.21,56.07,56.14,118300.0
2014-07-24 11:00:00,56.14,56.28,56.05,56.1,115200.0,56.14,56.28,56.05,56.1,115200.0
2014-07-24 11:30:00,56.1,56.12,55.96,56.02,216000.0,56.1,56.12,55.96,56.02,216000.0
2014-07-24 12:00:00,56.03,56.04,55.99,56.01,76100.0,56.03,56.04,55.99,56.01,76100.0
2014-07-24 12:30:00,56.01,56.03,55.96,55.99,55400.0,56.01,56.03,55.96,55.99,55400.0
2014-07-24 13:00:00,56.0,56.01,55.87,55.98,37300.0,56.0,56.01,55.87,55.98,37300.0
2014-07-24 13:30:00,55.99,56.03,55.95,56.01,42200.0,55.99,56.03,55.95,56.01,42200.0
2014-07-24 14:00:00,56.0,56.08,55.98,56.04,107500.0,56.0,56.08,55.98,56.04,107500.0
2014-07-24 14:30:00,56.03,56.05,55.95,55.98,60000.0,56.03,56.05,55.95,55.98,60000.0
2014-07-24 15:00:00,55.98,56.03,55.88,55.98,82100.0,55.98,56.03,55.88,55.98,82100.0
2014-07-24 15:30:00,55.98,56.08,55.98,56.0,314000.0,55.98,56.08,55.98,56.0,314000.0
2014-07-25 09:30:00,55.74,55.96,55.6,55.75,91900.0,55.74,55.96,55.6,55.75,91900.0
2014-07-25 10:00:00,55.76,55.81,55.71,55.74,104300.0,55.76,55.81,55.71,55.74,104300.0
2014-07-25 10:30:00,55.73,55.77,55.56,55.6,89800.0,55.73,55.77,55.56,55.6,89800.0
2014-07-25 11:00:00,55.59,55.64,55.41,55.43,66200.0,55.59,55.64,55.41,55.43,66200.0
2014-07-25 11:30:00,55.44,55.46,55.35,55.36,110300.0,55.44,55.46,55.35,55.36,110300.0
2014-07-25 12:00:00,55.38,55.45,55.31,55.32,52100.0,55.38,55.45,55.31,55.32,52100.0
2014-07-25 12:30:00,55.33,55.38,55.26,55.28,82900.0,55.33,55.38,55.26,55.28,82900.0
2014-07-25 13:00:00,55.29,55.34,55.22,55.24,108100.0,55.29,55.34,55.22,55.24,108100.0
2014-07-25 13:30:00,55.25,55.25,55.14,55.19,93100.0,55.25,55.25,55.14,55.19,93100.0
2014-07-25 14:00:00,55.19,55.36,55.15,55.32,96900.0,55.19,55.36,55.15,55.32,96900.0
2014-07-25 14:30:00,55.32,55.43,55.23,55.29,158400.0,55.32,55.43,55.23,55.29,158400.0
2014-07-25 15:00:00,55.28,55.35,55.27,55.3,118500.0,55.28,55.35,55.27,55.3,118500.0
2014-07-25 15:30:00,55.3,55.33,55.19,55.25,327800.0,55.3,55.33,55.19,55.25,327800.0
2014-07-28 09:30:00,55.26,55.52,55.07,55.26,151200.0,55.26,55.52,55.07,55.26,151200.0
2014-07-28 10:00:00,55.25,55.25,54.62,54.62,184300.0,55.25,55.25,54.62,54.62,184300.0
2014-07-28 10:30:00,54.63,54.89,54.51,54.64,97100.0,54.63,54.89,54.51,54.64,97100.0
2014-07-28 11:00:00,54.63,54.99,54.61,54.99,120000.0,54.63,54.99,54.61,54.99,120000.0
2014-07-28 11:30:00,55.0,55.07,54.83,54.83,70300.0,55.0,55.07,54.83,54.83,70300.0
2014-07-28 12:00:00,54.87,54.95,54.82,54.86,61800.0,54.87,54.95,54.82,54.86,61800.0
2014-07-28 12:30:00,54.87,55.04,54.86,55.01,38900.0,54.87,55.04,54.86,55.01,38900.0
2014-07-28 13:00:00,55.01,55.13,54.96,55.12,50800.0,55.01,55.13,54.96,55.12,50800.0
2014-07-28 13:30:00,55.12,55.27,55.11,55.11,77400.0,55.12,55.27,55.11,55.11,77400.0
2014-07-28 14:00:00,55.12,55.21,55.12,55.18,32000.0,55.12,55.21,55.12,55.18,32000.0
2014-07-28 14:30:00,55.17,55.27,55.13,55.2,47400.0,55.17,55.27,55.13,55.2,47400.0
2014-07-28 15:00:00,55.19,55.21,55.08,55.14,96600.0,55.19,55.21,55.08,55.14,96600.0
2014-07-28 15:30:00,55.16,55.24,55.11,55.19,183300.0,55.16,55.24,55.11,55.19,183300.0
2014-07-29 09:30:00,55.27,55.73,55.15,55.66,98500.0,55.27,55.73,55.15,55.66,98500.0
2014-07-29 10:00:00,55.66,55.83,55.63,55.81,96300.0,55.66,55.83,55.63,55.81,96300.0
2014-07-29 10:30:00,55.79,55.84,55.61,55.61,96700.0,55.79,55.84,55.61,55.61,96700.0
2014-07-29 11:00:00,55.61,55.66,55.46,55.51,54500.0,55.61,55.66,55.46,55.51,54500.0
2014-07-29 11:30:00,55.5,55.54,55.42,55.46,59400.0,55.5,55.54,55.42,55.46,59400.0
2014-07-29 12:00:00,55.47,55.51,55.43,55.5,44600.0,55.47,55.51,55.43,55.5,44600.0
2014-07-29 12:30:00,55.5,55.64,55.5,55.62,55900.0,55.5,55.64,55.5,55.62,55900.0
2014-07-29 13:00:00,55.64,55.64,55.55,55.58,49100.0,55.64,55.64,55.55,55.58,49100.0
2014-07-29 13:30:00,55.59,55.62,55.48,55.54,46600.0,55.59,55.62,55.48,55.54,46600.0
2014-07-29 14:00:00,55.54,55.59,55.37,55.47,54500.0,55.54,55.59,55.37,55.47,54500.0
2014-07-29 14:30:00,55.47,55.53,55.4,55.49,56100.0,55.47,55.53,55.4,55.49,56100.0
2014-07-29 15:00:00,55.49,55.61,55.46,55.59,90500.0,55.49,55.61,55.46,55.59,90500.0
2014-07-29 15:30:00,55.57,55.62,55.48,55.48,308200.0,55.57,55.62,55.48,55.48,308200.0
2014-07-30 09:30:00,55.79,55.95,55.59,55.65,88300.0,55.79,55.95,55.59,55.65,88300.0
2014-07-30 10:00:00,55.66,55.66,55.45,55.64,49900.0,55.66,55.66,55.45,55.64,49900.0
2014-07-30 10:30:00,55.65,55.73,55.35,55.42,61800.0,55.65,55.73,55.35,55.42,61800.0
2014-07-30 11:00:00,55.4,55.57,55.35,55.55,37100.0,55.4,55.57,55.35,55.55,37100.0
2014-07-30 11:30:00,55.55,55.63,55.33,55.35,88400.0,55.55,55.63,55.33,55.35,88400.0
2014-07-30 12:00:00,55.37,55.48,55.29,55.46,38800.0,55.37,55.48,55.29,55.46,38800.0
2014-07-30 12:30:00,55.46,55.56,55.44,55.52,36600.0,55.46,55.56,55.44,55.52,36600.0
2014-07-30 13:00:00,55.52,55.57,55.47,55.51,29300.0,55.52,55.57,55.47,55.51,29300.0
2014-07-30 13:30:00,55.52,55.56,55.48,55.52,33500.0,55.52,55.56,55.48,55.52,33500.0
2014-07-30 14:00:00,55.53,55.75,55.38,55.73,105600.0,55.53,55.75,55.38,55.73,105600.0
2014-07-30 14:30:00,55.73,55.74,55.51,55.54,53800.0,55.73,55.74,55.51,55.54,53800.0
2014-07-30 15:00:00,55.53,55.54,55.31,55.42,118900.0,55.53,55.54,55.31,55.42,118900.0
2014-07-30 15:30:00,55.42,55.66,55.4,55.6,137400.0,55.42,55.66,55.4,55.6,137400.0
2014-07-31 09:30:00,55.02,55.19,54.56,54.69,270900.0,55.02,55.19,54.56,54.69,270900.0
2014-07-31 10:00:00,54.64,54.72,54.45,54.47,60800.0,54.64,54.72,54.45,54.47,60800.0
2014-07-31 10:30:00,54.45,54.46,53.89,53.91,92800.0,54.45,54.46,53.89,53.91,92800.0
2014-07-31 11:00:00,53.89,54.04,53.75,53.77,248300.0,53.89,54.04,53.75,53.77,248300.0
2014-07-31 11:30:00,53.77,53.79,53.51,53.56,170800.0,53.77,53.79,53.51,53.56,170800.0
2014-07-31 12:00:00,53.56,53.68,53.41,53.46,103600.0,53.56,53.68,53.41,53.46,103600.0
2014-07-31 12:30:00,53.47,53.75,53.42,53.75,74500.0,53.47,53.75,53.42,53.75,74500.0
2014-07-31 13:00:00,53.75,53.76,53.6,53.63,82700.0,53.75,53.76,53.6,53.63,82700.0
2014-07-31 13:30:00,53.63,53.93,53.6,53.93,110000.0,53.63,53.93,53.6,53.93,110000.0
2014-07-31 14:00:00,53.89,53.91,53.71,53.81,94400.0,53.89,53.91,53.71,53.81,94400.0
2014-07-31 14:30:00,53.8,53.8,53.43,53.53,123000.0,53.8,53.8,53.43,53.53,123000.0
2014-07-31 15:00:00,53.51,53.58,53.17,53.24,185400.0,53.51,53.58,53.17,53.24,185400.0
2014-07-31 15:30:00,53.24,53.52,53.23,53.35,728400.0,53.24,53.52,53.23,53.35,728400.0
2014-08-01 09:30:00,53.36,53.82,53.3,53.52,125400.0,53.36,53.82,53.3,53.52,125400.0
2014-08-01 10:00:00,53.5,53.58,53.05,53.06,193800.0,53.5,53.58,53.05,53.06,193800.0
2014-08-01 10:30:00,53.07,53.12,52.76,52.86,178900.0,53.07,53.12,52.76,52.86,178900.0
2014-08-01 11:00:00,52.85,52.91,52.6,52.64,178600.0,52.85,52.91,52.6,52.64,178600.0
2014-08-01 11:30:00,52.65,52.77,52.48,52.58,100400.0,52.65,52.77,52.48,52.58,100400.0
2014-08-01 12:00:00,52.59,52.94,52.52,52.93,152300.0,52.59,52.94,52.52,52.93,152300.0
2014-08-01 12:30:00,52.93,53.09,52.91,53.08,171500.0,52.93,53.09,52.91,53.08,171500.0
2014-08-01 13:00:00,53.08,53.19,52.99,53.19,124500.0,53.08,53.19,52.99,53.19,124500.0
2014-08-01 13:30:00,53.2,53.26,53.01,53.21,129100.0,53.2,53.26,53.01,53.21,129100.0
2014-08-01 14:00:00,53.23,53.41,53.16,53.27,138800.0,53.23,53.41,53.16,53.27,138800.0
2014-08-01 14:30:00,53.27,53.43,53.26,53.3,106000.0,53.27,53.43,53.26,53.3,106000.0
2014-08-01 15:00:00,53.3,53.46,53.3,53.33,148600.0,53.3,53.46,53.3,53.33,148600.0
2014-08-01 15:30:00,53.33,53.36,53.22,53.34,344200.0,53.33,53.36,53.22,53.34,344200.0
2014-08-04 09:30:00,53.37,53.91,53.3,53.6,143500.0,53.37,53.91,53.3,53.6,143500.0
2014-08-04 10:00:00,53.57,53.79,53.42,53.65,133000.0,53.57,53.79,53.42,53.65,133000.0
2014-08-04 10:30:00,53.65,53.72,53.57,53.65,165300.0,53.65,53.72,53.57,53.65,165300.0
2014-08-04 11:00:00,53.64,53.87,53.63,53.83,238600.0,53.64,53.87,53.63,53.83,238600.0
2014-08-04 11:30:00,53.81,53.86,53.67,53.81,63600.0,53.81,53.86,53.67,53.81,63600.0
2014-08-04 12:00:00,53.8,53.9,53.78,53.87,64100.0,53.8,53.9,53.78,53.87,64100.0
2014-08-04 12:30:00,53.87,53.97,53.79,53.95,61600.0,53.87,53.97,53.79,53.95,61600.0
2014-08-04 13:00:00,53.94,53.99,53.8,53.91,49500.0,53.94,53.99,53.8,53.91,49500.0
2014-08-04 13:30:00,53.92,54.05,53.91,53.95,80000.0,53.92,54.05,53.91,53.95,80000.0
2014-08-04 14:00:00,53.94,54.05,53.94,54.04,92700.0,53.94,54.05,53.94,54.04,92700.0
2014-08-04 14:30:00,54.03,54.25,54.03,54.2,99500.0,54.03,54.25,54.03,54.2,99500.0
2014-08-04 15:00:00,54.2,54.28,54.19,54.27,125100.0,54.2,54.28,54.19,54.27,125100.0
2014-08-04 15:30:00,54.26,54.31,54.15,54.16,271100.0,54.26,54.31,54.15,54.16,271100.0
2014-08-05 09:30:00,53.83,54.45,53.73,54.23,103700.0,53.83,54.45,53.73,54.23,103700.0
2014-08-05 10:00:00,54.2,54.37,54.06,54.35,81400.0,54.2,54.37,54.06,54.35,81400.0
2014-08-05 10:30:00,54.36,54.51,54.33,54.39,81300.0,54.36,54.51,54.33,54.39,81300.0
2014-08-05 11:00:00,54.41,54.68,54.4,54.55,82400.0,54.41,54.68,54.4,54.55,82400.0
2014-08-05 11:30:00,54.55,54.59,54.38,54.42,163400.0,54.55,54.59,54.38,54.42,163400.0
2014-08-05 12:00:00,54.43,54.44,54.25,54.32,37400.0,54.43,54.44,54.25,54.32,37400.0
2014-08-05 12:30:00,54.32,54.4,54.23,54.37,32800.0,54.32,54.4,54.23,54.37,32800.0
2014-08-05 13:00:00,54.37,54.5,54.26,54.5,37300.0,54.37,54.5,54.26,54.5,37300.0
2014-08-05 13:30:00,54.49,54.5,54.06,54.06,104200.0,54.49,54.5,54.06,54.06,104200.0
2014-08-05 14:00:00,54.06,54.15,53.89,54.15,190200.0,54.06,54.15,53.89,54.15,190200.0
2014-08-05 14:30:00,54.15,54.23,54.1,54.16,71700.0,54.15,54.23,54.1,54.16,71700.0
2014-08-05 15:00:00,54.14,54.14,53.98,54.04,103200.0,54.14,54.14,53.98,54.04,103200.0
2014-08-05 15:30:00,54.04,54.22,54.04,54.16,261200.0,54.04,54.22,54.04,54.16,261200.0
2014-08-06 09:30:00,53.88,53.94,53.4,53.82,208500.0,53.88,53.94,53.4,53.82,208500.0
2014-08-06 10:00:00,53.81,54.23,53.81,54.21,210300.0,53.81,54.23,53.81,54.21,210300.0
2014-08-06 10:30:00,54.22,54.42,54.06,54.41,110800.0,54.22,54.42,54.06,54.41,110800.0
2014-08-06 11:00:00,54.41,54.46,54.25,54.32,194600.0,54.41,54.46,54.25,54.32,194600.0
2014-08-06 11:30:00,54.33,54.9,54.33,54.81,169300.0,54.33,54.9,54.33,54.81,169300.0
2014-08-06 12:00:00,54.8,54.8,54.53,54.55,71200.0,54.8,54.8,54.53,54.55,71200.0
2014-08-06 12:30:00,54.55,54.65,54.47,54.48,74000.0,54.55,54.65,54.47,54.48,74000.0
2014-08-06 13:00:00,54.46,54.46,54.32,54.32,175900.0,54.46,54.46,54.32,54.32,175900.0
2014-08-06 13:30:00,54.32,54.34,54.1,54.11,61400.0,54.32,54.34,54.1,54.11,61400.0
2014-08-06 14:00:00,54.11,54.36,54.07,54.34,53800.0,54.11,54.36,54.07,54.34,53800.0
2014-08-06 14:30:00,54.35,54.44,54.26,54.35,64200.0,54.35,54.44,54.26,54.35,64200.0
2014-08-06 15:00:00,54.33,54.35,54.19,54.24,106200.0,54.33,54.35,54.19,54.24,106200.0
2014-08-06 15:30:00,54.24,54.3,54.15,54.23,358900.0,54.24,54.3,54.15,54.23,358900.0
2014-08-07 09:30:00,54.58,54.81,54.3,54.48,78700.0,54.58,54.81,54.3,54.48,78700.0
2014-08-07 10:00:00,54.49,54.59,54.34,54.39,106600.0,54.49,54.59,54.34,54.39,106600.0
2014-08-07 10:30:00,54.38,54.51,54.05,54.08,77300.0,54.38,54.51,54.05,54.08,77300.0
2014-08-07 11:00:00,54.08,54.08,53.92,54.0,79200.0,54.08,54.08,53.92,54.0,79200.0
2014-08-07 11:30:00,54.0,54.11,53.81,53.88,98700.0,54.0,54.11,53.81,53.88,98700.0
2014-08-07 12:00:00,53.88,53.99,53.86,53.95,28900.0,53.88,53.99,53.86,53.95,28900.0
2014-08-07 12:30:00,53.93,53.94,53.8,53.89,30900.0,53.93,53.94,53.8,53.89,30900.0
2014-08-07 13:00:00,53.88,54.0,53.85,53.97,40700.0,53.88,54.0,53.85,53.97,40700.0
2014-08-07 13:30:00,53.97,54.06,53.93,54.01,49300.0,53.97,54.06,53.93,54.01,49300.0
2014-08-07 14:00:00,54.01,54.01,53.7,53.79,67900.0,54.01,54.01,53.7,53.79,67900.0
2014-08-07 14:30:00,53.79,53.87,53.7,53.71,112600.0,53.79,53.87,53.7,53.71,112600.0
2014-08-07 15:00:00,53.71,53.75,53.44,53.54,108500.0,53.71,53.75,53.44,53.54,108500.0
2014-08-07 15:30:00,53.54,53.7,53.52,53.63,243000.0,53.54,53.7,53.52,53.63,243000.0
2014-08-08 09:30:00,53.67,54.07,53.48,53.79,141400.0,53.67,54.07,53.48,53.79,141400.0
2014-08-08 10:00:00,53.79,53.91,53.68,53.76,52200.0,53.79,53.91,53.68,53.76,52200.0
2014-08-08 10:30:00,53.77,54.01,53.71,53.98,39700.0,53.77,54.01,53.71,53.98,39700.0
2014-08-08 11:00:00,53.97,54.22,53.94,54.2,70400.0,53.97,54.22,53.94,54.2,70400.0
2014-08-08 11:30:00,54.2,54.23,54.07,54.07,105100.0,54.2,54.23,54.07,54.07,105100.0
2014-08-08 12:00:00,54.06,54.07,53.9,53.95,51900.0,54.06,54.07,53.9,53.95,51900.0
2014-08-08 12:30:00,53.95,53.97,53.87,53.89,58400.0,53.95,53.97,53.87,53.89,58400.0
2014-08-08 13:00:00,53.9,54.01,53.89,54.0,127800.0,53.9,54.01,53.89,54.0,127800.0
2014-08-08 13:30:00,54.0,54.11,53.95,54.03,375900.0,54.0,54.11,53.95,54.03,375900.0
2014-08-08 14:00:00,54.03,54.03,53.88,53.9,139300.0,54.03,54.03,53.88,53.9,139300.0
2014-08-08 14:30:00,53.9,53.97,53.88,53.91,102900.0,53.9,53.97,53.88,53.91,102900.0
2014-08-08 15:00:00,53.91,54.0,53.81,53.99,85700.0,53.91,54.0,53.81,53.99,85700.0
2014-08-08 15:30:00,53.99,54.0,53.87,53.91,295900.0,53.99,54.0,53.87,53.91,295900.0
2014-08-11 09:30:00,54.17,54.21,53.81,53.99,90100.0,54.17,54.21,53.81,53.99,90100.0
2014-08-11 10:00:00,54.0,54.08,53.94,54.07,127900.0,54.0,54.08,53.94,54.07,127900.0
2014-08-11 10:30:00,54.08,54.22,54.07,54.12,79600.0,54.08,54.22,54.07,54.12,79600.0
2014-08-11 11:00:00,54.11,54.11,53.98,54.06,80200.0,54.11,54.11,53.98,54.06,80200.0
2014-08-11 11:30:00,54.06,54.11,53.98,54.0,84800.0,54.06,54.11,53.98,54.0,84800.0
2014-08-11 12:00:00,54.01,54.05,53.94,54.03,80900.0,54.01,54.05,53.94,54.03,80900.0
2014-08-11 12:30:00,54.03,54.05,53.98,53.98,72500.0,54.03,54.05,53.98,53.98,72500.0
2014-08-11 13:00:00,53.98,54.04,53.98,54.0,104800.0,53.98,54.04,53.98,54.0,104800.0
2014-08-11 13:30:00,54.0,54.08,53.98,54.0,201200.0,54.0,54.08,53.98,54.0,201200.0
2014-08-11 14:00:00,54.01,54.03,53.97,54.01,136800.0,54.01,54.03,53.97,54.01,136800.0
2014-08-11 14:30:00,54.0,54.02,53.97,54.0,125700.0,54.0,54.02,53.97,54.0,125700.0
2014-08-11 15:00:00,54.0,54.24,54.0,54.2,156100.0,54.0,54.24,54.0,54.2,156100.0
2014-08-11 15:30:00,54.2,54.39,54.18,54.33,327200.0,54.2,54.39,54.18,54.33,327200.0
2014-08-12 09:30:00,53.95,54.65,53.95,54.63,126400.0,53.95,54.65,53.95,54.63,126400.0
2014-08-12 10:00:00,54.63,54.7,54.36,54.39,111400.0,54.63,54.7,54.36,54.39,111400.0
2014-08-12 10:30:00,54.39,54.4,54.25,54.39,62000.0,54.39,54.4,54.25,54.39,62000.0
2014-08-12 11:00:00,54.39,54.39,54.19,54.37,54200.0,54.39,54.39,54.19,54.37,54200.0
2014-08-12 11:30:00,54.37,54.45,54.34,54.34,83800.0,54.37,54.45,54.34,54.34,83800.0
2014-08-12 12:00:00,54.32,54.47,54.23,54.46,44700.0,54.32,54.47,54.23,54.46,44700.0
2014-08-12 12:30:00,54.46,54.54,54.44,54.49,38500.0,54.46,54.54,54.44,54.49,38500.0
2014-08-12 13:00:00,54.5,54.59,54.49,54.58,35700.0,54.5,54.59,54.49,54.58,35700.0
2014-08-12 13:30:00,54.58,54.58,54.47,54.53,41300.0,54.58,54.58,54.47,54.53,41300.0
2014-08-12 14:00:00,54.53,54.53,54.27,54.3,67800.0,54.53,54.53,54.27,54.3,67800.0
2014-08-12 14:30:00,54.3,54.55,54.24,54.5,144100.0,54.3,54.55,54.24,54.5,144100.0
2014-08-12 15:00:00,54.5,54.64,54.49,54.59,111400.0,54.5,54.64,54.49,54.59,111400.0
2014-08-12 15:30:00,54.58,54.77,54.57,54.62,330300.0,54.58,54.77,54.57,54.62,330300.0
2014-08-13 09:30:00,54.64,55.27,54.63,55.16,83400.0,54.64,55.27,54.63,55.16,83400.0
2014-08-13 10:00:00,55.17,55.31,55.12,55.15,55100.0,55.17,55.31,55.12,55.15,55100.0
2014-08-13 10:30:00,55.16,55.38,55.16,55.35,71200.0,55.16,55.38,55.16,55.35,71200.0
2014-08-13 11:00:00,55.34,55.61,55.34,55.58,55400.0,55.34,55.61,55.34,55.58,55400.0
2014-08-13 11:30:00,55.59,55.71,55.57,55.58,52900.0,55.59,55.71,55.57,55.58,52900.0
2014-08-13 12:00:00,55.57,55.61,55.45,55.48,49300.0,55.57,55.61,55.45,55.48,49300.0
2014-08-13 12:30:00,55.48,55.53,55.45,55.52,42200.0,55.48,55.53,55.45,55.52,42200.0
2014-08-13 13:00:00,55.52,55.61,55.52,55.61,43900.0,55.52,55.61,55.52,55.61,43900.0
2014-08-13 13:30:00,55.61,55.73,55.6,55.6,58000.0,55.61,55.73,55.6,55.6,58000.0
2014-08-13 14:00:00,55.61,55.64,55.58,55.6,99300.0,55.61,55.64,55.58,55.6,99300.0
2014-08-13 14:30:00,55.61,55.73,55.6,55.72,71500.0,55.61,55.73,55.6,55.72,71500.0
2014-08-13 15:00:00,55.72,55.77,55.69,55.76,80100.0,55.72,55.77,55.69,55.76,80100.0
2014-08-13 15:30:00,55.76,55.82,55.74,55.79,228400.0,55.76,55.82,55.74,55.79,228400.0
2014-08-14 09:30:00,55.35,56.38,55.35,55.93,170600.0,55.35,56.38,55.35,55.93,170600.0
2014-08-14 10:00:00,55.93,56.06,55.93,55.96,139700.0,55.93,56.06,55.93,55.96,139700.0
2014-08-14 10:30:00,55.94,56.38,55.94,56.31,132600.0,55.94,56.38,55.94,56.31,132600.0
2014-08-14 11:00:00,56.31,56.31,56.07,56.09,117300.0,56.31,56.31,56.07,56.09,117300.0
2014-08-14 11:30:00,56.1,56.47,56.1,56.47,107400.0,56.1,56.47,56.1,56.47,107400.0
2014-08-14 12:00:00,56.47,56.64,56.32,56.62,172200.0,56.47,56.64,56.32,56.62,172200.0
2014-08-14 12:30:00,56.62,56.76,56.6,56.64,141000.0,56.62,56.76,56.6,56.64,141000.0
2014-08-14 13:00:00,56.63,56.69,56.53,56.69,108600.0,56.63,56.69,56.53,56.69,108600.0
2014-08-14 13:30:00,56.69,56.81,56.66,56.79,183500.0,56.69,56.81,56.66,56.79,183500.0
2014-08-14 14:00:00,56.8,56.92,56.45,56.46,325700.0,56.8,56.92,56.45,56.46,325700.0
2014-08-14 14:30:00,56.47,56.6,56.19,56.38,240700.0,56.47,56.6,56.19,56.38,240700.0
2014-08-14 15:00:00,56.38,56.48,56.13,56.48,398800.0,56.38,56.48,56.13,56.48,398800.0
2014-08-14 15:30:00,56.47,56.5,56.25,56.3,618700.0,56.47,56.5,56.25,56.3,618700.0
2014-08-15 09:30:00,58.44,58.53,55.45,55.91,2522400.0,58.44,58.53,55.45,55.91,2522400.0
2014-08-15 10:00:00,55.9,56.2,55.02,55.02,1150500.0,55.9,56.2,55.02,55.02,1150500.0
2014-08-15 10:30:00,55.01,55.04,53.44,53.85,1185000.0,55.01,55.04,53.44,53.85,1185000.0
2014-08-15 11:00:00,53.87,54.23,52.85,52.87,908700.0,53.87,54.23,52.85,52.87,908700.0
2014-08-15 11:30:00,52.85,53.0,51.9,52.03,980600.0,52.85,53.0,51.9,52.03,980600.0
2014-08-15 12:00:00,52.05,53.1,51.88,52.88,1080000.0,52.05,53.1,51.88,52.88,1080000.0
2014-08-15 12:30:00,52.87,53.41,52.77,53.34,860000.0,52.87,53.41,52.77,53.34,860000.0
2014-08-15 13:00:00,53.34,53.97,53.19,53.6,618400.0,53.34,53.97,53.19,53.6,618400.0
2014-08-15 13:30:00,53.6,53.61,52.74,53.22,684900.0,53.6,53.61,52.74,53.22,684900.0
2014-08-15 14:00:00,53.23,53.29,52.76,53.03,415800.0,53.23,53.29,52.76,53.03,415800.0
2014-08-15 14:30:00,53.03,53.05,52.54,52.85,416300.0,53.03,53.05,52.54,52.85,416300.0
2014-08-15 15:00:00,52.85,52.86,52.4,52.41,513400.0,52.85,52.86,52.4,52.41,513400.0
2014-08-15 15:30:00,52.41,52.77,52.36,52.66,1537100.0,52.41,52.77,52.36,52.66,1537100.0
2014-08-18 09:30:00,53.04,53.66,52.88,53.45,530400.0,53.04,53.66,52.88,53.45,530400.0
2014-08-18 10:00:00,53.46,53.55,53.31,53.48,244400.0,53.46,53.55,53.31,53.48,244400.0
2014-08-18 10:30:00,53.47,53.59,53.37,53.58,180300.0,53.47,53.59,53.37,53.58,180300.0
2014-08-18 11:00:00,53.57,53.86,53.47,53.75,578200.0,53.57,53.86,53.47,53.75,578200.0
2014-08-18 11:30:00,53.74,53.83,52.91,53.65,359100.0,53.74,53.83,52.91,53.65,359100.0
2014-08-18 12:00:00,53.65,53.83,53.64,53.8,122100.0,53.65,53.83,53.64,53.8,122100.0
2014-08-18 12:30:00,53.78,53.9,53.64,53.81,161200.0,53.78,53.9,53.64,53.81,161200.0
2014-08-18 13:00:00,53.8,53.84,53.64,53.65,84000.0,53.8,53.84,53.64,53.65,84000.0
2014-08-18 13:30:00,53.65,53.74,53.59,53.61,146000.0,53.65,53.74,53.59,53.61,146000.0
2014-08-18 14:00:00,53.6,53.89,53.58,53.85,113900.0,53.6,53.89,53.58,53.85,113900.0
2014-08-18 14:30:00,53.84,53.86,53.69,53.74,130000.0,53.84,53.86,53.69,53.74,130000.0
2014-08-18 15:00:00,53.73,53.77,53.65,53.65,237100.0,53.73,53.77,53.65,53.65,237100.0
2014-08-18 15:30:00,53.66,53.9,53.6,53.79,985300.0,53.66,53.9,53.6,53.79,985300.0
2014-08-19 09:30:00,53.95,54.0,53.8,53.95,109100.0,53.95,54.0,53.8,53.95,109100.0
2014-08-19 10:00:00,53.94,54.03,53.83,53.91,120300.0,53.94,54.03,53.83,53.91,120300.0
2014-08-19 10:30:00,53.92,53.96,53.75,53.76,91500.0,53.92,53.96,53.75,53.76,91500.0
2014-08-19 11:00:00,53.78,53.78,53.66,53.75,43400.0,53.78,53.78,53.66,53.75,43400.0
2014-08-19 11:30:00,53.74,53.8,53.69,53.79,102900.0,53.74,53.8,53.69,53.79,102900.0
2014-08-19 12:00:00,53.8,53.85,53.74,53.85,157900.0,53.8,53.85,53.74,53.85,157900.0
2014-08-19 12:30:00,53.86,53.92,53.83,53.83,119700.0,53.86,53.92,53.83,53.83,119700.0
2014-08-19 13:00:00,53.82,53.82,53.76,53.8,224700.0,53.82,53.82,53.76,53.8,224700.0
2014-08-19 13:30:00,53.8,53.8,53.6,53.6,151700.0,53.8,53.8,53.6,53.6,151700.0
2014-08-19 14:00:00,53.6,53.68,53.55,53.68,175800.0,53.6,53.68,53.55,53.68,175800.0
2014-08-19 14:30:00,53.69,53.86,53.66,53.85,104800.0,53.69,53.86,53.66,53.85,104800.0
2014-08-19 15:00:00,53.85,53.87,53.75,53.75,177400.0,53.85,53.87,53.75,53.75,177400.0
2014-08-19 15:30:00,53.76,53.8,53.7,53.76,369000.0,53.76,53.8,53.7,53.76,369000.0
2014-08-20 09:30:00,53.66,53.91,53.5,53.56,289900.0,53.66,53.91,53.5,53.56,289900.0
2014-08-20 10:00:00,53.56,53.58,53.18,53.19,560900.0,53.56,53.58,53.18,53.19,560900.0
2014-08-20 10:30:00,53.19,53.47,53.17,53.28,175800.0,53.19,53.47,53.17,53.28,175800.0
2014-08-20 11:00:00,53.28,53.52,53.27,53.48,296800.0,53.28,53.52,53.27,53.48,296800.0
2014-08-20 11:30:00,53.47,53.51,53.45,53.48,86400.0,53.47,53.51,53.45,53.48,86400.0
2014-08-20 12:00:00,53.48,53.49,53.37,53.38,72500.0,53.48,53.49,53.37,53.38,72500.0
2014-08-20 12:30:00,53.38,53.48,53.36,53.42,96700.0,53.38,53.48,53.36,53.42,96700.0
2014-08-20 13:00:00,53.43,53.52,53.42,53.5,120300.0,53.43,53.52,53.42,53.5,120300.0
2014-08-20 13:30:00,53.5,53.57,53.46,53.55,93800.0,53.5,53.57,53.46,53.55,93800.0
2014-08-20 14:00:00,53.55,53.55,53.4,53.53,212800.0,53.55,53.55,53.4,53.53,212800.0
2014-08-20 14:30:00,53.53,53.54,53.48,53.5,142400.0,53.53,53.54,53.48,53.5,142400.0
2014-08-20 15:00:00,53.51,53.6,53.49,53.6,149800.0,53.51,53.6,53.49,53.6,149800.0
2014-08-20 15:30:00,53.6,53.7,53.56,53.59,372400.0,53.6,53.7,53.56,53.59,372400.0
2014-08-21 09:30:00,53.65,53.91,53.58,53.9,131800.0,53.65,53.91,53.58,53.9,131800.0
2014-08-21 10:00:00,53.91,53.93,53.5,53.63,46300.0,53.91,53.93,53.5,53.63,46300.0
2014-08-21 10:30:00,53.62,53.81,53.62,53.72,88700.0,53.62,53.81,53.62,53.72,88700.0
2014-08-21 11:00:00,53.72,53.88,53.72,53.8,80500.0,53.72,53.88,53.72,53.8,80500.0
2014-08-21 11:30:00,53.8,53.85,53.8,53.83,55000.0,53.8,53.85,53.8,53.83,55000.0
2014-08-21 12:00:00,53.83,53.85,53.76,53.79,45700.0,53.83,53.85,53.76,53.79,45700.0
2014-08-21 12:30:00,53.8,53.8,53.72,53.75,76500.0,53.8,53.8,53.72,53.75,76500.0
2014-08-21 13:00:00,53.75,53.75,53.71,53.74,91100.0,53.75,53.75,53.71,53.74,91100.0
2014-08-21 13:30:00,53.74,53.75,53.7,53.73,73200.0,53.74,53.75,53.7,53.73,73200.0
2014-08-21 14:00:00,53.73,53.8,53.73,53.77,122100.0,53.73,53.8,53.73,53.77,122100.0
2014-08-21 14:30:00,53.78,53.8,53.74,53.75,90300.0,53.78,53.8,53.74,53.75,90300.0
2014-08-21 15:00:00,53.75,53.8,53.72,53.73,95000.0,53.75,53.8,53.72,53.73,95000.0
2014-08-21 15:30:00,53.73,53.82,53.72,53.78,407900.0,53.73,53.82,53.72,53.78,407900.0
2014-08-22 09:30:00,53.89,53.89,53.59,53.59,142200.0,53.89,53.89,53.59,53.59,142200.0
2014-08-22 10:00:00,53.63,53.73,53.46,53.63,146100.0,53.63,53.73,53.46,53.63,146100.0
2014-08-22 10:30:00,53.63,53.82,53.6,53.74,130500.0,53.63,53.82,53.6,53.74,130500.0
2014-08-22 11:00:00,53.72,53.75,53.64,53.68,93200.0,53.72,53.75,53.64,53.68,93200.0
2014-08-22 11:30:00,53.68,53.75,53.56,53.62,105100.0,53.68,53.75,53.56,53.62,105100.0
2014-08-22 12:00:00,53.61,53.76,53.61,53.73,75000.0,53.61,53.76,53.61,53.73,75000.0
2014-08-22 12:30:00,53.73,53.75,53.5,53.58,131100.0,53.73,53.75,53.5,53.58,131100.0
2014-08-22 13:00:00,53.58,53.63,53.52,53.63,73600.0,53.58,53.63,53.52,53.63,73600.0
2014-08-22 13:30:00,53.63,53.64,53.51,53.54,84800.0,53.63,53.64,53.51,53.54,84800.0
2014-08-22 14:00:00,53.54,53.62,53.52,53.56,161200.0,53.54,53.62,53.52,53.56,161200.0
2014-08-22 14:30:00,53.55,53.64,53.52,53.58,279800.0,53.55,53.64,53.52,53.58,279800.0
2014-08-22 15:00:00,53.57,53.64,53.54,53.55,143300.0,53.57,53.64,53.54,53.55,143300.0
2014-08-22 15:30:00,53.55,53.55,53.39,53.46,377900.0,53.55,53.55,53.39,53.46,377900.0
2014-08-25 09:30:00,53.7,53.76,53.5,53.56,72400.0,53.7,53.76,53.5,53.56,72400.0
2014-08-25 10:00:00,53.55,53.67,53.44,53.64,68900.0,53.55,53.67,53.44,53.64,68900.0
2014-08-25 10:30:00,53.64,53.83,53.64,53.76,40800.0,53.64,53.83,53.64,53.76,40800.0
2014-08-25 11:00:00,53.78,53.8,53.55,53.67,62700.0,53.78,53.8,53.55,53.67,62700.0
2014-08-25 11:30:00,53.68,53.74,53.61,53.67,63000.0,53.68,53.74,53.61,53.67,63000.0
2014-08-25 12:00:00,53.67,53.68,53.2,53.23,59400.0,53.67,53.68,53.2,53.23,59400.0
2014-08-25 12:30:00,53.26,53.56,53.25,53.55,76600.0,53.26,53.56,53.25,53.55,76600.0
2014-08-25 13:00:00,53.55,53.58,53.49,53.58,42900.0,53.55,53.58,53.49,53.58,42900.0
2014-08-25 13:30:00,53.56,53.71,53.54,53.63,50400.0,53.56,53.71,53.54,53.63,50400.0
2014-08-25 14:00:00,53.63,53.66,53.58,53.58,32300.0,53.63,53.66,53.58,53.58,32300.0
2014-08-25 14:30:00,53.58,53.58,53.51,53.55,33500.0,53.58,53.58,53.51,53.55,33500.0
2014-08-25 15:00:00,53.55,53.57,53.5,53.56,36400.0,53.55,53.57,53.5,53.56,36400.0
2014-08-25 15:30:00,53.55,53.6,53.5,53.54,135400.0,53.55,53.6,53.5,53.54,135400.0
2014-08-26 09:30:00,53.48,54.13,53.48,54.02,167300.0,53.48,54.13,53.48,54.02,167300.0
2014-08-26 10:00:00,54.02,54.28,53.92,54.12,188800.0,54.02,54.28,53.92,54.12,188800.0
2014-08-26 10:30:00,54.14,54.41,54.09,54.36,112600.0,54.14,54.41,54.09,54.36,112600.0
2014-08-26 11:00:00,54.35,54.43,54.32,54.39,187900.0,54.35,54.43,54.32,54.39,187900.0
2014-08-26 11:30:00,54.4,54.59,54.4,54.45,215000.0,54.4,54.59,54.4,54.45,215000.0
2014-08-26 12:00:00,54.46,54.46,54.29,54.31,81900.0,54.46,54.46,54.29,54.31,81900.0
2014-08-26 12:30:00,54.3,54.35,54.22,54.33,58800.0,54.3,54.35,54.22,54.33,58800.0
2014-08-26 13:00:00,54.33,54.38,54.29,54.34,58200.0,54.33,54.38,54.29,54.34,58200.0
2014-08-26 13:30:00,54.34,54.36,54.13,54.19,49700.0,54.34,54.36,54.13,54.19,49700.0
2014-08-26 14:00:00,54.19,54.25,54.16,54.22,47100.0,54.19,54.25,54.16,54.22,47100.0
2014-08-26 14:30:00,54.2,54.42,54.19,54.42,80500.0,54.2,54.42,54.19,54.42,80500.0
2014-08-26 15:00:00,54.42,54.42,54.24,54.27,88300.0,54.42,54.42,54.24,54.27,88300.0
2014-08-26 15:30:00,54.27,54.36,54.21,54.24,318700.0,54.27,54.36,54.21,54.24,318700.0
2014-08-27 09:30:00,54.4,54.5,54.22,54.25,53200.0,54.4,54.5,54.22,54.25,53200.0
2014-08-27 10:00:00,54.22,54.26,54.05,54.18,89300.0,54.22,54.26,54.05,54.18,89300.0
2014-08-27 10:30:00,54.16,54.22,53.96,54.06,58000.0,54.16,54.22,53.96,54.06,58000.0
2014-08-27 11:00:00,54.07,54.17,54.0,54.01,60700.0,54.07,54.17,54.0,54.01,60700.0
2014-08-27 11:30:00,54.01,54.04,53.87,53.88,32400.0,54.01,54.04,53.87,53.88,32400.0
2014-08-27 12:00:00,53.89,53.89,53.81,53.82,26800.0,53.89,53.89,53.81,53.82,26800.0
2014-08-27 12:30:00,53.83,53.92,53.78,53.85,34100.0,53.83,53.92,53.78,53.85,34100.0
2014-08-27 13:00:00,53.85,53.91,53.84,53.9,27100.0,53.85,53.91,53.84,53.9,27100.0
2014-08-27 13:30:00,53.9,54.01,53.89,54.0,29600.0,53.9,54.01,53.89,54.0,29600.0
2014-08-27 14:00:00,53.99,54.06,53.89,53.89,34700.0,53.99,54.06,53.89,53.89,34700.0
2014-08-27 14:30:00,53.89,53.96,53.78,53.79,26400.0,53.89,53.96,53.78,53.79,26400.0
2014-08-27 15:00:00,53.79,53.84,53.75,53.78,105600.0,53.79,53.84,53.75,53.78,105600.0
2014-08-27 15:30:00,53.77,53.81,53.73,53.77,252800.0,53.77,53.81,53.73,53.77,252800.0
2014-08-28 09:30:00,53.63,54.07,53.31,53.84,327000.0,53.63,54.07,53.31,53.84,327000.0
2014-08-28 10:00:00,53.86,53.87,53.56,53.84,77300.0,53.86,53.87,53.56,53.84,77300.0
2014-08-28 10:30:00,53.82,53.96,53.76,53.95,32900.0,53.82,53.96,53.76,53.95,32900.0
2014-08-28 11:00:00,53.96,54.06,53.89,54.05,60600.0,53.96,54.06,53.89,54.05,60600.0
2014-08-28 11:30:00,54.06,54.26,54.04,54.22,51700.0,54.06,54.26,54.04,54.22,51700.0
2014-08-28 12:00:00,54.22,54.27,54.19,54.23,40500.0,54.22,54.27,54.19,54.23,40500.0
2014-08-28 12:30:00,54.23,54.24,54.16,54.2,29400.0,54.23,54.24,54.16,54.2,29400.0
2014-08-28 13:00:00,54.19,54.21,54.03,54.04,36600.0,54.19,54.21,54.03,54.04,36600.0
2014-08-28 13:30:00,54.03,54.06,53.94,54.05,53800.0,54.03,54.06,53.94,54.05,53800.0
2014-08-28 14:00:00,54.06,54.22,54.06,54.17,51400.0,54.06,54.22,54.06,54.17,51400.0
2014-08-28 14:30:00,54.17,54.2,54.12,54.13,42600.0,54.17,54.2,54.12,54.13,42600.0
2014-08-28 15:00:00,54.14,54.15,54.02,54.04,63200.0,54.14,54.15,54.02,54.04,63200.0
2014-08-28 15:30:00,54.05,54.11,53.98,54.01,162000.0,54.05,54.11,53.98,54.01,162000.0
2014-08-29 09:30:00,54.28,54.39,53.96,53.97,93600.0,54.28,54.39,53.96,53.97,93600.0
2014-08-29 10:00:00,53.96,53.98,53.71,53.77,64500.0,53.96,53.98,53.71,53.77,64500.0
2014-08-29 10:30:00,53.77,54.24,53.71,54.21,66700.0,53.77,54.24,53.71,54.21,66700.0
2014-08-29 11:00:00,54.22,54.3,54.16,54.24,40000.0,54.22,54.3,54.16,54.24,40000.0
2014-08-29 11:30:00,54.22,54.33,54.18,54.18,37400.0,54.22,54.33,54.18,54.18,37400.0
2014-08-29 12:00:00,54.19,54.2,53.89,53.94,39300.0,54.19,54.2,53.89,53.94,39300.0
2014-08-29 12:30:00,53.95,54.0,53.86,53.89,32400.0,53.95,54.0,53.86,53.89,32400.0
2014-08-29 13:00:00,53.89,53.89,53.54,53.69,114200.0,53.89,53.89,53.54,53.69,114200.0
2014-08-29 13:30:00,53.7,53.76,53.63,53.68,40600.0,53.7,53.76,53.63,53.68,40600.0
2014-08-29 14:00:00,53.68,53.73,53.51,53.53,71700.0,53.68,53.73,53.51,53.53,71700.0
2014-08-29 14:30:00,53.54,53.56,53.47,53.54,139400.0,53.54,53.56,53.47,53.54,139400.0
2014-08-29 15:00:00,53.54,53.56,53.48,53.5,152400.0,53.54,53.56,53.48,53.5,152400.0
2014-08-29 15:30:00,53.49,53.68,53.45,53.64,431800.0,53.49,53.68,53.45,53.64,431800.0
2014-09-02 09:30:00,53.62,53.95,53.36,53.47,154200.0,53.62,53.95,53.36,53.47,154200.0
2014-09-02 10:00:00,53.48,53.58,53.42,53.5,162800.0,53.48,53.58,53.42,53.5,162800.0
2014-09-02 10:30:00,53.49,53.52,53.34,53.41,95500.0,53.49,53.52,53.34,53.41,95500.0
2014-09-02 11:00:00,53.4,53.43,53.17,53.27,64500.0,53.4,53.43,53.17,53.27,64500.0
2014-09-02 11:30:00,53.26,53.37,53.18,53.2,49200.0,53.26,53.37,53.18,53.2,49200.0
2014-09-02 12:00:00,53.2,53.22,53.16,53.19,52300.0,53.2,53.22,53.16,53.19,52300.0
2014-09-02 12:30:00,53.18,53.2,52.93,52.93,79300.0,53.18,53.2,52.93,52.93,79300.0
2014-09-02 13:00:00,52.93,52.98,52.88,52.98,113900.0,52.93,52.98,52.88,52.98,113900.0
2014-09-02 13:30:00,52.99,53.3,52.95,53.3,164700.0,52.99,53.3,52.95,53.3,164700.0
2014-09-02 14:00:00,53.3,53.34,53.26,53.33,91500.0,53.3,53.34,53.26,53.33,91500.0
2014-09-02 14:30:00,53.34,53.38,53.3,53.37,66100.0,53.34,53.38,53.3,53.37,66100.0
2014-09-02 15:00:00,53.37,53.38,53.29,53.35,74600.0,53.37,53.38,53.29,53.35,74600.0
2014-09-02 15:30:00,53.36,53.48,53.29,53.46,263700.0,53.36,53.48,53.29,53.46,263700.0
2014-09-03 09:30:00,53.76,53.98,53.46,53.97,132800.0,53.76,53.98,53.46,53.97,132800.0
2014-09-03 10:00:00,53.96,53.98,53.85,53.9,79400.0,53.96,53.98,53.85,53.9,79400.0
2014-09-03 10:30:00,53.9,54.29,53.89,54.04,310700.0,53.9,54.29,53.89,54.04,310700.0
2014-09-03 11:00:00,54.07,54.08,53.83,53.83,79600.0,54.07,54.08,53.83,53.83,79600.0
2014-09-03 11:30:00,53.83,53.98,53.83,53.89,51700.0,53.83,53.98,53.83,53.89,51700.0
2014-09-03 12:00:00,53.89,54.02,53.82,54.0,64900.0,53.89,54.02,53.82,54.0,64900.0
2014-09-03 12:30:00,54.01,54.15,54.0,54.13,44900.0,54.01,54.15,54.0,54.13,44900.0
2014-09-03 13:00:00,54.12,54.17,54.08,54.16,53000.0,54.12,54.17,54.08,54.16,53000.0
2014-09-03 13:30:00,54.16,54.22,54.09,54.17,98400.0,54.16,54.22,54.09,54.17,98400.0
2014-09-03 14:00:00,54.17,54.24,54.13,54.22,89000.0,54.17,54.24,54.13,54.22,89000.0
2014-09-03 14:30:00,54.23,54.32,54.2,54.24,108800.0,54.23,54.32,54.2,54.24,108800.0
2014-09-03 15:00:00,54.25,54.28,54.17,54.25,117600.0,54.25,54.28,54.17,54.25,117600.0
2014-09-03 15:30:00,54.26,54.41,54.22,54.36,314100.0,54.26,54.41,54.22,54.36,314100.0
2014-09-04 09:30:00,54.62,55.25,54.27,54.99,476900.0,54.62,55.25,54.27,54.99,476900.0
2014-09-04 10:00:00,55.0,55.0,54.77,54.91,158300.0,55.0,55.0,54.77,54.91,158300.0
2014-09-04 10:30:00,54.91,54.97,54.66,54.68,56000.0,54.91,54.97,54.66,54.68,56000.0
2014-09-04 11:00:00,54.66,54.76,54.51,54.51,109100.0,54.66,54.76,54.51,54.51,109100.0
2014-09-04 11:30:00,54.51,54.8,54.46,54.8,81300.0,54.51,54.8,54.46,54.8,81300.0
2014-09-04 12:00:00,54.8,54.83,54.61,54.64,62600.0,54.8,54.83,54.61,54.64,62600.0
2014-09-04 12:30:00,54.63,54.72,54.61,54.63,46800.0,54.63,54.72,54.61,54.63,46800.0
2014-09-04 13:00:00,54.64,54.68,54.53,54.53,26200.0,54.64,54.68,54.53,54.53,26200.0
2014-09-04 13:30:00,54.54,54.58,54.5,54.52,35100.0,54.54,54.58,54.5,54.52,35100.0
2014-09-04 14:00:00,54.51,54.57,54.38,54.42,47300.0,54.51,54.57,54.38,54.42,47300.0
2014-09-04 14:30:00,54.42,54.42,54.14,54.17,63300.0,54.42,54.42,54.14,54.17,63300.0
2014-09-04 15:00:00,54.17,54.21,53.95,54.14,97600.0,54.17,54.21,53.95,54.14,97600.0
2014-09-04 15:30:00,54.14,54.23,54.07,54.18,572700.0,54.14,54.23,54.07,54.18,572700.0
2014-09-05 09:30:00,54.09,54.37,53.83,54.14,134900.0,54.09,54.37,53.83,54.14,134900.0
2014-09-05 10:00:00,54.15,54.19,53.89,54.08,77100.0,54.15,54.19,53.89,54.08,77100.0
2014-09-05 10:30:00,54.07,54.19,53.97,54.01,61500.0,54.07,54.19,53.97,54.01,61500.0
2014-09-05 11:00:00,53.99,54.24,53.97,54.22,75200.0,53.99,54.24,53.97,54.22,75200.0
2014-09-05 11:30:00,54.24,54.24,54.1,54.14,39300.0,54.24,54.24,54.1,54.14,39300.0
2014-09-05 12:00:00,54.14,54.19,54.02,54.09,50700.0,54.14,54.19,54.02,54.09,50700.0
2014-09-05 12:30:00,54.09,54.31,54.08,54.23,68500.0,54.09,54.31,54.08,54.23,68500.0
2014-09-05 13:00:00,54.22,54.35,54.2,54.35,84400.0,54.22,54.35,54.2,54.35,84400.0
2014-09-05 13:30:00,54.36,54.36,54.07,54.08,45100.0,54.36,54.36,54.07,54.08,45100.0
2014-09-05 14:00:00,54.08,54.22,54.08,54.11,406000.0,54.08,54.22,54.08,54.11,406000.0
2014-09-05 14:30:00,54.12,54.14,53.96,53.98,129100.0,54.12,54.14,53.96,53.98,129100.0
2014-09-05 15:00:00,53.99,54.16,53.96,53.97,380900.0,53.99,54.16,53.96,53.97,380900.0
2014-09-05 15:30:00,53.97,54.2,53.97,54.18,201100.0,53.97,54.2,53.97,54.18,201100.0
2014-09-08 09:30:00,54.17,54.93,54.13,54.88,97800.0,54.17,54.93,54.13,54.88,97800.0
2014-09-08 10:00:00,54.87,54.91,54.38,54.42,76800.0,54.87,54.91,54.38,54.42,76800.0
2014-09-08 10:30:00,54.42,54.48,54.26,54.48,55100.0,54.42,54.48,54.26,54.48,55100.0
2014-09-08 11:00:00,54.49,54.49,54.39,54.46,78800.0,54.49,54.49,54.39,54.46,78800.0
2014-09-08 11:30:00,54.46,54.54,54.28,54.28,57400.0,54.46,54.54,54.28,54.28,57400.0
2014-09-08 12:00:00,54.27,54.29,54.14,54.29,39600.0,54.27,54.29,54.14,54.29,39600.0
2014-09-08 12:30:00,54.31,54.51,54.31,54.51,32100.0,54.31,54.51,54.31,54.51,32100.0
2014-09-08 13:00:00,54.51,54.54,54.19,54.2,49200.0,54.51,54.54,54.19,54.2,49200.0
2014-09-08 13:30:00,54.2,54.25,54.11,54.22,59700.0,54.2,54.25,54.11,54.22,59700.0
2014-09-08 14:00:00,54.22,54.25,54.15,54.16,98100.0,54.22,54.25,54.15,54.16,98100.0
2014-09-08 14:30:00,54.16,54.23,54.13,54.17,51400.0,54.16,54.23,54.13,54.17,51400.0
2014-09-08 15:00:00,54.17,54.28,54.17,54.28,74900.0,54.17,54.28,54.17,54.28,74900.0
2014-09-08 15:30:00,54.27,54.43,54.26,54.37,214100.0,54.27,54.43,54.26,54.37,214100.0
2014-09-09 09:30:00,54.2,54.38,53.73,54.01,193000.0,54.2,54.38,53.73,54.01,193000.0
2014-09-09 10:00:00,54.0,54.18,53.8,54.0,54700.0,54.0,54.18,53.8,54.0,54700.0
2014-09-09 10:30:00,54.01,54.06,53.88,53.92,69600.0,54.01,54.06,53.88,53.92,69600.0
2014-09-09 11:00:00,53.91,54.2,53.9,54.18,38600.0,53.91,54.2,53.9,54.18,38600.0
2014-09-09 11:30:00,54.18,54.21,54.02,54.02,40200.0,54.18,54.21,54.02,54.02,40200.0
2014-09-09 12:00:00,54.02,54.02,53.96,53.98,40600.0,54.02,54.02,53.96,53.98,40600.0
2014-09-09 12:30:00,53.98,54.0,53.92,53.97,51700.0,53.98,54.0,53.92,53.97,51700.0
2014-09-09 13:00:00,53.98,54.08,53.96,54.06,55700.0,53.98,54.08,53.96,54.06,55700.0
2014-09-09 13:30:00,54.07,54.26,54.05,54.18,64500.0,54.07,54.26,54.05,54.18,64500.0
2014-09-09 14:00:00,54.19,54.19,53.82,53.84,59100.0,54.19,54.19,53.82,53.84,59100.0
2014-09-09 14:30:00,53.84,53.97,53.81,53.94,66300.0,53.84,53.97,53.81,53.94,66300.0
2014-09-09 15:00:00,53.93,53.94,53.57,53.59,110800.0,53.93,53.94,53.57,53.59,110800.0
2014-09-09 15:30:00,53.61,53.66,53.53,53.64,247600.0,53.61,53.66,53.53,53.64,247600.0
2014-09-10 09:30:00,53.58,53.88,53.4,53.48,48900.0,53.58,53.88,53.4,53.48,48900.0
2014-09-10 10:00:00,53.47,53.62,53.35,53.44,58800.0,53.47,53.62,53.35,53.44,58800.0
2014-09-10 10:30:00,53.45,53.57,53.38,53.51,71600.0,53.45,53.57,53.38,53.51,71600.0
2014-09-10 11:00:00,53.52,53.67,53.51,53.58,72500.0,53.52,53.67,53.51,53.58,72500.0
2014-09-10 11:30:00,53.59,53.68,53.55,53.65,50900.0,53.59,53.68,53.55,53.65,50900.0
2014-09-10 12:00:00,53.65,53.66,53.56,53.57,84700.0,53.65,53.66,53.56,53.57,84700.0
2014-09-10 12:30:00,53.57,53.6,53.43,53.46,66200.0,53.57,53.6,53.43,53.46,66200.0
2014-09-10 13:00:00,53.47,53.55,53.47,53.51,59200.0,53.47,53.55,53.47,53.51,59200.0
2014-09-10 13:30:00,53.51,53.55,53.46,53.49,42900.0,53.51,53.55,53.46,53.49,42900.0
2014-09-10 14:00:00,53.49,53.54,53.44,53.45,46000.0,53.49,53.54,53.44,53.45,46000.0
2014-09-10 14:30:00,53.44,53.44,53.29,53.32,82000.0,53.44,53.44,53.29,53.32,82000.0
2014-09-10 15:00:00,53.33,53.5,53.33,53.47,135900.0,53.33,53.5,53.33,53.47,135900.0
2014-09-10 15:30:00,53.46,53.46,53.27,53.36,306200.0,53.46,53.46,53.27,53.36,306200.0
2014-09-11 09:30:00,53.19,53.48,52.81,53.39,301100.0,53.19,53.48,52.81,53.39,301100.0
2014-09-11 10:00:00,53.4,53.55,53.31,53.44,78800.0,53.4,53.55,53.31,53.44,78800.0
2014-09-11 10:30:00,53.44,53.45,53.09,53.3,72500.0,53.44,53.45,53.09,53.3,72500.0
2014-09-11 11:00:00,53.32,53.68,53.31,53.62,94700.0,53.32,53.68,53.31,53.62,94700.0
2014-09-11 11:30:00,53.6,53.9,53.59,53.82,124700.0,53.6,53.9,53.59,53.82,124700.0
2014-09-11 12:00:00,53.82,53.93,53.77,53.93,57700.0,53.82,53.93,53.77,53.93,57700.0
2014-09-11 12:30:00,53.93,53.95,53.69,53.69,37300.0,53.93,53.95,53.69,53.69,37300.0
2014-09-11 13:00:00,53.69,53.79,53.52,53.58,46500.0,53.69,53.79,53.52,53.58,46500.0
2014-09-11 13:30:00,53.56,53.68,53.56,53.64,50600.0,53.56,53.68,53.56,53.64,50600.0
2014-09-11 14:00:00,53.65,53.9,53.65,53.85,67800.0,53.65,53.9,53.65,53.85,67800.0
2014-09-11 14:30:00,53.87,53.93,53.83,53.88,122600.0,53.87,53.93,53.83,53.88,122600.0
2014-09-11 15:00:00,53.89,54.01,53.79,53.99,122600.0,53.89,54.01,53.79,53.99,122600.0
2014-09-11 15:30:00,54.0,54.15,53.97,54.13,299200.0,54.0,54.15,53.97,54.13,299200.0
2014-09-12 09:30:00,54.07,54.25,53.52,53.7,302400.0,54.07,54.25,53.52,53.7,302400.0
2014-09-12 10:00:00,53.7,53.76,53.37,53.46,673100.0,53.7,53.76,53.37,53.46,673100.0
2014-09-12 10:30:00,53.41,53.41,53.07,53.26,171400.0,53.41,53.41,53.07,53.26,171400.0
2014-09-12 11:00:00,53.26,53.28,52.69,52.78,403300.0,53.26,53.28,52.69,52.78,403300.0
2014-09-12 11:30:00,52.76,53.0,52.73,53.0,105400.0,52.76,53.0,52.73,53.0,105400.0
2014-09-12 12:00:00,52.99,53.16,52.9,53.13,155100.0,52.99,53.16,52.9,53.13,155100.0
2014-09-12 12:30:00,53.11,53.29,52.99,53.28,125200.0,53.11,53.29,52.99,53.28,125200.0
2014-09-12 13:00:00,53.28,53.41,53.03,53.15,163100.0,53.28,53.41,53.03,53.15,163100.0
2014-09-12 13:30:00,53.14,53.38,53.08,53.35,74500.0,53.14,53.38,53.08,53.35,74500.0
2014-09-12 14:00:00,53.36,53.54,53.32,53.36,95000.0,53.36,53.54,53.32,53.36,95000.0
2014-09-12 14:30:00,53.36,53.41,53.27,53.37,134300.0,53.36,53.41,53.27,53.37,134300.0
2014-09-12 15:00:00,53.37,53.55,53.35,53.5,172700.0,53.37,53.55,53.35,53.5,172700.0
2014-09-12 15:30:00,53.51,53.58,53.46,53.55,316300.0,53.51,53.58,53.46,53.55,316300.0
2014-09-15 09:30:00,52.99,53.48,52.99,53.31,409400.0,52.99,53.48,52.99,53.31,409400.0
2014-09-15 10:00:00,53.3,53.44,53.06,53.32,333200.0,53.3,53.44,53.06,53.32,333200.0
2014-09-15 10:30:00,53.32,53.45,53.24,53.4,452600.0,53.32,53.45,53.24,53.4,452600.0
2014-09-15 11:00:00,53.39,53.41,53.31,53.39,218100.0,53.39,53.41,53.31,53.39,218100.0
2014-09-15 11:30:00,53.38,53.56,53.31,53.52,211100.0,53.38,53.56,53.31,53.52,211100.0
2014-09-15 12:00:00,53.51,53.72,53.5,53.67,152300.0,53.51,53.72,53.5,53.67,152300.0
2014-09-15 12:30:00,53.68,53.7,53.55,53.69,83000.0,53.68,53.7,53.55,53.69,83000.0
2014-09-15 13:00:00,53.68,53.76,53.64,53.71,411500.0,53.68,53.76,53.64,53.71,411500.0
2014-09-15 13:30:00,53.7,53.81,53.64,53.77,273800.0,53.7,53.81,53.64,53.77,273800.0
2014-09-15 14:00:00,53.75,53.91,53.74,53.82,208100.0,53.75,53.91,53.74,53.82,208100.0
2014-09-15 14:30:00,53.83,53.9,53.6,53.62,88400.0,53.83,53.9,53.6,53.62,88400.0
2014-09-15 15:00:00,53.62,53.77,53.61,53.72,325200.0,53.62,53.77,53.61,53.72,325200.0
2014-09-15 15:30:00,53.73,53.77,53.57,53.74,446300.0,53.73,53.77,53.57,53.74,446300.0
2014-09-16 09:30:00,53.56,53.74,53.48,53.58,338200.0,53.56,53.74,53.48,53.58,338200.0
2014-09-16 10:00:00,53.6,53.68,53.52,53.61,120100.0,53.6,53.68,53.52,53.61,120100.0
2014-09-16 10:30:00,53.6,53.68,53.59,53.67,172000.0,53.6,53.68,53.59,53.67,172000.0
2014-09-16 11:00:00,53.67,53.86,53.61,53.8,454800.0,53.67,53.86,53.61,53.8,454800.0
2014-09-16 11:30:00,53.8,53.89,53.75,53.85,71200.0,53.8,53.89,53.75,53.85,71200.0
2014-09-16 12:00:00,53.84,53.9,53.78,53.87,89400.0,53.84,53.9,53.78,53.87,89400.0
2014-09-16 12:30:00,53.88,54.04,53.88,53.99,87400.0,53.88,54.04,53.88,53.99,87400.0
2014-09-16 13:00:00,54.0,54.28,53.97,54.23,203500.0,54.0,54.28,53.97,54.23,203500.0
2014-09-16 13:30:00,54.23,54.57,54.22,54.55,290100.0,54.23,54.57,54.22,54.55,290100.0
2014-09-16 14:00:00,54.55,54.61,54.44,54.45,81600.0,54.55,54.61,54.44,54.45,81600.0
2014-09-16 14:30:00,54.45,54.49,54.24,54.26,101600.0,54.45,54.49,54.24,54.26,101600.0
2014-09-16 15:00:00,54.25,54.62,54.25,54.59,239100.0,54.25,54.62,54.25,54.59,239100.0
2014-09-16 15:30:00,54.6,54.76,54.54,54.75,731400.0,54.6,54.76,54.54,54.75,731400.0
2014-09-17 09:30:00,54.32,54.74,54.05,54.22,259300.0,54.32,54.74,54.05,54.22,259300.0
2014-09-17 10:00:00,54.24,54.81,54.23,54.62,378600.0,54.24,54.81,54.23,54.62,378600.0
2014-09-17 10:30:00,54.61,54.61,54.25,54.5,150000.0,54.61,54.61,54.25,54.5,150000.0
2014-09-17 11:00:00,54.49,54.53,54.43,54.47,87500.0,54.49,54.53,54.43,54.47,87500.0
2014-09-17 11:30:00,54.47,54.53,54.44,54.53,119600.0,54.47,54.53,54.44,54.53,119600.0
2014-09-17 12:00:00,54.53,54.56,54.48,54.54,107800.0,54.53,54.56,54.48,54.54,107800.0
2014-09-17 12:30:00,54.52,54.72,54.51,54.67,78400.0,54.52,54.72,54.51,54.67,78400.0
2014-09-17 13:00:00,54.66,54.66,54.58,54.62,73000.0,54.66,54.66,54.58,54.62,73000.0
2014-09-17 13:30:00,54.62,54.63,54.52,54.57,71700.0,54.62,54.63,54.52,54.57,71700.0
2014-09-17 14:00:00,54.58,55.21,54.48,55.1,273700.0,54.58,55.21,54.48,55.1,273700.0
2014-09-17 14:30:00,55.11,55.11,54.77,54.96,226000.0,55.11,55.11,54.77,54.96,226000.0
2014-09-17 15:00:00,54.96,55.07,54.81,54.94,305400.0,54.96,55.07,54.81,54.94,305400.0
2014-09-17 15:30:00,54.93,54.93,54.63,54.91,667900.0,54.93,54.93,54.63,54.91,667900.0
2014-09-18 09:30:00,55.1,55.54,55.0,55.38,419700.0,55.1,55.54,55.0,55.38,419700.0
2014-09-18 10:00:00,55.39,55.79,55.36,55.57,166700.0,55.39,55.79,55.36,55.57,166700.0
2014-09-18 10:30:00,55.56,55.65,55.45,55.57,116100.0,55.56,55.65,55.45,55.57,116100.0
2014-09-18 11:00:00,55.57,55.81,55.55,55.73,221200.0,55.57,55.81,55.55,55.73,221200.0
2014-09-18 11:30:00,55.73,55.87,55.64,55.71,186400.0,55.73,55.87,55.64,55.71,186400.0
2014-09-18 12:00:00,55.7,55.72,55.58,55.61,92400.0,55.7,55.72,55.58,55.61,92400.0
2014-09-18 12:30:00,55.61,55.8,55.56,55.77,132000.0,55.61,55.8,55.56,55.77,132000.0
2014-09-18 13:00:00,55.76,55.91,55.73,55.83,177100.0,55.76,55.91,55.73,55.83,177100.0
2014-09-18 13:30:00,55.82,55.82,55.54,55.56,106600.0,55.82,55.82,55.54,55.56,106600.0
2014-09-18 14:00:00,55.54,55.79,55.54,55.72,114700.0,55.54,55.79,55.54,55.72,114700.0
2014-09-18 14:30:00,55.73,55.77,55.7,55.75,186100.0,55.73,55.77,55.7,55.75,186100.0
2014-09-18 15:00:00,55.75,55.79,55.73,55.79,123200.0,55.75,55.79,55.73,55.79,123200.0
2014-09-18 15:30:00,55.79,55.8,55.68,55.73,388800.0,55.79,55.8,55.68,55.73,388800.0
2014-09-19 09:30:00,55.89,55.98,55.43,55.58,704100.0,55.89,55.98,55.43,55.58,704100.0
2014-09-19 10:00:00,55.57,55.63,55.48,55.48,241000.0,55.57,55.63,55.48,55.48,241000.0
2014-09-19 10:30:00,55.47,55.47,54.87,54.87,202000.0,55.47,55.47,54.87,54.87,202000.0
2014-09-19 11:00:00,54.87,55.36,54.85,55.25,371000.0,54.87,55.36,54.85,55.25,371000.0
2014-09-19 11:30:00,55.25,55.26,55.18,55.25,216000.0,55.25,55.26,55.18,55.25,216000.0
2014-09-19 12:00:00,55.25,55.26,55.04,55.23,356300.0,55.25,55.26,55.04,55.23,356300.0
2014-09-19 12:30:00,55.23,55.29,55.21,55.25,266200.0,55.23,55.29,55.21,55.25,266200.0
2014-09-19 13:00:00,55.25,55.28,55.23,55.25,184300.0,55.25,55.28,55.23,55.25,184300.0
2014-09-19 13:30:00,55.24,55.28,55.01,55.1,163100.0,55.24,55.28,55.01,55.1,163100.0
2014-09-19 14:00:00,55.1,55.28,55.1,55.24,103100.0,55.1,55.28,55.1,55.24,103100.0
2014-09-19 14:30:00,55.24,55.45,55.22,55.45,108600.0,55.24,55.45,55.22,55.45,108600.0
2014-09-19 15:00:00,55.45,55.54,55.33,55.33,127500.0,55.45,55.54,55.33,55.33,127500.0
2014-09-19 15:30:00,55.33,55.61,55.27,55.61,673200.0,55.33,55.61,55.27,55.61,673200.0
2014-09-22 09:30:00,55.24,55.42,55.0,55.29,616400.0,55.24,55.42,55.0,55.29,616400.0
2014-09-22 10:00:00,55.24,55.4,55.12,55.23,406700.0,55.24,55.4,55.12,55.23,406700.0
2014-09-22 10:30:00,55.23,55.23,54.45,54.45,788000.0,55.23,55.23,54.45,54.45,788000.0
2014-09-22 11:00:00,54.45,54.51,54.12,54.36,249800.0,54.45,54.51,54.12,54.36,249800.0
2014-09-22 11:30:00,54.37,54.53,54.33,54.34,110100.0,54.37,54.53,54.33,54.34,110100.0
2014-09-22 12:00:00,54.35,54.47,54.33,54.36,110400.0,54.35,54.47,54.33,54.36,110400.0
2014-09-22 12:30:00,54.36,54.5,54.33,54.5,175900.0,54.36,54.5,54.33,54.5,175900.0
2014-09-22 13:00:00,54.51,54.74,54.43,54.74,110800.0,54.51,54.74,54.43,54.74,110800.0
2014-09-22 13:30:00,54.73,54.81,54.64,54.73,138900.0,54.73,54.81,54.64,54.73,138900.0
2014-09-22 14:00:00,54.75,54.78,54.65,54.68,203700.0,54.75,54.78,54.65,54.68,203700.0
2014-09-22 14:30:00,54.69,54.88,54.68,54.81,142700.0,54.69,54.88,54.68,54.81,142700.0
2014-09-22 15:00:00,54.81,54.85,54.76,54.82,135500.0,54.81,54.85,54.76,54.82,135500.0
2014-09-22 15:30:00,54.82,54.9,54.72,54.89,629200.0,54.82,54.9,54.72,54.89,629200.0
2014-09-23 09:30:00,54.7,55.0,54.7,54.98,150200.0,54.7,55.0,54.7,54.98,150200.0
2014-09-23 10:00:00,54.98,55.15,54.9,54.93,170700.0,54.98,55.15,54.9,54.93,170700.0
2014-09-23 10:30:00,54.94,54.94,54.78,54.79,206200.0,54.94,54.94,54.78,54.79,206200.0
2014-09-23 11:00:00,54.79,54.98,54.77,54.94,103000.0,54.79,54.98,54.77,54.94,103000.0
2014-09-23 11:30:00,54.95,55.06,54.91,55.01,53700.0,54.95,55.06,54.91,55.01,53700.0
2014-09-23 12:00:00,55.01,55.08,54.93,54.93,51900.0,55.01,55.08,54.93,54.93,51900.0
2014-09-23 12:30:00,54.94,54.98,54.91,54.93,78100.0,54.94,54.98,54.91,54.93,78100.0
2014-09-23 13:00:00,54.92,54.96,54.89,54.93,134600.0,54.92,54.96,54.89,54.93,134600.0
2014-09-23 13:30:00,54.94,55.01,54.9,54.94,114400.0,54.94,55.01,54.9,54.94,114400.0
2014-09-23 14:00:00,54.95,55.03,54.9,55.0,97300.0,54.95,55.03,54.9,55.0,97300.0
2014-09-23 14:30:00,55.01,55.02,54.93,54.97,123700.0,55.01,55.02,54.93,54.97,123700.0
2014-09-23 15:00:00,54.97,55.03,54.9,54.97,168000.0,54.97,55.03,54.9,54.97,168000.0
2014-09-23 15:30:00,54.97,55.02,54.84,54.95,465500.0,54.97,55.02,54.84,54.95,465500.0
2014-09-24 09:30:00,55.04,55.04,54.25,54.46,621200.0,55.04,55.04,54.25,54.46,621200.0
2014-09-24 10:00:00,54.48,54.59,54.29,54.42,529000.0,54.48,54.59,54.29,54.42,529000.0
2014-09-24 10:30:00,54.41,54.65,54.35,54.61,105700.0,54.41,54.65,54.35,54.61,105700.0
2014-09-24 11:00:00,54.62,55.0,54.6,54.97,112400.0,54.62,55.0,54.6,54.97,112400.0
2014-09-24 11:30:00,54.97,55.09,54.93,54.94,128700.0,54.97,55.09,54.93,54.94,128700.0
2014-09-24 12:00:00,54.95,55.0,54.8,54.88,117500.0,54.95,55.0,54.8,54.88,117500.0
2014-09-24 12:30:00,54.88,55.15,54.87,55.11,417100.0,54.88,55.15,54.87,55.11,417100.0
2014-09-24 13:00:00,55.14,55.31,55.02,55.31,80700.0,55.14,55.31,55.02,55.31,80700.0
2014-09-24 13:30:00,55.3,55.52,55.3,55.36,118200.0,55.3,55.52,55.3,55.36,118200.0
2014-09-24 14:00:00,55.36,55.49,55.36,55.46,76700.0,55.36,55.49,55.36,55.46,76700.0
2014-09-24 14:30:00,55.46,55.6,55.42,55.51,154700.0,55.46,55.6,55.42,55.51,154700.0
2014-09-24 15:00:00,55.52,55.66,55.42,55.65,231100.0,55.52,55.66,55.42,55.65,231100.0
2014-09-24 15:30:00,55.65,55.72,55.57,55.66,476400.0,55.65,55.72,55.57,55.66,476400.0
2014-09-25 09:30:00,55.57,55.65,55.12,55.28,410200.0,55.57,55.65,55.12,55.28,410200.0
2014-09-25 10:00:00,55.31,55.36,55.14,55.29,268600.0,55.31,55.36,55.14,55.29,268600.0
2014-09-25 10:30:00,55.25,55.28,55.05,55.18,343500.0,55.25,55.28,55.05,55.18,343500.0
2014-09-25 11:00:00,55.18,55.18,54.73,54.79,247200.0,55.18,55.18,54.73,54.79,247200.0
2014-09-25 11:30:00,54.78,54.93,54.63,54.86,192300.0,54.78,54.93,54.63,54.86,192300.0
2014-09-25 12:00:00,54.88,54.9,54.55,54.62,115000.0,54.88,54.9,54.55,54.62,115000.0
2014-09-25 12:30:00,54.59,54.73,54.56,54.58,73000.0,54.59,54.73,54.56,54.58,73000.0
2014-09-25 13:00:00,54.58,54.62,54.45,54.48,69300.0,54.58,54.62,54.45,54.48,69300.0
2014-09-25 13:30:00,54.47,54.71,54.45,54.61,286400.0,54.47,54.71,54.45,54.61,286400.0
2014-09-25 14:00:00,54.61,54.62,54.42,54.47,71600.0,54.61,54.62,54.42,54.47,71600.0
2014-09-25 14:30:00,54.47,54.55,54.42,54.47,119800.0,54.47,54.55,54.42,54.47,119800.0
2014-09-25 15:00:00,54.47,54.51,54.42,54.44,170400.0,54.47,54.51,54.42,54.44,170400.0
2014-09-25 15:30:00,54.45,54.54,54.4,54.43,569700.0,54.45,54.54,54.4,54.43,569700.0
2014-09-26 09:30:00,54.4,54.66,54.26,54.37,192100.0,54.4,54.66,54.26,54.37,192100.0
2014-09-26 10:00:00,54.39,54.54,54.18,54.32,361400.0,54.39,54.54,54.18,54.32,361400.0
2014-09-26 10:30:00,54.31,54.47,54.27,54.46,1018400.0,54.31,54.47,54.27,54.46,1018400.0
2014-09-26 11:00:00,54.46,54.51,54.1,54.1,122500.0,54.46,54.51,54.1,54.1,122500.0
2014-09-26 11:30:00,54.11,54.12,53.8,53.9,247100.0,54.11,54.12,53.8,53.9,247100.0
2014-09-26 12:00:00,53.89,54.14,53.87,54.14,90000.0,53.89,54.14,53.87,54.14,90000.0
2014-09-26 12:30:00,54.14,54.23,54.08,54.13,90000.0,54.14,54.23,54.08,54.13,90000.0
2014-09-26 13:00:00,54.12,54.16,54.08,54.1,61900.0,54.12,54.16,54.08,54.1,61900.0
2014-09-26 13:30:00,54.11,54.15,54.08,54.12,174100.0,54.11,54.15,54.08,54.12,174100.0
2014-09-26 14:00:00,54.12,54.42,54.1,54.37,88800.0,54.12,54.42,54.1,54.37,88800.0
2014-09-26 14:30:00,54.37,54.46,54.32,54.35,157700.0,54.37,54.46,54.32,54.35,157700.0
2014-09-26 15:00:00,54.36,54.39,54.24,54.25,194200.0,54.36,54.39,54.24,54.25,194200.0
2014-09-26 15:30:00,54.25,54.32,54.17,54.28,348900.0,54.25,54.32,54.17,54.28,348900.0
2014-09-29 09:30:00,53.68,54.47,53.52,54.43,222900.0,53.68,54.47,53.52,54.43,222900.0
2014-09-29 10:00:00,54.42,54.66,54.29,54.63,110800.0,54.42,54.66,54.29,54.63,110800.0
2014-09-29 10:30:00,54.62,54.74,54.54,54.7,126000.0,54.62,54.74,54.54,54.7,126000.0
2014-09-29 11:00:00,54.71,54.74,54.53,54.54,64600.0,54.71,54.74,54.53,54.54,64600.0
2014-09-29 11:30:00,54.54,54.65,54.41,54.65,42500.0,54.54,54.65,54.41,54.65,42500.0
2014-09-29 12:00:00,54.63,54.65,54.4,54.43,48400.0,54.63,54.65,54.4,54.43,48400.0
2014-09-29 12:30:00,54.42,54.55,54.41,54.51,38200.0,54.42,54.55,54.41,54.51,38200.0
2014-09-29 13:00:00,54.51,54.54,54.41,54.46,34600.0,54.51,54.54,54.41,54.46,34600.0
2014-09-29 13:30:00,54.47,54.54,54.41,54.45,61500.0,54.47,54.54,54.41,54.45,61500.0
2014-09-29 14:00:00,54.47,54.57,54.41,54.45,61300.0,54.47,54.57,54.41,54.45,61300.0
2014-09-29 14:30:00,54.45,54.71,54.42,54.69,56900.0,54.45,54.71,54.42,54.69,56900.0
2014-09-29 15:00:00,54.7,54.95,54.68,54.93,126300.0,54.7,54.95,54.68,54.93,126300.0
2014-09-29 15:30:00,54.93,55.08,54.92,55.05,374800.0,54.93,55.08,54.92,55.05,374800.0
2014-09-30 09:30:00,55.11,55.16,54.47,54.51,181900.0,55.11,55.16,54.47,54.51,181900.0
2014-09-30 10:00:00,54.5,54.5,54.19,54.25,120800.0,54.5,54.5,54.19,54.25,120800.0
2014-09-30 10:30:00,54.27,54.73,54.27,54.61,87900.0,54.27,54.73,54.27,54.61,87900.0
2014-09-30 11:00:00,54.59,54.89,54.58,54.86,101500.0,54.59,54.89,54.58,54.86,101500.0
2014-09-30 11:30:00,54.87,54.91,54.68,54.81,104900.0,54.87,54.91,54.68,54.81,104900.0
2014-09-30 12:00:00,54.82,54.91,54.75,54.77,55500.0,54.82,54.91,54.75,54.77,55500.0
2014-09-30 12:30:00,54.75,54.83,54.59,54.7,83200.0,54.75,54.83,54.59,54.7,83200.0
2014-09-30 13:00:00,54.71,54.85,54.68,54.71,67600.0,54.71,54.85,54.68,54.71,67600.0
2014-09-30 13:30:00,54.72,54.9,54.72,54.89,255200.0,54.72,54.9,54.72,54.89,255200.0
2014-09-30 14:00:00,54.89,54.98,54.81,54.98,76400.0,54.89,54.98,54.81,54.98,76400.0
2014-09-30 14:30:00,55.0,55.08,54.93,54.94,120800.0,55.0,55.08,54.93,54.94,120800.0
2014-09-30 15:00:00,54.95,55.3,54.92,55.25,133700.0,54.95,55.3,54.92,55.25,133700.0
2014-09-30 15:30:00,55.25,55.37,55.09,55.1,408900.0,55.25,55.37,55.09,55.1,408900.0
2014-10-01 09:30:00,53.67,54.33,53.48,54.0,1089900.0,53.67,54.33,53.48,54.0,1089900.0
2014-10-01 10:00:00,54.0,54.09,53.45,53.5,572600.0,54.0,54.09,53.45,53.5,572600.0
2014-10-01 10:30:00,53.51,53.54,53.25,53.35,390300.0,53.51,53.54,53.25,53.35,390300.0
2014-10-01 11:00:00,53.36,53.49,53.19,53.26,238100.0,53.36,53.49,53.19,53.26,238100.0
2014-10-01 11:30:00,53.26,53.64,53.0,53.6,320800.0,53.26,53.64,53.0,53.6,320800.0
2014-10-01 12:00:00,53.6,54.69,53.6,54.67,900600.0,53.6,54.69,53.6,54.67,900600.0
2014-10-01 12:30:00,54.67,54.77,54.44,54.59,613700.0,54.67,54.77,54.44,54.59,613700.0
2014-10-01 13:00:00,54.59,54.61,54.14,54.56,573900.0,54.59,54.61,54.14,54.56,573900.0
2014-10-01 13:30:00,54.57,54.81,54.45,54.78,254200.0,54.57,54.81,54.45,54.78,254200.0
2014-10-01 14:00:00,54.78,54.83,54.54,54.78,205200.0,54.78,54.83,54.54,54.78,205200.0
2014-10-01 14:30:00,54.79,55.45,54.79,55.4,581700.0,54.79,55.45,54.79,55.4,581700.0
2014-10-01 15:00:00,55.42,55.82,55.36,55.64,874500.0,55.42,55.82,55.36,55.64,874500.0
2014-10-01 15:30:00,55.64,56.0,55.55,55.66,1625300.0,55.64,56.0,55.55,55.66,1625300.0
2014-10-02 09:30:00,56.78,58.75,56.63,57.96,1915600.0,56.78,58.75,56.63,57.96,1915600.0
2014-10-02 10:00:00,57.96,58.02,57.36,57.39,796700.0,57.96,58.02,57.36,57.39,796700.0
2014-10-02 10:30:00,57.38,57.42,56.76,56.88,558000.0,57.38,57.42,56.76,56.88,558000.0
2014-10-02 11:00:00,56.87,56.99,56.57,56.59,210900.0,56.87,56.99,56.57,56.59,210900.0
2014-10-02 11:30:00,56.6,56.79,56.42,56.79,236400.0,56.6,56.79,56.42,56.79,236400.0
2014-10-02 12:00:00,56.8,57.24,56.78,57.16,263300.0,56.8,57.24,56.78,57.16,263300.0
2014-10-02 12:30:00,57.15,57.4,57.0,57.39,226700.0,57.15,57.4,57.0,57.39,226700.0
2014-10-02 13:00:00,57.38,57.65,57.3,57.53,338500.0,57.38,57.65,57.3,57.53,338500.0
2014-10-02 13:30:00,57.53,58.0,57.53,57.81,706600.0,57.53,58.0,57.53,57.81,706600.0
2014-10-02 14:00:00,57.81,57.99,57.56,57.82,453700.0,57.81,57.99,57.56,57.82,453700.0
2014-10-02 14:30:00,57.83,58.09,57.62,57.98,503100.0,57.83,58.09,57.62,57.98,503100.0
2014-10-02 15:00:00,57.99,58.0,57.85,57.89,313800.0,57.99,58.0,57.85,57.89,313800.0
2014-10-02 15:30:00,57.89,58.0,57.73,57.74,1478500.0,57.89,58.0,57.73,57.74,1478500.0
2014-10-03 09:30:00,57.9,58.49,57.81,58.29,506500.0,57.9,58.49,57.81,58.29,506500.0
2014-10-03 10:00:00,58.31,58.46,58.12,58.23,226300.0,58.31,58.46,58.12,58.23,226300.0
2014-10-03 10:30:00,58.22,58.49,58.16,58.25,248800.0,58.22,58.49,58.16,58.25,248800.0
2014-10-03 11:00:00,58.24,58.31,57.9,58.12,222700.0,58.24,58.31,57.9,58.12,222700.0
2014-10-03 11:30:00,58.15,58.23,58.0,58.11,72300.0,58.15,58.23,58.0,58.11,72300.0
2014-10-03 12:00:00,58.11,58.2,58.08,58.16,70100.0,58.11,58.2,58.08,58.16,70100.0
2014-10-03 12:30:00,58.16,58.21,58.13,58.16,100100.0,58.16,58.21,58.13,58.16,100100.0
2014-10-03 13:00:00,58.16,58.25,58.16,58.21,144600.0,58.16,58.25,58.16,58.21,144600.0
2014-10-03 13:30:00,58.21,58.23,58.07,58.09,88800.0,58.21,58.23,58.07,58.09,88800.0
2014-10-03 14:00:00,58.09,58.36,58.09,58.28,159300.0,58.09,58.36,58.09,58.28,159300.0
2014-10-03 14:30:00,58.29,58.35,58.13,58.17,117600.0,58.29,58.35,58.13,58.17,117600.0
2014-10-03 15:00:00,58.16,58.27,58.12,58.2,182300.0,58.16,58.27,58.12,58.2,182300.0
2014-10-03 15:30:00,58.21,58.23,58.11,58.11,433000.0,58.21,58.23,58.11,58.11,433000.0
2014-10-06 09:30:00,58.38,58.65,58.2,58.49,238100.0,58.38,58.65,58.2,58.49,238100.0
2014-10-06 10:00:00,58.5,58.68,58.38,58.45,157700.0,58.5,58.68,58.38,58.45,157700.0
2014-10-06 10:30:00,58.45,58.59,58.24,58.34,164200.0,58.45,58.59,58.24,58.34,164200.0
2014-10-06 11:00:00,58.35,58.52,58.34,58.37,175700.0,58.35,58.52,58.34,58.37,175700.0
2014-10-06 11:30:00,58.39,58.47,58.28,58.4,238600.0,58.39,58.47,58.28,58.4,238600.0
2014-10-06 12:00:00,58.39,58.45,58.31,58.31,133100.0,58.39,58.45,58.31,58.31,133100.0
2014-10-06 12:30:00,58.32,58.38,58.23,58.3,126900.0,58.32,58.38,58.23,58.3,126900.0
2014-10-06 13:00:00,58.29,58.35,58.17,58.32,59000.0,58.29,58.35,58.17,58.32,59000.0
2014-10-06 13:30:00,58.34,58.36,58.19,58.26,137300.0,58.34,58.36,58.19,58.26,137300.0
2014-10-06 14:00:00,58.25,58.41,58.22,58.33,83800.0,58.25,58.41,58.22,58.33,83800.0
2014-10-06 14:30:00,58.33,58.35,58.24,58.25,96300.0,58.33,58.35,58.24,58.25,96300.0
2014-10-06 15:00:00,58.26,58.3,58.15,58.22,194900.0,58.26,58.3,58.15,58.22,194900.0
2014-10-06 15:30:00,58.22,58.26,58.12,58.18,372600.0,58.22,58.26,58.12,58.18,372600.0
2014-10-07 09:30:00,57.87,57.97,57.31,57.42,312600.0,57.87,57.97,57.31,57.42,312600.0
2014-10-07 10:00:00,57.42,57.61,57.35,57.46,113700.0,57.42,57.61,57.35,57.46,113700.0
2014-10-07 10:30:00,57.5,57.6,57.15,57.17,112300.0,57.5,57.6,57.15,57.17,112300.0
2014-10-07 11:00:00,57.17,57.22,57.04,57.1,114800.0,57.17,57.22,57.04,57.1,114800.0
2014-10-07 11:30:00,57.11,57.29,57.06,57.26,115600.0,57.11,57.29,57.06,57.26,115600.0
2014-10-07 12:00:00,57.26,57.54,57.21,57.47,145500.0,57.26,57.54,57.21,57.47,145500.0
2014-10-07 12:30:00,57.46,57.48,57.29,57.31,87300.0,57.46,57.48,57.29,57.31,87300.0
2014-10-07 13:00:00,57.31,57.38,57.19,57.33,113500.0,57.31,57.38,57.19,57.33,113500.0
2014-10-07 13:30:00,57.33,57.35,57.24,57.24,102000.0,57.33,57.35,57.24,57.24,102000.0
2014-10-07 14:00:00,57.22,57.26,57.05,57.07,102800.0,57.22,57.26,57.05,57.07,102800.0
2014-10-07 14:30:00,57.07,57.12,56.97,57.02,175700.0,57.07,57.12,56.97,57.02,175700.0
2014-10-07 15:00:00,57.02,57.07,56.72,56.8,261600.0,57.02,57.07,56.72,56.8,261600.0
2014-10-07 15:30:00,56.81,56.9,56.54,56.6,836900.0,56.81,56.9,56.54,56.6,836900.0
2014-10-08 09:30:00,56.54,56.77,56.04,56.07,175600.0,56.54,56.77,56.04,56.07,175600.0
2014-10-08 10:00:00,56.07,56.33,55.94,56.1,198300.0,56.07,56.33,55.94,56.1,198300.0
2014-10-08 10:30:00,56.11,56.17,55.73,55.74,226600.0,56.11,56.17,55.73,55.74,226600.0
2014-10-08 11:00:00,55.74,55.95,55.59,55.93,258300.0,55.74,55.95,55.59,55.93,258300.0
2014-10-08 11:30:00,55.92,55.97,55.75,55.92,97200.0,55.92,55.97,55.75,55.92,97200.0
2014-10-08 12:00:00,55.93,56.02,55.75,55.77,147600.0,55.93,56.02,55.75,55.77,147600.0
2014-10-08 12:30:00,55.78,55.95,55.76,55.87,100600.0,55.78,55.95,55.76,55.87,100600.0
2014-10-08 13:00:00,55.88,56.0,55.77,55.79,71900.0,55.88,56.0,55.77,55.79,71900.0
2014-10-08 13:30:00,55.8,56.07,55.77,56.05,70200.0,55.8,56.07,55.77,56.05,70200.0
2014-10-08 14:00:00,56.06,56.57,56.04,56.53,159300.0,56.06,56.57,56.04,56.53,159300.0
2014-10-08 14:30:00,56.52,56.74,56.52,56.68,137900.0,56.52,56.74,56.52,56.68,137900.0
2014-10-08 15:00:00,56.7,57.03,56.67,56.99,141700.0,56.7,57.03,56.67,56.99,141700.0
2014-10-08 15:30:00,56.98,57.18,56.91,57.08,467400.0,56.98,57.18,56.91,57.08,467400.0
2014-10-09 09:30:00,57.01,57.64,56.97,57.4,175400.0,57.01,57.64,56.97,57.4,175400.0
2014-10-09 10:00:00,57.4,57.53,57.2,57.35,414100.0,57.4,57.53,57.2,57.35,414100.0
2014-10-09 10:30:00,57.34,57.34,56.97,57.14,157800.0,57.34,57.34,56.97,57.14,157800.0
2014-10-09 11:00:00,57.13,57.42,57.1,57.31,101500.0,57.13,57.42,57.1,57.31,101500.0
2014-10-09 11:30:00,57.33,57.33,56.46,56.55,95800.0,57.33,57.33,56.46,56.55,95800.0
2014-10-09 12:00:00,56.52,56.58,56.19,56.23,73100.0,56.52,56.58,56.19,56.23,73100.0
2014-10-09 12:30:00,56.23,56.31,56.11,56.18,271800.0,56.23,56.31,56.11,56.18,271800.0
2014-10-09 13:00:00,56.18,56.38,56.09,56.23,218000.0,56.18,56.38,56.09,56.23,218000.0
2014-10-09 13:30:00,56.22,56.45,56.07,56.16,100500.0,56.22,56.45,56.07,56.16,100500.0
2014-10-09 14:00:00,56.16,56.16,55.8,55.83,127100.0,56.16,56.16,55.8,55.83,127100.0
2014-10-09 14:30:00,55.82,56.06,55.72,56.02,246700.0,55.82,56.06,55.72,56.02,246700.0
2014-10-09 15:00:00,56.01,56.37,55.96,56.32,702800.0,56.01,56.37,55.96,56.32,702800.0
2014-10-09 15:30:00,56.31,56.37,56.05,56.08,746700.0,56.31,56.37,56.05,56.08,746700.0
2014-10-10 09:30:00,55.89,56.34,55.67,55.85,214200.0,55.89,56.34,55.67,55.85,214200.0
2014-10-10 10:00:00,55.84,55.98,54.99,55.01,579200.0,55.84,55.98,54.99,55.01,579200.0
2014-10-10 10:30:00,55.02,55.05,54.69,54.72,252500.0,55.02,55.05,54.69,54.72,252500.0
2014-10-10 11:00:00,54.71,54.83,54.4,54.54,415000.0,54.71,54.83,54.4,54.54,415000.0
2014-10-10 11:30:00,54.55,54.98,54.33,54.87,335700.0,54.55,54.98,54.33,54.87,335700.0
2014-10-10 12:00:00,54.87,55.33,54.87,55.2,507300.0,54.87,55.33,54.87,55.2,507300.0
2014-10-10 12:30:00,55.21,55.37,54.86,54.88,159300.0,55.21,55.37,54.86,54.88,159300.0
2014-10-10 13:00:00,54.87,55.0,54.62,54.64,109400.0,54.87,55.0,54.62,54.64,109400.0
2014-10-10 13:30:00,54.65,54.81,54.55,54.65,125200.0,54.65,54.81,54.55,54.65,125200.0
2014-10-10 14:00:00,54.65,54.73,54.61,54.66,131900.0,54.65,54.73,54.61,54.66,131900.0
2014-10-10 14:30:00,54.66,54.7,54.28,54.29,209500.0,54.66,54.7,54.28,54.29,209500.0
2014-10-10 15:00:00,54.29,54.3,53.71,53.78,375300.0,54.29,54.3,53.71,53.78,375300.0
2014-10-10 15:30:00,53.77,53.84,53.57,53.73,1005200.0,53.77,53.84,53.57,53.73,1005200.0
2014-10-13 09:30:00,53.46,53.68,52.49,52.83,289000.0,53.46,53.68,52.49,52.83,289000.0
2014-10-13 10:00:00,52.78,52.92,52.43,52.46,312300.0,52.78,52.92,52.43,52.46,312300.0
2014-10-13 10:30:00,52.47,52.96,52.44,52.83,351500.0,52.47,52.96,52.44,52.83,351500.0
2014-10-13 11:00:00,52.84,53.21,52.72,52.77,214200.0,52.84,53.21,52.72,52.77,214200.0
2014-10-13 11:30:00,52.8,53.21,52.8,52.95,137900.0,52.8,53.21,52.8,52.95,137900.0
2014-10-13 12:00:00,52.96,53.39,52.85,53.35,225900.0,52.96,53.39,52.85,53.35,225900.0
2014-10-13 12:30:00,53.35,53.51,53.29,53.45,94100.0,53.35,53.51,53.29,53.45,94100.0
2014-10-13 13:00:00,53.44,53.52,53.13,53.46,163700.0,53.44,53.52,53.13,53.46,163700.0
2014-10-13 13:30:00,53.46,53.61,53.04,53.11,138100.0,53.46,53.61,53.04,53.11,138100.0
2014-10-13 14:00:00,53.12,53.36,52.92,53.21,115700.0,53.12,53.36,52.92,53.21,115700.0
2014-10-13 14:30:00,53.21,53.21,52.75,52.78,132200.0,53.21,53.21,52.75,52.78,132200.0
2014-10-13 15:00:00,52.78,52.92,52.69,52.72,193100.0,52.78,52.92,52.69,52.72,193100.0
2014-10-13 15:30:00,52.71,52.71,51.89,51.94,948000.0,52.71,52.71,51.89,51.94,948000.0
2014-10-14 09:30:00,52.53,52.53,51.25,51.27,205100.0,52.53,52.53,51.25,51.27,205100.0
2014-10-14 10:00:00,51.24,51.3,50.61,50.65,426700.0,51.24,51.3,50.61,50.65,426700.0
2014-10-14 10:30:00,50.67,51.0,50.5,50.75,393600.0,50.67,51.0,50.5,50.75,393600.0
2014-10-14 11:00:00,50.75,51.13,50.69,50.86,477100.0,50.75,51.13,50.69,50.86,477100.0
2014-10-14 11:30:00,50.86,51.2,50.69,50.85,336500.0,50.86,51.2,50.69,50.85,336500.0
2014-10-14 12:00:00,50.86,50.9,50.73,50.82,204400.0,50.86,50.9,50.73,50.82,204400.0
2014-10-14 12:30:00,50.83,50.93,50.62,50.79,172600.0,50.83,50.93,50.62,50.79,172600.0
2014-10-14 13:00:00,50.79,50.87,50.44,50.5,192700.0,50.79,50.87,50.44,50.5,192700.0
2014-10-14 13:30:00,50.51,50.63,50.24,50.58,227100.0,50.51,50.63,50.24,50.58,227100.0
2014-10-14 14:00:00,50.59,50.64,50.21,50.29,167300.0,50.59,50.64,50.21,50.29,167300.0
2014-10-14 14:30:00,50.29,50.34,49.83,49.96,453700.0,50.29,50.34,49.83,49.96,453700.0
2014-10-14 15:00:00,49.97,50.07,49.76,49.98,475300.0,49.97,50.07,49.76,49.98,475300.0
2014-10-14 15:30:00,49.98,50.19,49.58,50.16,1386300.0,49.98,50.19,49.58,50.16,1386300.0
2014-10-15 09:30:00,49.01,49.5,48.38,49.35,466400.0,49.01,49.5,48.38,49.35,466400.0
2014-10-15 10:00:00,49.35,49.83,49.35,49.62,326100.0,49.35,49.83,49.35,49.62,326100.0
2014-10-15 10:30:00,49.64,49.92,49.47,49.7,229600.0,49.64,49.92,49.47,49.7,229600.0
2014-10-15 11:00:00,49.7,49.97,49.44,49.48,203400.0,49.7,49.97,49.44,49.48,203400.0
2014-10-15 11:30:00,49.5,49.7,49.36,49.68,141900.0,49.5,49.7,49.36,49.68,141900.0
2014-10-15 12:00:00,49.67,49.67,49.3,49.52,111200.0,49.67,49.67,49.3,49.52,111200.0
2014-10-15 12:30:00,49.52,49.58,49.34,49.52,246200.0,49.52,49.58,49.34,49.52,246200.0
2014-10-15 13:00:00,49.51,49.64,48.99,49.12,283300.0,49.51,49.64,48.99,49.12,283300.0
2014-10-15 13:30:00,49.11,49.36,48.97,49.12,187800.0,49.11,49.36,48.97,49.12,187800.0
2014-10-15 14:00:00,49.13,49.36,48.99,49.27,153900.0,49.13,49.36,48.99,49.27,153900.0
2014-10-15 14:30:00,49.27,49.55,49.17,49.44,252200.0,49.27,49.55,49.17,49.44,252200.0
2014-10-15 15:00:00,49.43,50.3,49.35,50.3,470600.0,49.43,50.3,49.35,50.3,470600.0
2014-10-15 15:30:00,50.28,50.67,50.28,50.52,960500.0,50.28,50.67,50.28,50.52,960500.0
2014-10-16 09:30:00,49.34,50.21,49.29,49.77,219200.0,49.34,50.21,49.29,49.77,219200.0
2014-10-16 10:00:00,49.75,50.24,49.28,49.75,326100.0,49.75,50.24,49.28,49.75,326100.0
2014-10-16 10:30:00,49.77,50.21,49.64,50.02,176000.0,49.77,50.21,49.64,50.02,176000.0
2014-10-16 11:00:00,50.0,50.13,49.68,50.08,182900.0,50.0,50.13,49.68,50.08,182900.0
2014-10-16 11:30:00,50.1,50.18,49.66,49.77,127700.0,50.1,50.18,49.66,49.77,127700.0
2014-10-16 12:00:00,49.76,49.76,49.38,49.49,112000.0,49.76,49.76,49.38,49.49,112000.0
2014-10-16 12:30:00,49.5,49.72,49.28,49.69,145800.0,49.5,49.72,49.28,49.69,145800.0
2014-10-16 13:00:00,49.69,50.2,49.69,50.05,160800.0,49.69,50.2,49.69,50.05,160800.0
2014-10-16 13:30:00,50.04,50.22,49.89,49.95,141600.0,50.04,50.22,49.89,49.95,141600.0
2014-10-16 14:00:00,49.96,50.17,49.89,50.14,142200.0,49.96,50.17,49.89,50.14,142200.0
2014-10-16 14:30:00,50.15,50.21,49.82,49.94,138100.0,50.15,50.21,49.82,49.94,138100.0
2014-10-16 15:00:00,49.93,50.1,49.74,50.02,174000.0,49.93,50.1,49.74,50.02,174000.0
2014-10-16 15:30:00,50.03,50.11,49.86,49.89,348600.0,50.03,50.11,49.86,49.89,348600.0
2014-10-17 09:30:00,50.35,50.65,50.14,50.48,234600.0,50.35,50.65,50.14,50.48,234600.0
2014-10-17 10:00:00,50.56,50.81,50.44,50.81,101100.0,50.56,50.81,50.44,50.81,101100.0
2014-10-17 10:30:00,50.82,50.86,50.58,50.81,104300.0,50.82,50.86,50.58,50.81,104300.0
2014-10-17 11:00:00,50.81,51.03,50.78,50.93,108300.0,50.81,51.03,50.78,50.93,108300.0
2014-10-17 11:30:00,50.92,51.21,50.86,51.03,104200.0,50.92,51.21,50.86,51.03,104200.0
2014-10-17 12:00:00,51.05,51.11,50.83,50.98,164800.0,51.05,51.11,50.83,50.98,164800.0
2014-10-17 12:30:00,50.97,51.0,50.82,50.96,81200.0,50.97,51.0,50.82,50.96,81200.0
2014-10-17 13:00:00,50.98,51.0,50.67,50.71,75700.0,50.98,51.0,50.67,50.71,75700.0
2014-10-17 13:30:00,50.69,50.78,50.46,50.55,129800.0,50.69,50.78,50.46,50.55,129800.0
2014-10-17 14:00:00,50.51,50.62,50.38,50.57,99900.0,50.51,50.62,50.38,50.57,99900.0
2014-10-17 14:30:00,50.58,50.76,50.53,50.76,129300.0,50.58,50.76,50.53,50.76,129300.0
2014-10-17 15:00:00,50.77,51.01,50.58,50.98,157000.0,50.77,51.01,50.58,50.98,157000.0
2014-10-17 15:30:00,50.98,51.07,50.79,50.8,375900.0,50.98,51.07,50.79,50.8,375900.0
2014-10-20 09:30:00,50.74,51.25,50.15,51.14,192000.0,50.74,51.25,50.15,51.14,192000.0
2014-10-20 10:00:00,51.11,51.21,50.6,50.92,214400.0,51.11,51.21,50.6,50.92,214400.0
2014-10-20 10:30:00,50.92,51.27,50.88,51.2,129100.0,50.92,51.27,50.88,51.2,129100.0
2014-10-20 11:00:00,51.16,51.27,50.99,51.26,86800.0,51.16,51.27,50.99,51.26,86800.0
2014-10-20 11:30:00,51.27,51.28,51.1,51.19,101600.0,51.27,51.28,51.1,51.19,101600.0
2014-10-20 12:00:00,51.19,51.33,51.16,51.23,105600.0,51.19,51.33,51.16,51.23,105600.0
2014-10-20 12:30:00,51.23,51.23,51.02,51.07,181100.0,51.23,51.23,51.02,51.07,181100.0
2014-10-20 13:00:00,51.08,51.22,50.95,51.21,87300.0,51.08,51.22,50.95,51.21,87300.0
2014-10-20 13:30:00,51.2,51.27,51.13,51.14,38400.0,51.2,51.27,51.13,51.14,38400.0
2014-10-20 14:00:00,51.14,51.45,51.14,51.4,122600.0,51.14,51.45,51.14,51.4,122600.0
2014-10-20 14:30:00,51.4,51.45,51.28,51.35,81200.0,51.4,51.45,51.28,51.35,81200.0
2014-10-20 15:00:00,51.36,51.77,51.35,51.64,471000.0,51.36,51.77,51.35,51.64,471000.0
2014-10-20 15:30:00,51.65,51.84,51.58,51.82,457500.0,51.65,51.84,51.58,51.82,457500.0
2014-10-21 09:30:00,52.44,52.77,52.06,52.72,199400.0,52.44,52.77,52.06,52.72,199400.0
2014-10-21 10:00:00,52.73,52.98,52.53,52.81,100900.0,52.73,52.98,52.53,52.81,100900.0
2014-10-21 10:30:00,52.83,52.9,52.68,52.75,67600.0,52.83,52.9,52.68,52.75,67600.0
2014-10-21 11:00:00,52.76,52.89,52.7,52.86,92500.0,52.76,52.89,52.7,52.86,92500.0
2014-10-21 11:30:00,52.85,52.89,52.7,52.71,59200.0,52.85,52.89,52.7,52.71,59200.0
2014-10-21 12:00:00,52.72,52.84,52.7,52.8,49400.0,52.72,52.84,52.7,52.8,49400.0
2014-10-21 12:30:00,52.81,52.81,52.64,52.74,55600.0,52.81,52.81,52.64,52.74,55600.0
2014-10-21 13:00:00,52.74,52.79,52.64,52.77,135900.0,52.74,52.79,52.64,52.77,135900.0
2014-10-21 13:30:00,52.78,52.91,52.78,52.86,90600.0,52.78,52.91,52.78,52.86,90600.0
2014-10-21 14:00:00,52.85,53.04,52.78,53.02,85900.0,52.85,53.04,52.78,53.02,85900.0
2014-10-21 14:30:00,53.01,53.11,52.82,52.9,131100.0,53.01,53.11,52.82,52.9,131100.0
2014-10-21 15:00:00,52.9,52.91,52.78,52.89,124600.0,52.9,52.91,52.78,52.89,124600.0
2014-10-21 15:30:00,52.88,52.89,52.7,52.8,316900.0,52.88,52.89,52.7,52.8,316900.0
2014-10-22 09:30:00,52.84,53.11,52.38,52.69,146800.0,52.84,53.11,52.38,52.69,146800.0
2014-10-22 10:00:00,52.71,53.07,52.65,52.97,107800.0,52.71,53.07,52.65,52.97,107800.0
2014-10-22 10:30:00,52.97,53.05,52.89,52.96,96400.0,52.97,53.05,52.89,52.96,96400.0
2014-10-22 11:00:00,52.96,53.09,52.93,52.99,45400.0,52.96,53.09,52.93,52.99,45400.0
2014-10-22 11:30:00,52.99,53.0,52.85,52.85,68800.0,52.99,53.0,52.85,52.85,68800.0
2014-10-22 12:00:00,52.86,52.91,52.64,52.77,69300.0,52.86,52.91,52.64,52.77,69300.0
2014-10-22 12:30:00,52.77,52.78,52.47,52.58,334000.0,52.77,52.78,52.47,52.58,334000.0
2014-10-22 13:00:00,52.6,52.67,52.48,52.53,154300.0,52.6,52.67,52.48,52.53,154300.0
2014-10-22 13:30:00,52.53,52.65,52.43,52.52,156500.0,52.53,52.65,52.43,52.52,156500.0
2014-10-22 14:00:00,52.54,52.54,52.3,52.39,185300.0,52.54,52.54,52.3,52.39,185300.0
2014-10-22 14:30:00,52.39,52.43,52.2,52.29,165400.0,52.39,52.43,52.2,52.29,165400.0
2014-10-22 15:00:00,52.29,52.38,52.19,52.25,249100.0,52.29,52.38,52.19,52.25,249100.0
2014-10-22 15:30:00,52.25,52.31,52.08,52.26,655300.0,52.25,52.31,52.08,52.26,655300.0
2014-10-23 09:30:00,52.63,53.2,52.46,53.09,108300.0,52.63,53.2,52.46,53.09,108300.0
2014-10-23 10:00:00,53.09,53.52,53.03,53.24,74400.0,53.09,53.52,53.03,53.24,74400.0
2014-10-23 10:30:00,53.21,53.54,53.21,53.47,121100.0,53.21,53.54,53.21,53.47,121100.0
2014-10-23 11:00:00,53.47,53.69,53.47,53.66,129900.0,53.47,53.69,53.47,53.66,129900.0
2014-10-23 11:30:00,53.66,53.81,53.53,53.54,134000.0,53.66,53.81,53.53,53.54,134000.0
2014-10-23 12:00:00,53.53,53.79,53.51,53.78,56200.0,53.53,53.79,53.51,53.78,56200.0
2014-10-23 12:30:00,53.78,53.85,53.67,53.77,91500.0,53.78,53.85,53.67,53.77,91500.0
2014-10-23 13:00:00,53.77,53.9,53.75,53.9,65300.0,53.77,53.9,53.75,53.9,65300.0
2014-10-23 13:30:00,53.89,53.94,53.82,53.86,71300.0,53.89,53.94,53.82,53.86,71300.0
2014-10-23 14:00:00,53.87,54.15,53.87,54.07,83500.0,53.87,54.15,53.87,54.07,83500.0
2014-10-23 14:30:00,54.07,54.14,53.79,53.92,268600.0,54.07,54.14,53.79,53.92,268600.0
2014-10-23 15:00:00,53.92,53.92,53.6,53.65,286000.0,53.92,53.92,53.6,53.65,286000.0
2014-10-23 15:30:00,53.63,53.83,53.48,53.55,455100.0,53.63,53.83,53.48,53.55,455100.0
2014-10-24 09:30:00,53.8,54.2,53.53,53.79,231700.0,53.8,54.2,53.53,53.79,231700.0
2014-10-24 10:00:00,53.81,54.04,53.68,53.8,143100.0,53.81,54.04,53.68,53.8,143100.0
2014-10-24 10:30:00,53.79,54.04,53.79,54.02,68000.0,53.79,54.04,53.79,54.02,68000.0
2014-10-24 11:00:00,54.02,54.3,54.02,54.06,73900.0,54.02,54.3,54.02,54.06,73900.0
2014-10-24 11:30:00,54.05,54.19,54.0,54.19,82300.0,54.05,54.19,54.0,54.19,82300.0
2014-10-24 12:00:00,54.2,54.31,54.15,54.22,58400.0,54.2,54.31,54.15,54.22,58400.0
2014-10-24 12:30:00,54.2,54.32,54.13,54.29,82100.0,54.2,54.32,54.13,54.29,82100.0
2014-10-24 13:00:00,54.28,54.32,54.22,54.3,130400.0,54.28,54.32,54.22,54.3,130400.0
2014-10-24 13:30:00,54.3,54.48,54.29,54.44,55900.0,54.3,54.48,54.29,54.44,55900.0
2014-10-24 14:00:00,54.45,54.49,54.34,54.48,261100.0,54.45,54.49,54.34,54.48,261100.0
2014-10-24 14:30:00,54.47,54.48,54.39,54.44,67500.0,54.47,54.48,54.39,54.44,67500.0
2014-10-24 15:00:00,54.45,54.47,54.34,54.4,100100.0,54.45,54.47,54.34,54.4,100100.0
2014-10-24 15:30:00,54.41,54.49,54.39,54.44,266300.0,54.41,54.49,54.39,54.44,266300.0
2014-10-27 09:30:00,54.15,54.71,54.07,54.23,173000.0,54.15,54.71,54.07,54.23,173000.0
2014-10-27 10:00:00,54.23,54.71,54.18,54.59,119500.0,54.23,54.71,54.18,54.59,119500.0
2014-10-27 10:30:00,54.58,54.86,54.47,54.74,51100.0,54.58,54.86,54.47,54.74,51100.0
2014-10-27 11:00:00,54.75,54.96,54.69,54.93,53500.0,54.75,54.96,54.69,54.93,53500.0
2014-10-27 11:30:00,54.94,54.97,54.65,54.7,55000.0,54.94,54.97,54.65,54.7,55000.0
2014-10-27 12:00:00,54.68,54.84,54.59,54.66,44400.0,54.68,54.84,54.59,54.66,44400.0
2014-10-27 12:30:00,54.66,54.78,54.61,54.76,30800.0,54.66,54.78,54.61,54.76,30800.0
2014-10-27 13:00:00,54.75,54.95,54.73,54.73,31400.0,54.75,54.95,54.73,54.73,31400.0
2014-10-27 13:30:00,54.73,54.76,54.61,54.72,47100.0,54.73,54.76,54.61,54.72,47100.0
2014-10-27 14:00:00,54.7,54.78,54.67,54.73,29000.0,54.7,54.78,54.67,54.73,29000.0
2014-10-27 14:30:00,54.72,54.8,54.65,54.71,65300.0,54.72,54.8,54.65,54.71,65300.0
2014-10-27 15:00:00,54.7,54.8,54.67,54.73,63300.0,54.7,54.8,54.67,54.73,63300.0
2014-10-27 15:30:00,54.73,54.83,54.7,54.77,185000.0,54.73,54.83,54.7,54.77,185000.0
2014-10-28 09:30:00,54.88,55.49,54.85,55.47,102300.0,54.88,55.49,54.85,55.47,102300.0
2014-10-28 10:00:00,55.49,55.61,55.37,55.45,92300.0,55.49,55.61,55.37,55.45,92300.0
2014-10-28 10:30:00,55.45,55.54,55.37,55.5,115300.0,55.45,55.54,55.37,55.5,115300.0
2014-10-28 11:00:00,55.49,55.69,55.44,55.65,81000.0,55.49,55.69,55.44,55.65,81000.0
2014-10-28 11:30:00,55.65,55.68,55.5,55.53,58900.0,55.65,55.68,55.5,55.53,58900.0
2014-10-28 12:00:00,55.53,55.71,55.51,55.65,103400.0,55.53,55.71,55.51,55.65,103400.0
2014-10-28 12:30:00,55.64,55.65,55.56,55.61,98800.0,55.64,55.65,55.56,55.61,98800.0
2014-10-28 13:00:00,55.6,55.79,55.55,55.58,342100.0,55.6,55.79,55.55,55.58,342100.0
2014-10-28 13:30:00,55.59,55.75,55.57,55.74,79400.0,55.59,55.75,55.57,55.74,79400.0
2014-10-28 14:00:00,55.74,55.87,55.69,55.85,83300.0,55.74,55.87,55.69,55.85,83300.0
2014-10-28 14:30:00,55.86,55.89,55.68,55.77,68900.0,55.86,55.89,55.68,55.77,68900.0
2014-10-28 15:00:00,55.77,56.01,55.77,56.01,102500.0,55.77,56.01,55.77,56.01,102500.0
2014-10-28 15:30:00,56.01,56.1,55.92,56.1,253700.0,56.01,56.1,55.92,56.1,253700.0
2014-10-29 09:30:00,56.01,56.7,55.86,56.59,204900.0,56.01,56.7,55.86,56.59,204900.0
2014-10-29 10:00:00,56.6,56.63,55.78,55.82,67400.0,56.6,56.63,55.78,55.82,67400.0
2014-10-29 10:30:00,55.81,55.93,55.79,55.89,23800.0,55.81,55.93,55.79,55.89,23800.0
2014-10-29 11:00:00,55.91,56.14,55.91,56.05,65100.0,55.91,56.14,55.91,56.05,65100.0
2014-10-29 11:30:00,56.03,56.04,55.8,55.91,28700.0,56.03,56.04,55.8,55.91,28700.0
2014-10-29 12:00:00,55.93,55.98,55.77,55.79,35400.0,55.93,55.98,55.77,55.79,35400.0
2014-10-29 12:30:00,55.77,56.0,55.77,55.95,34300.0,55.77,56.0,55.77,55.95,34300.0
2014-10-29 13:00:00,55.95,55.99,55.87,55.96,27700.0,55.95,55.99,55.87,55.96,27700.0
2014-10-29 13:30:00,55.96,56.01,55.83,55.94,49000.0,55.96,56.01,55.83,55.94,49000.0
2014-10-29 14:00:00,55.9,56.12,55.75,55.98,121400.0,55.9,56.12,55.75,55.98,121400.0
2014-10-29 14:30:00,55.98,56.03,55.58,55.85,82800.0,55.98,56.03,55.58,55.85,82800.0
2014-10-29 15:00:00,55.84,55.88,55.62,55.86,89800.0,55.84,55.88,55.62,55.86,89800.0
2014-10-29 15:30:00,55.87,56.03,55.85,55.96,144200.0,55.87,56.03,55.85,55.96,144200.0
2014-10-30 09:30:00,55.87,56.3,55.87,56.03,82500.0,55.87,56.3,55.87,56.03,82500.0
2014-10-30 10:00:00,55.94,56.39,55.81,56.35,155100.0,55.94,56.39,55.81,56.35,155100.0
2014-10-30 10:30:00,56.38,56.63,56.38,56.63,58700.0,56.38,56.63,56.38,56.63,58700.0
2014-10-30 11:00:00,56.63,56.64,56.38,56.38,32000.0,56.63,56.64,56.38,56.38,32000.0
2014-10-30 11:30:00,56.39,56.53,56.3,56.51,39200.0,56.39,56.53,56.3,56.51,39200.0
2014-10-30 12:00:00,56.53,56.68,56.37,56.66,42200.0,56.53,56.68,56.37,56.66,42200.0
2014-10-30 12:30:00,56.68,56.9,56.67,56.9,49700.0,56.68,56.9,56.67,56.9,49700.0
2014-10-30 13:00:00,56.89,57.28,56.88,57.28,130500.0,56.89,57.28,56.88,57.28,130500.0
2014-10-30 13:30:00,57.27,57.43,57.21,57.38,52100.0,57.27,57.43,57.21,57.38,52100.0
2014-10-30 14:00:00,57.37,57.48,57.31,57.37,62700.0,57.37,57.48,57.31,57.37,62700.0
2014-10-30 14:30:00,57.36,57.39,57.01,57.07,74400.0,57.36,57.39,57.01,57.07,74400.0
2014-10-30 15:00:00,57.06,57.29,57.06,57.2,95800.0,57.06,57.29,57.06,57.2,95800.0
2014-10-30 15:30:00,57.19,57.42,57.19,57.37,323200.0,57.19,57.42,57.19,57.37,323200.0
2014-10-31 09:30:00,58.51,58.74,57.8,57.92,163400.0,58.51,58.74,57.8,57.92,163400.0
2014-10-31 10:00:00,57.95,57.97,57.68,57.74,139700.0,57.95,57.97,57.68,57.74,139700.0
2014-10-31 10:30:00,57.73,57.77,57.62,57.62,124800.0,57.73,57.77,57.62,57.62,124800.0
2014-10-31 11:00:00,57.61,57.67,57.57,57.63,86300.0,57.61,57.67,57.57,57.63,86300.0
2014-10-31 11:30:00,57.64,57.66,57.47,57.51,79900.0,57.64,57.66,57.47,57.51,79900.0
2014-10-31 12:00:00,57.51,57.63,57.48,57.55,32700.0,57.51,57.63,57.48,57.55,32700.0
2014-10-31 12:30:00,57.56,57.67,57.56,57.66,59900.0,57.56,57.67,57.56,57.66,59900.0
2014-10-31 13:00:00,57.65,57.66,57.61,57.66,79400.0,57.65,57.66,57.61,57.66,79400.0
2014-10-31 13:30:00,57.66,57.66,57.57,57.63,73600.0,57.66,57.66,57.57,57.63,73600.0
2014-10-31 14:00:00,57.64,57.74,57.62,57.69,120700.0,57.64,57.74,57.62,57.69,120700.0
2014-10-31 14:30:00,57.69,57.71,57.61,57.66,64500.0,57.69,57.71,57.61,57.66,64500.0
2014-10-31 15:00:00,57.67,57.68,57.48,57.65,106900.0,57.67,57.68,57.48,57.65,106900.0
2014-10-31 15:30:00,57.66,57.75,57.54,57.55,530700.0,57.66,57.75,57.54,57.55,530700.0
2014-11-03 09:30:00,57.77,58.31,57.46,58.25,227100.0,57.77,58.31,57.46,58.25,227100.0
2014-11-03 10:00:00,58.27,58.37,58.03,58.08,160300.0,58.27,58.37,58.03,58.08,160300.0
2014-11-03 10:30:00,58.08,58.11,57.91,57.96,128300.0,58.08,58.11,57.91,57.96,128300.0
2014-11-03 11:00:00,57.96,58.1,57.92,57.99,184800.0,57.96,58.1,57.92,57.99,184800.0
2014-11-03 11:30:00,58.0,58.01,57.85,57.86,368000.0,58.0,58.01,57.85,57.86,368000.0
2014-11-03 12:00:00,57.85,57.85,57.37,57.6,133600.0,57.85,57.85,57.37,57.6,133600.0
2014-11-03 12:30:00,57.62,57.94,57.61,57.89,141200.0,57.62,57.94,57.61,57.89,141200.0
2014-11-03 13:00:00,57.9,57.9,57.73,57.73,107800.0,57.9,57.9,57.73,57.73,107800.0
2014-11-03 13:30:00,57.74,57.84,57.67,57.83,49500.0,57.74,57.84,57.67,57.83,49500.0
2014-11-03 14:00:00,57.83,57.91,57.76,57.84,66700.0,57.83,57.91,57.76,57.84,66700.0
2014-11-03 14:30:00,57.83,57.83,57.62,57.8,89000.0,57.83,57.83,57.62,57.8,89000.0
2014-11-03 15:00:00,57.8,57.9,57.66,57.66,105900.0,57.8,57.9,57.66,57.66,105900.0
2014-11-03 15:30:00,57.65,57.81,57.63,57.77,229700.0,57.65,57.81,57.63,57.77,229700.0
2014-11-04 09:30:00,57.58,57.98,57.53,57.97,166400.0,57.58,57.98,57.53,57.97,166400.0
2014-11-04 10:00:00,57.95,58.37,57.93,58.27,367300.0,57.95,58.37,57.93,58.27,367300.0
2014-11-04 10:30:00,58.26,58.32,58.13,58.13,182300.0,58.26,58.32,58.13,58.13,182300.0
2014-11-04 11:00:00,58.11,58.27,58.08,58.15,148000.0,58.11,58.27,58.08,58.15,148000.0
2014-11-04 11:30:00,58.16,58.18,58.05,58.07,51500.0,58.16,58.18,58.05,58.07,51500.0
2014-11-04 12:00:00,58.05,58.1,57.96,58.04,64900.0,58.05,58.1,57.96,58.04,64900.0
2014-11-04 12:30:00,58.06,58.16,58.03,58.15,63400.0,58.06,58.16,58.03,58.15,63400.0
2014-11-04 13:00:00,58.15,58.16,58.1,58.14,59700.0,58.15,58.16,58.1,58.14,59700.0
2014-11-04 13:30:00,58.15,58.27,58.12,58.2,105000.0,58.15,58.27,58.12,58.2,105000.0
2014-11-04 14:00:00,58.21,58.26,58.17,58.21,74600.0,58.21,58.26,58.17,58.21,74600.0
2014-11-04 14:30:00,58.21,58.26,58.18,58.26,72900.0,58.21,58.26,58.18,58.26,72900.0
2014-11-04 15:00:00,58.26,58.26,58.16,58.18,99900.0,58.26,58.26,58.16,58.18,99900.0
2014-11-04 15:30:00,58.18,58.31,58.15,58.24,223700.0,58.18,58.31,58.15,58.24,223700.0
2014-11-05 09:30:00,58.46,58.7,57.87,58.1,115800.0,58.46,58.7,57.87,58.1,115800.0
2014-11-05 10:00:00,58.07,58.13,57.9,57.95,105300.0,58.07,58.13,57.9,57.95,105300.0
2014-11-05 10:30:00,57.93,57.97,57.75,57.84,165300.0,57.93,57.97,57.75,57.84,165300.0
2014-11-05 11:00:00,57.86,58.0,57.82,57.97,187800.0,57.86,58.0,57.82,57.97,187800.0
2014-11-05 11:30:00,57.98,58.01,57.92,57.99,40000.0,57.98,58.01,57.92,57.99,40000.0
2014-11-05 12:00:00,57.99,58.05,57.85,57.85,93400.0,57.99,58.05,57.85,57.85,93400.0
2014-11-05 12:30:00,57.84,57.87,57.74,57.76,32500.0,57.84,57.87,57.74,57.76,32500.0
2014-11-05 13:00:00,57.76,58.01,57.76,58.0,76800.0,57.76,58.01,57.76,58.0,76800.0
2014-11-05 13:30:00,58.0,58.05,57.9,57.99,91500.0,58.0,58.05,57.9,57.99,91500.0
2014-11-05 14:00:00,58.0,58.19,57.97,58.18,74500.0,58.0,58.19,57.97,58.18,74500.0
2014-11-05 14:30:00,58.18,58.26,58.13,58.16,83800.0,58.18,58.26,58.13,58.16,83800.0
2014-11-05 15:00:00,58.15,58.2,58.1,58.15,115000.0,58.15,58.2,58.1,58.15,115000.0
2014-11-05 15:30:00,58.14,58.36,58.13,58.32,258000.0,58.14,58.36,58.13,58.32,258000.0
2014-11-06 09:30:00,58.6,59.24,58.45,59.11,150200.0,58.6,59.24,58.45,59.11,150200.0
2014-11-06 10:00:00,59.11,59.25,58.77,58.81,277500.0,59.11,59.25,58.77,58.81,277500.0
2014-11-06 10:30:00,58.8,58.8,58.48,58.51,62200.0,58.8,58.8,58.48,58.51,62200.0
2014-11-06 11:00:00,58.51,59.02,58.49,59.02,74300.0,58.51,59.02,58.49,59.02,74300.0
2014-11-06 11:30:00,59.02,59.04,58.74,58.76,64300.0,59.02,59.04,58.74,58.76,64300.0
2014-11-06 12:00:00,58.78,58.8,58.67,58.8,47500.0,58.78,58.8,58.67,58.8,47500.0
2014-11-06 12:30:00,58.8,59.0,58.79,58.97,43200.0,58.8,59.0,58.79,58.97,43200.0
2014-11-06 13:00:00,58.97,59.1,58.97,59.1,56500.0,58.97,59.1,58.97,59.1,56500.0
2014-11-06 13:30:00,59.09,59.11,58.98,59.09,85700.0,59.09,59.11,58.98,59.09,85700.0
2014-11-06 14:00:00,59.09,59.12,58.95,59.02,48800.0,59.09,59.12,58.95,59.02,48800.0
2014-11-06 14:30:00,59.02,59.21,58.95,59.09,176900.0,59.02,59.21,58.95,59.09,176900.0
2014-11-06 15:00:00,59.1,59.25,59.1,59.25,99600.0,59.1,59.25,59.1,59.25,99600.0
2014-11-06 15:30:00,59.24,59.33,59.14,59.2,323800.0,59.24,59.33,59.14,59.2,323800.0
2014-11-07 09:30:00,59.29,59.42,58.8,59.25,172300.0,59.29,59.42,58.8,59.25,172300.0
2014-11-07 10:00:00,59.24,59.24,58.6,58.65,121800.0,59.24,59.24,58.6,58.65,121800.0
2014-11-07 10:30:00,58.68,59.13,58.55,59.13,127800.0,58.68,59.13,58.55,59.13,127800.0
2014-11-07 11:00:00,59.14,59.43,59.08,59.42,61600.0,59.14,59.43,59.08,59.42,61600.0
2014-11-07 11:30:00,59.41,59.44,59.28,59.36,44200.0,59.41,59.44,59.28,59.36,44200.0
2014-11-07 12:00:00,59.37,59.44,59.08,59.26,121500.0,59.37,59.44,59.08,59.26,121500.0
2014-11-07 12:30:00,59.26,59.3,59.16,59.28,134500.0,59.26,59.3,59.16,59.28,134500.0
2014-11-07 13:00:00,59.29,59.34,59.23,59.31,68100.0,59.29,59.34,59.23,59.31,68100.0
2014-11-07 13:30:00,59.31,59.54,59.31,59.53,39800.0,59.31,59.54,59.31,59.53,39800.0
2014-11-07 14:00:00,59.52,59.53,59.36,59.36,30300.0,59.52,59.53,59.36,59.36,30300.0
2014-11-07 14:30:00,59.36,59.37,59.26,59.27,49600.0,59.36,59.37,59.26,59.27,49600.0
2014-11-07 15:00:00,59.27,59.3,59.23,59.23,56000.0,59.27,59.3,59.23,59.23,56000.0
2014-11-07 15:30:00,59.24,59.42,59.23,59.42,144500.0,59.24,59.42,59.23,59.42,144500.0
2014-11-10 09:30:00,59.32,59.5,59.1,59.43,82200.0,59.32,59.5,59.1,59.43,82200.0
2014-11-10 10:00:00,59.43,59.6,59.43,59.51,37100.0,59.43,59.6,59.43,59.51,37100.0
2014-11-10 10:30:00,59.5,59.79,59.47,59.61,55600.0,59.5,59.79,59.47,59.61,55600.0
2014-11-10 11:00:00,59.62,59.79,59.6,59.64,88900.0,59.62,59.79,59.6,59.64,88900.0
2014-11-10 11:30:00,59.65,59.71,59.59,59.63,126500.0,59.65,59.71,59.59,59.63,126500.0
2014-11-10 12:00:00,59.62,59.63,59.43,59.46,51000.0,59.62,59.63,59.43,59.46,51000.0
2014-11-10 12:30:00,59.46,59.47,59.06,59.27,275700.0,59.46,59.47,59.06,59.27,275700.0
2014-11-10 13:00:00,59.29,59.43,59.28,59.33,46300.0,59.29,59.43,59.28,59.33,46300.0
2014-11-10 13:30:00,59.35,59.41,59.28,59.29,102000.0,59.35,59.41,59.28,59.29,102000.0
2014-11-10 14:00:00,59.3,59.35,59.28,59.3,64100.0,59.3,59.35,59.28,59.3,64100.0
2014-11-10 14:30:00,59.3,59.32,59.19,59.28,180300.0,59.3,59.32,59.19,59.28,180300.0
2014-11-10 15:00:00,59.29,59.44,59.29,59.43,170200.0,59.29,59.44,59.29,59.43,170200.0
2014-11-10 15:30:00,59.43,59.43,59.32,59.38,185400.0,59.43,59.43,59.32,59.38,185400.0
2014-11-11 09:30:00,59.67,59.67,59.07,59.09,136500.0,59.67,59.67,59.07,59.09,136500.0
2014-11-11 10:00:00,59.14,59.3,59.1,59.29,99900.0,59.14,59.3,59.1,59.29,99900.0
2014-11-11 10:30:00,59.3,59.42,59.3,59.3,116700.0,59.3,59.42,59.3,59.3,116700.0
2014-11-11 11:00:00,59.29,59.35,59.17,59.2,150700.0,59.29,59.35,59.17,59.2,150700.0
2014-11-11 11:30:00,59.19,59.31,59.06,59.08,60700.0,59.19,59.31,59.06,59.08,60700.0
2014-11-11 12:00:00,59.08,59.13,58.89,59.08,55500.0,59.08,59.13,58.89,59.08,55500.0
2014-11-11 12:30:00,59.1,59.14,59.05,59.05,37900.0,59.1,59.14,59.05,59.05,37900.0
2014-11-11 13:00:00,59.05,59.06,58.83,58.99,56700.0,59.05,59.06,58.83,58.99,56700.0
2014-11-11 13:30:00,58.98,59.01,58.91,59.0,46700.0,58.98,59.01,58.91,59.0,46700.0
2014-11-11 14:00:00,59.0,59.04,58.93,58.98,92900.0,59.0,59.04,58.93,58.98,92900.0
2014-11-11 14:30:00,58.98,59.01,58.92,59.0,105600.0,58.98,59.01,58.92,59.0,105600.0
2014-11-11 15:00:00,59.01,59.04,58.97,58.98,105200.0,59.01,59.04,58.97,58.98,105200.0
2014-11-11 15:30:00,58.99,59.06,58.95,58.99,321500.0,58.99,59.06,58.95,58.99,321500.0
2014-11-12 09:30:00,58.88,59.42,58.85,58.89,330900.0,58.88,59.42,58.85,58.89,330900.0
2014-11-12 10:00:00,58.9,59.24,58.83,59.18,64200.0,58.9,59.24,58.83,59.18,64200.0
2014-11-12 10:30:00,59.2,59.24,59.03,59.03,69000.0,59.2,59.24,59.03,59.03,69000.0
2014-11-12 11:00:00,59.04,59.12,58.89,59.1,106700.0,59.04,59.12,58.89,59.1,106700.0
2014-11-12 11:30:00,59.11,59.47,59.11,59.45,54400.0,59.11,59.47,59.11,59.45,54400.0
2014-11-12 12:00:00,59.45,59.45,59.33,59.42,45300.0,59.45,59.45,59.33,59.42,45300.0
2014-11-12 12:30:00,59.42,59.42,59.21,59.25,37200.0,59.42,59.42,59.21,59.25,37200.0
2014-11-12 13:00:00,59.26,59.27,59.18,59.24,39000.0,59.26,59.27,59.18,59.24,39000.0
2014-11-12 13:30:00,59.26,59.26,59.18,59.2,57400.0,59.26,59.26,59.18,59.2,57400.0
2014-11-12 14:00:00,59.21,59.26,59.17,59.2,66100.0,59.21,59.26,59.17,59.2,66100.0
2014-11-12 14:30:00,59.21,59.23,59.06,59.14,58900.0,59.21,59.23,59.06,59.14,58900.0
2014-11-12 15:00:00,59.14,59.16,58.99,59.01,183500.0,59.14,59.16,58.99,59.01,183500.0
2014-11-12 15:30:00,59.01,59.17,58.96,58.97,295900.0,59.01,59.17,58.96,58.97,295900.0
2014-11-13 09:30:00,59.35,59.66,59.02,59.6,116700.0,59.35,59.66,59.02,59.6,116700.0
2014-11-13 10:00:00,59.61,59.64,59.44,59.45,116400.0,59.61,59.64,59.44,59.45,116400.0
2014-11-13 10:30:00,59.45,59.5,59.3,59.31,284900.0,59.45,59.5,59.3,59.31,284900.0
2014-11-13 11:00:00,59.3,59.35,59.15,59.19,147200.0,59.3,59.35,59.15,59.19,147200.0
2014-11-13 11:30:00,59.18,59.2,59.01,59.02,141600.0,59.18,59.2,59.01,59.02,141600.0
2014-11-13 12:00:00,59.03,59.24,58.98,59.23,132200.0,59.03,59.24,58.98,59.23,132200.0
2014-11-13 12:30:00,59.25,59.33,59.21,59.31,47300.0,59.25,59.33,59.21,59.31,47300.0
2014-11-13 13:00:00,59.31,59.35,59.01,59.04,34300.0,59.31,59.35,59.01,59.04,34300.0
2014-11-13 13:30:00,58.99,59.14,58.91,59.11,41500.0,58.99,59.14,58.91,59.11,41500.0
2014-11-13 14:00:00,59.12,59.24,59.09,59.2,68300.0,59.12,59.24,59.09,59.2,68300.0
2014-11-13 14:30:00,59.21,59.22,59.13,59.14,98900.0,59.21,59.22,59.13,59.14,98900.0
2014-11-13 15:00:00,59.13,59.28,59.11,59.14,81400.0,59.13,59.28,59.11,59.14,81400.0
2014-11-13 15:30:00,59.13,59.32,59.11,59.31,215500.0,59.13,59.32,59.11,59.31,215500.0
2014-11-14 09:30:00,59.37,59.62,59.26,59.55,109100.0,59.37,59.62,59.26,59.55,109100.0
2014-11-14 10:00:00,59.57,59.7,59.36,59.43,107100.0,59.57,59.7,59.36,59.43,107100.0
2014-11-14 10:30:00,59.4,59.76,59.27,59.7,65500.0,59.4,59.76,59.27,59.7,65500.0
2014-11-14 11:00:00,59.71,59.89,59.62,59.72,49600.0,59.71,59.89,59.62,59.72,49600.0
2014-11-14 11:30:00,59.72,59.75,59.56,59.69,39800.0,59.72,59.75,59.56,59.69,39800.0
2014-11-14 12:00:00,59.7,59.75,59.6,59.63,23900.0,59.7,59.75,59.6,59.63,23900.0
2014-11-14 12:30:00,59.63,59.63,59.55,59.56,44700.0,59.63,59.63,59.55,59.56,44700.0
2014-11-14 13:00:00,59.55,59.66,59.53,59.64,35000.0,59.55,59.66,59.53,59.64,35000.0
2014-11-14 13:30:00,59.65,59.66,59.56,59.56,44600.0,59.65,59.66,59.56,59.56,44600.0
2014-11-14 14:00:00,59.56,59.62,59.5,59.6,48500.0,59.56,59.62,59.5,59.6,48500.0
2014-11-14 14:30:00,59.6,59.66,59.56,59.65,54400.0,59.6,59.66,59.56,59.65,54400.0
2014-11-14 15:00:00,59.65,59.74,59.63,59.73,158700.0,59.65,59.74,59.63,59.73,158700.0
2014-11-14 15:30:00,59.73,59.76,59.64,59.66,317500.0,59.73,59.76,59.64,59.66,317500.0
2014-11-17 09:30:00,59.52,59.88,59.33,59.66,386600.0,59.52,59.88,59.33,59.66,386600.0
2014-11-17 10:00:00,59.65,59.69,59.12,59.12,133600.0,59.65,59.69,59.12,59.12,133600.0
2014-11-17 10:30:00,59.14,59.26,59.04,59.21,144600.0,59.14,59.26,59.04,59.21,144600.0
2014-11-17 11:00:00,59.21,59.25,58.79,58.83,101000.0,59.21,59.25,58.79,58.83,101000.0
2014-11-17 11:30:00,58.83,59.18,58.82,59.03,83000.0,58.83,59.18,58.82,59.03,83000.0
2014-11-17 12:00:00,59.04,59.18,58.97,59.17,134800.0,59.04,59.18,58.97,59.17,134800.0
2014-11-17 12:30:00,59.15,59.34,59.14,59.22,160200.0,59.15,59.34,59.14,59.22,160200.0
2014-11-17 13:00:00,59.22,59.29,59.16,59.26,127200.0,59.22,59.29,59.16,59.26,127200.0
2014-11-17 13:30:00,59.27,59.3,59.15,59.26,88400.0,59.27,59.3,59.15,59.26,88400.0
2014-11-17 14:00:00,59.25,59.26,59.1,59.13,79600.0,59.25,59.26,59.1,59.13,79600.0
2014-11-17 14:30:00,59.13,59.27,59.13,59.17,145200.0,59.13,59.27,59.13,59.17,145200.0
2014-11-17 15:00:00,59.17,59.17,59.03,59.07,215800.0,59.17,59.17,59.03,59.07,215800.0
2014-11-17 15:30:00,59.06,59.15,58.95,59.0,647600.0,59.06,59.15,58.95,59.0,647600.0
2014-11-18 09:30:00,59.48,60.2,59.25,59.73,295700.0,59.48,60.2,59.25,59.73,295700.0
2014-11-18 10:00:00,59.73,59.9,59.31,59.33,210000.0,59.73,59.9,59.31,59.33,210000.0
2014-11-18 10:30:00,59.34,59.52,59.25,59.34,122400.0,59.34,59.52,59.25,59.34,122400.0
2014-11-18 11:00:00,59.35,59.51,59.25,59.27,79300.0,59.35,59.51,59.25,59.27,79300.0
2014-11-18 11:30:00,59.29,59.46,59.28,59.33,99400.0,59.29,59.46,59.28,59.33,99400.0
2014-11-18 12:00:00,59.32,59.5,59.27,59.37,157900.0,59.32,59.5,59.27,59.37,157900.0
2014-11-18 12:30:00,59.38,59.45,59.28,59.45,147200.0,59.38,59.45,59.28,59.45,147200.0
2014-11-18 13:00:00,59.45,59.59,59.4,59.57,112100.0,59.45,59.59,59.4,59.57,112100.0
2014-11-18 13:30:00,59.57,59.57,59.41,59.47,85200.0,59.57,59.57,59.41,59.47,85200.0
2014-11-18 14:00:00,59.48,59.57,59.39,59.4,81700.0,59.48,59.57,59.39,59.4,81700.0
2014-11-18 14:30:00,59.4,59.45,59.35,59.37,78100.0,59.4,59.45,59.35,59.37,78100.0
2014-11-18 15:00:00,59.37,59.37,59.17,59.2,137800.0,59.37,59.37,59.17,59.2,137800.0
2014-11-18 15:30:00,59.2,59.37,59.17,59.24,408500.0,59.2,59.37,59.17,59.24,408500.0
2014-11-19 09:30:00,59.42,59.44,58.9,59.05,163000.0,59.42,59.44,58.9,59.05,163000.0
2014-11-19 10:00:00,59.02,59.1,58.84,59.07,165200.0,59.02,59.1,58.84,59.07,165200.0
2014-11-19 10:30:00,59.09,59.18,59.01,59.03,90000.0,59.09,59.18,59.01,59.03,90000.0
2014-11-19 11:00:00,59.03,59.22,59.02,59.09,108800.0,59.03,59.22,59.02,59.09,108800.0
2014-11-19 11:30:00,59.08,59.13,58.99,59.1,118800.0,59.08,59.13,58.99,59.1,118800.0
2014-11-19 12:00:00,59.1,59.2,59.08,59.13,109600.0,59.1,59.2,59.08,59.13,109600.0
2014-11-19 12:30:00,59.14,59.14,59.08,59.11,100900.0,59.14,59.14,59.08,59.11,100900.0
2014-11-19 13:00:00,59.12,59.17,59.05,59.05,73200.0,59.12,59.17,59.05,59.05,73200.0
2014-11-19 13:30:00,59.06,59.11,59.03,59.05,122900.0,59.06,59.11,59.03,59.05,122900.0
2014-11-19 14:00:00,59.06,59.16,58.9,58.97,190300.0,59.06,59.16,58.9,58.97,190300.0
2014-11-19 14:30:00,58.98,59.1,58.93,59.0,139100.0,58.98,59.1,58.93,59.0,139100.0
2014-11-19 15:00:00,58.99,59.03,58.9,58.98,102000.0,58.99,59.03,58.9,58.98,102000.0
2014-11-19 15:30:00,58.98,59.17,58.95,59.08,276900.0,58.98,59.17,58.95,59.08,276900.0
2014-11-20 09:30:00,58.65,58.89,58.3,58.87,212900.0,58.65,58.89,58.3,58.87,212900.0
2014-11-20 10:00:00,58.86,59.0,58.74,58.8,168700.0,58.86,59.0,58.74,58.8,168700.0
2014-11-20 10:30:00,58.8,58.95,58.78,58.89,194600.0,58.8,58.95,58.78,58.89,194600.0
2014-11-20 11:00:00,58.89,58.95,58.88,58.91,148200.0,58.89,58.95,58.88,58.91,148200.0
2014-11-20 11:30:00,58.91,59.01,58.91,58.98,98300.0,58.91,59.01,58.91,58.98,98300.0
2014-11-20 12:00:00,58.98,59.14,58.97,58.97,115300.0,58.98,59.14,58.97,58.97,115300.0
2014-11-20 12:30:00,58.97,59.1,58.97,59.08,86700.0,58.97,59.1,58.97,59.08,86700.0
2014-11-20 13:00:00,59.07,59.07,58.96,59.0,63600.0,59.07,59.07,58.96,59.0,63600.0
2014-11-20 13:30:00,59.0,59.02,58.78,58.79,113300.0,59.0,59.02,58.78,58.79,113300.0
2014-11-20 14:00:00,58.78,58.84,58.61,58.64,199700.0,58.78,58.84,58.61,58.64,199700.0
2014-11-20 14:30:00,58.65,58.65,58.38,58.38,207300.0,58.65,58.65,58.38,58.38,207300.0
2014-11-20 15:00:00,58.38,58.68,58.34,58.4,271500.0,58.38,58.68,58.34,58.4,271500.0
2014-11-20 15:30:00,58.4,58.56,58.29,58.41,764800.0,58.4,58.56,58.29,58.41,764800.0
2014-11-21 09:30:00,61.0,62.72,60.65,62.34,1477700.0,61.0,62.72,60.65,62.34,1477700.0
2014-11-21 10:00:00,62.35,62.92,62.08,62.91,671600.0,62.35,62.92,62.08,62.91,671600.0
2014-11-21 10:30:00,62.9,63.0,62.63,62.88,373800.0,62.9,63.0,62.63,62.88,373800.0
2014-11-21 11:00:00,62.88,62.93,62.37,62.76,278500.0,62.88,62.93,62.37,62.76,278500.0
2014-11-21 11:30:00,62.75,62.97,62.64,62.8,289600.0,62.75,62.97,62.64,62.8,289600.0
2014-11-21 12:00:00,62.8,62.97,62.34,62.36,410100.0,62.8,62.97,62.34,62.36,410100.0
2014-11-21 12:30:00,62.36,62.68,62.21,62.29,242800.0,62.36,62.68,62.21,62.29,242800.0
2014-11-21 13:00:00,62.29,62.55,62.19,62.28,154000.0,62.29,62.55,62.19,62.28,154000.0
2014-11-21 13:30:00,62.29,62.5,62.09,62.29,187000.0,62.29,62.5,62.09,62.29,187000.0
2014-11-21 14:00:00,62.28,62.62,62.27,62.41,529700.0,62.28,62.62,62.27,62.41,529700.0
2014-11-21 14:30:00,62.41,62.54,62.28,62.44,469800.0,62.41,62.54,62.28,62.44,469800.0
2014-11-21 15:00:00,62.44,62.62,62.38,62.5,271000.0,62.44,62.62,62.38,62.5,271000.0
2014-11-21 15:30:00,62.5,62.52,61.76,61.79,1169600.0,62.5,62.52,61.76,61.79,1169600.0
2014-11-24 09:30:00,61.68,61.79,61.09,61.57,261800.0,61.68,61.79,61.09,61.57,261800.0
2014-11-24 10:00:00,61.58,61.8,61.55,61.63,160500.0,61.58,61.8,61.55,61.63,160500.0
2014-11-24 10:30:00,61.62,61.71,61.52,61.59,260100.0,61.62,61.71,61.52,61.59,260100.0
2014-11-24 11:00:00,61.59,61.69,61.54,61.56,194900.0,61.59,61.69,61.54,61.56,194900.0
2014-11-24 11:30:00,61.57,61.59,61.43,61.49,212800.0,61.57,61.59,61.43,61.49,212800.0
2014-11-24 12:00:00,61.49,61.49,61.15,61.31,373300.0,61.49,61.49,61.15,61.31,373300.0
2014-11-24 12:30:00,61.33,61.51,61.03,61.43,827400.0,61.33,61.51,61.03,61.43,827400.0
2014-11-24 13:00:00,61.42,61.48,61.23,61.32,153400.0,61.42,61.48,61.23,61.32,153400.0
2014-11-24 13:30:00,61.31,61.36,61.19,61.21,180600.0,61.31,61.36,61.19,61.21,180600.0
2014-11-24 14:00:00,61.19,61.26,60.95,61.0,187400.0,61.19,61.26,60.95,61.0,187400.0
2014-11-24 14:30:00,61.0,61.1,60.92,61.09,190900.0,61.0,61.1,60.92,61.09,190900.0
2014-11-24 15:00:00,61.09,61.21,60.96,61.19,207100.0,61.09,61.21,60.96,61.19,207100.0
2014-11-24 15:30:00,61.19,61.31,61.15,61.27,413100.0,61.19,61.31,61.15,61.27,413100.0
2014-11-25 09:30:00,61.29,62.05,61.24,61.37,189900.0,61.29,62.05,61.24,61.37,189900.0
2014-11-25 10:00:00,61.33,61.39,61.1,61.3,139500.0,61.33,61.39,61.1,61.3,139500.0
2014-11-25 10:30:00,61.3,61.49,61.23,61.35,132400.0,61.3,61.49,61.23,61.35,132400.0
2014-11-25 11:00:00,61.35,61.4,60.93,60.93,171000.0,61.35,61.4,60.93,60.93,171000.0
2014-11-25 11:30:00,60.94,61.01,60.88,60.91,108000.0,60.94,61.01,60.88,60.91,108000.0
2014-11-25 12:00:00,60.91,61.01,60.8,60.82,112600.0,60.91,61.01,60.8,60.82,112600.0
2014-11-25 12:30:00,60.83,61.02,60.81,60.98,94700.0,60.83,61.02,60.81,60.98,94700.0
2014-11-25 13:00:00,60.98,61.03,60.94,61.02,61500.0,60.98,61.03,60.94,61.02,61500.0
2014-11-25 13:30:00,61.02,61.12,60.98,60.99,77500.0,61.02,61.12,60.98,60.99,77500.0
2014-11-25 14:00:00,61.0,61.04,60.92,61.03,81400.0,61.0,61.04,60.92,61.03,81400.0
2014-11-25 14:30:00,61.03,61.13,61.01,61.13,146500.0,61.03,61.13,61.01,61.13,146500.0
2014-11-25 15:00:00,61.13,61.26,61.12,61.23,133900.0,61.13,61.26,61.12,61.23,133900.0
2014-11-25 15:30:00,61.23,61.25,60.96,61.03,352900.0,61.23,61.25,60.96,61.03,352900.0
2014-11-26 09:30:00,61.04,61.29,60.93,61.07,55700.0,61.04,61.29,60.93,61.07,55700.0
2014-11-26 10:00:00,61.09,61.27,61.06,61.21,68700.0,61.09,61.27,61.06,61.21,68700.0
2014-11-26 10:30:00,61.23,61.46,61.21,61.34,100900.0,61.23,61.46,61.21,61.34,100900.0
2014-11-26 11:00:00,61.35,61.45,61.33,61.43,45500.0,61.35,61.45,61.33,61.43,45500.0
2014-11-26 11:30:00,61.43,61.5,61.28,61.28,37000.0,61.43,61.5,61.28,61.28,37000.0
2014-11-26 12:00:00,61.28,61.32,61.24,61.28,29800.0,61.28,61.32,61.24,61.28,29800.0
2014-11-26 12:30:00,61.28,61.38,61.25,61.29,46100.0,61.28,61.38,61.25,61.29,46100.0
2014-11-26 13:00:00,61.28,61.5,61.28,61.48,37000.0,61.28,61.5,61.28,61.48,37000.0
2014-11-26 13:30:00,61.48,61.55,61.47,61.48,39000.0,61.48,61.55,61.47,61.48,39000.0
2014-11-26 14:00:00,61.48,61.51,61.21,61.28,49100.0,61.48,61.51,61.21,61.28,49100.0
2014-11-26 14:30:00,61.28,61.38,61.28,61.31,41100.0,61.28,61.38,61.28,61.31,41100.0
2014-11-26 15:00:00,61.32,61.32,61.21,61.3,69400.0,61.32,61.32,61.21,61.3,69400.0
2014-11-26 15:30:00,61.3,61.4,61.3,61.35,127500.0,61.3,61.4,61.3,61.35,127500.0
2014-11-28 09:30:00,61.77,61.99,61.4,61.99,155800.0,61.77,61.99,61.4,61.99,155800.0
2014-11-28 10:00:00,61.97,62.4,61.89,62.37,161900.0,61.97,62.4,61.89,62.37,161900.0
2014-11-28 10:30:00,62.39,62.49,62.2,62.34,123400.0,62.39,62.49,62.2,62.34,123400.0
2014-11-28 11:00:00,62.33,62.34,61.96,62.1,82500.0,62.33,62.34,61.96,62.1,82500.0
2014-11-28 11:30:00,62.1,62.13,61.94,61.98,78400.0,62.1,62.13,61.94,61.98,78400.0
2014-11-28 12:00:00,61.98,62.05,61.94,61.95,97700.0,61.98,62.05,61.94,61.95,97700.0
2014-11-28 12:30:00,61.95,62.04,61.84,61.98,100800.0,61.95,62.04,61.84,61.98,100800.0
2014-12-01 09:30:00,61.72,61.97,61.22,61.58,154100.0,61.72,61.97,61.22,61.58,154100.0
2014-12-01 10:00:00,61.57,61.7,61.43,61.48,102200.0,61.57,61.7,61.43,61.48,102200.0
2014-12-01 10:30:00,61.46,61.5,60.9,60.91,70300.0,61.46,61.5,60.9,60.91,70300.0
2014-12-01 11:00:00,60.92,61.07,60.91,61.01,76100.0,60.92,61.07,60.91,61.01,76100.0
2014-12-01 11:30:00,61.03,61.05,60.83,60.87,72000.0,61.03,61.05,60.83,60.87,72000.0
2014-12-01 12:00:00,60.87,61.04,60.84,61.03,66200.0,60.87,61.04,60.84,61.03,66200.0
2014-12-01 12:30:00,61.03,61.06,60.83,60.98,142200.0,61.03,61.06,60.83,60.98,142200.0
2014-12-01 13:00:00,60.99,61.0,60.85,60.88,35500.0,60.99,61.0,60.85,60.88,35500.0
2014-12-01 13:30:00,60.93,61.01,60.82,60.84,48400.0,60.93,61.01,60.82,60.84,48400.0
2014-12-01 14:00:00,60.82,60.86,60.54,60.62,72500.0,60.82,60.86,60.54,60.62,72500.0
2014-12-01 14:30:00,60.62,60.73,60.59,60.63,76900.0,60.62,60.73,60.59,60.63,76900.0
2014-12-01 15:00:00,60.63,60.77,60.61,60.62,97200.0,60.63,60.77,60.61,60.62,97200.0
2014-12-01 15:30:00,60.62,60.66,60.5,60.52,247600.0,60.62,60.66,60.5,60.52,247600.0
2014-12-02 09:30:00,60.5,60.84,60.22,60.49,142500.0,60.5,60.84,60.22,60.49,142500.0
2014-12-02 10:00:00,60.47,60.54,60.3,60.49,57700.0,60.47,60.54,60.3,60.49,57700.0
2014-12-02 10:30:00,60.47,60.5,60.27,60.36,95700.0,60.47,60.5,60.27,60.36,95700.0
2014-12-02 11:00:00,60.39,60.45,60.31,60.4,115800.0,60.39,60.45,60.31,60.4,115800.0
2014-12-02 11:30:00,60.4,60.82,60.4,60.81,57000.0,60.4,60.82,60.4,60.81,57000.0
2014-12-02 12:00:00,60.8,60.82,60.5,60.54,79500.0,60.8,60.82,60.5,60.54,79500.0
2014-12-02 12:30:00,60.53,60.58,60.44,60.53,62000.0,60.53,60.58,60.44,60.53,62000.0
2014-12-02 13:00:00,60.53,60.71,60.49,60.69,83200.0,60.53,60.71,60.49,60.69,83200.0
2014-12-02 13:30:00,60.69,60.86,60.66,60.83,70600.0,60.69,60.86,60.66,60.83,70600.0
2014-12-02 14:00:00,60.84,61.01,60.84,60.88,139900.0,60.84,61.01,60.84,60.88,139900.0
2014-12-02 14:30:00,60.88,61.07,60.87,61.07,101100.0,60.88,61.07,60.87,61.07,101100.0
2014-12-02 15:00:00,61.06,61.13,60.83,60.86,84800.0,61.06,61.13,60.83,60.86,84800.0
2014-12-02 15:30:00,60.85,60.9,60.58,60.74,349200.0,60.85,60.9,60.58,60.74,349200.0
2014-12-03 09:30:00,60.54,61.15,60.54,60.79,71000.0,60.54,61.15,60.54,60.79,71000.0
2014-12-03 10:00:00,60.76,60.8,60.59,60.75,95800.0,60.76,60.8,60.59,60.75,95800.0
2014-12-03 10:30:00,60.76,61.07,60.76,60.9,66700.0,60.76,61.07,60.76,60.9,66700.0
2014-12-03 11:00:00,60.89,61.16,60.89,60.98,63900.0,60.89,61.16,60.89,60.98,63900.0
2014-12-03 11:30:00,61.01,61.07,60.8,60.87,31700.0,61.01,61.07,60.8,60.87,31700.0
2014-12-03 12:00:00,60.89,60.93,60.82,60.87,28000.0,60.89,60.93,60.82,60.87,28000.0
2014-12-03 12:30:00,60.86,60.99,60.85,60.93,24000.0,60.86,60.99,60.85,60.93,24000.0
2014-12-03 13:00:00,60.95,61.25,60.93,61.24,48500.0,60.95,61.25,60.93,61.24,48500.0
2014-12-03 13:30:00,61.24,61.3,61.17,61.24,45800.0,61.24,61.3,61.17,61.24,45800.0
2014-12-03 14:00:00,61.25,61.35,61.18,61.3,57600.0,61.25,61.35,61.18,61.3,57600.0
2014-12-03 14:30:00,61.31,61.39,61.29,61.34,53000.0,61.31,61.39,61.29,61.34,53000.0
2014-12-03 15:00:00,61.34,61.42,61.33,61.33,84300.0,61.34,61.42,61.33,61.33,84300.0
2014-12-03 15:30:00,61.33,61.48,61.29,61.45,449200.0,61.33,61.48,61.29,61.45,449200.0
2014-12-04 09:30:00,61.14,61.42,61.1,61.3,72300.0,61.14,61.42,61.1,61.3,72300.0
2014-12-04 10:00:00,61.3,61.36,61.2,61.2,43500.0,61.3,61.36,61.2,61.2,43500.0
2014-12-04 10:30:00,61.22,61.22,60.97,61.12,46600.0,61.22,61.22,60.97,61.12,46600.0
2014-12-04 11:00:00,61.1,61.18,60.92,60.93,23600.0,61.1,61.18,60.92,60.93,23600.0
2014-12-04 11:30:00,60.93,61.18,60.83,61.16,18300.0,60.93,61.18,60.83,61.16,18300.0
2014-12-04 12:00:00,61.16,61.39,61.16,61.37,26200.0,61.16,61.39,61.16,61.37,26200.0
2014-12-04 12:30:00,61.36,61.53,61.35,61.38,29400.0,61.36,61.53,61.35,61.38,29400.0
2014-12-04 13:00:00,61.37,61.43,61.33,61.41,18000.0,61.37,61.43,61.33,61.41,18000.0
2014-12-04 13:30:00,61.42,61.42,61.22,61.22,39100.0,61.42,61.42,61.22,61.22,39100.0
2014-12-04 14:00:00,61.22,61.27,61.2,61.23,18900.0,61.22,61.27,61.2,61.23,18900.0
2014-12-04 14:30:00,61.24,61.26,61.16,61.22,34300.0,61.24,61.26,61.16,61.22,34300.0
2014-12-04 15:00:00,61.23,61.31,60.99,61.03,73100.0,61.23,61.31,60.99,61.03,73100.0
2014-12-04 15:30:00,60.99,61.14,60.99,61.1,111400.0,60.99,61.14,60.99,61.1,111400.0
2014-12-05 09:30:00,61.13,61.42,60.96,61.03,138300.0,61.13,61.42,60.96,61.03,138300.0
2014-12-05 10:00:00,61.01,61.01,60.65,60.75,48100.0,61.01,61.01,60.65,60.75,48100.0
2014-12-05 10:30:00,60.72,60.87,60.71,60.87,28000.0,60.72,60.87,60.71,60.87,28000.0
2014-12-05 11:00:00,60.88,61.05,60.87,61.05,22700.0,60.88,61.05,60.87,61.05,22700.0
2014-12-05 11:30:00,61.06,61.13,61.01,61.08,133800.0,61.06,61.13,61.01,61.08,133800.0
2014-12-05 12:00:00,61.09,61.14,61.04,61.07,53000.0,61.09,61.14,61.04,61.07,53000.0
2014-12-05 12:30:00,61.07,61.1,61.0,61.0,48900.0,61.07,61.1,61.0,61.0,48900.0
2014-12-05 13:00:00,61.0,61.0,60.74,60.84,54600.0,61.0,61.0,60.74,60.84,54600.0
2014-12-05 13:30:00,60.84,60.96,60.84,60.93,37800.0,60.84,60.96,60.84,60.93,37800.0
2014-12-05 14:00:00,60.92,60.98,60.82,60.83,34700.0,60.92,60.98,60.82,60.83,34700.0
2014-12-05 14:30:00,60.82,60.92,60.73,60.86,67300.0,60.82,60.92,60.73,60.86,67300.0
2014-12-05 15:00:00,60.86,60.97,60.8,60.94,77800.0,60.86,60.97,60.8,60.94,77800.0
2014-12-05 15:30:00,60.94,60.95,60.71,60.89,180700.0,60.94,60.95,60.71,60.89,180700.0
2014-12-08 09:30:00,60.27,61.08,60.25,60.82,137000.0,60.27,61.08,60.25,60.82,137000.0
2014-12-08 10:00:00,60.85,60.98,60.66,60.91,124600.0,60.85,60.98,60.66,60.91,124600.0
2014-12-08 10:30:00,60.89,61.01,60.86,60.9,51500.0,60.89,61.01,60.86,60.9,51500.0
2014-12-08 11:00:00,60.89,60.96,60.8,60.81,70500.0,60.89,60.96,60.8,60.81,70500.0
2014-12-08 11:30:00,60.82,60.96,60.82,60.89,34000.0,60.82,60.96,60.82,60.89,34000.0
2014-12-08 12:00:00,60.88,61.01,60.56,60.62,104100.0,60.88,61.01,60.56,60.62,104100.0
2014-12-08 12:30:00,60.59,60.62,60.31,60.35,57800.0,60.59,60.62,60.31,60.35,57800.0
2014-12-08 13:00:00,60.35,60.5,60.31,60.38,53000.0,60.35,60.5,60.31,60.38,53000.0
2014-12-08 13:30:00,60.39,60.39,60.08,60.12,63600.0,60.39,60.39,60.08,60.12,63600.0
2014-12-08 14:00:00,60.11,60.25,59.92,60.24,85000.0,60.11,60.25,59.92,60.24,85000.0
2014-12-08 14:30:00,60.23,60.44,60.18,60.34,64000.0,60.23,60.44,60.18,60.34,64000.0
2014-12-08 15:00:00,60.34,60.34,60.18,60.29,62700.0,60.34,60.34,60.18,60.29,62700.0
2014-12-08 15:30:00,60.29,60.29,60.01,60.11,210700.0,60.29,60.29,60.01,60.11,210700.0
2014-12-09 09:30:00,59.5,59.89,59.39,59.63,142600.0,59.5,59.89,59.39,59.63,142600.0
2014-12-09 10:00:00,59.62,59.71,59.25,59.31,49700.0,59.62,59.71,59.25,59.31,49700.0
2014-12-09 10:30:00,59.31,59.79,59.13,59.67,60000.0,59.31,59.79,59.13,59.67,60000.0
2014-12-09 11:00:00,59.65,59.7,59.37,59.69,43600.0,59.65,59.7,59.37,59.69,43600.0
2014-12-09 11:30:00,59.68,59.74,59.6,59.66,25100.0,59.68,59.74,59.6,59.66,25100.0
2014-12-09 12:00:00,59.64,59.72,59.54,59.64,24900.0,59.64,59.72,59.54,59.64,24900.0
2014-12-09 12:30:00,59.65,59.88,59.64,59.87,35900.0,59.65,59.88,59.64,59.87,35900.0
2014-12-09 13:00:00,59.86,60.13,59.85,60.07,54200.0,59.86,60.13,59.85,60.07,54200.0
2014-12-09 13:30:00,60.08,60.33,60.08,60.27,49300.0,60.08,60.33,60.08,60.27,49300.0
2014-12-09 14:00:00,60.26,60.3,60.04,60.17,44500.0,60.26,60.3,60.04,60.17,44500.0
2014-12-09 14:30:00,60.13,60.18,59.9,60.07,45300.0,60.13,60.18,59.9,60.07,45300.0
2014-12-09 15:00:00,60.08,60.24,60.08,60.1,61900.0,60.08,60.24,60.08,60.1,61900.0
2014-12-09 15:30:00,60.1,60.22,60.09,60.17,148400.0,60.1,60.22,60.09,60.17,148400.0
2014-12-10 09:30:00,59.68,60.14,59.68,59.93,94700.0,59.68,60.14,59.68,59.93,94700.0
2014-12-10 10:00:00,59.87,60.05,59.7,59.74,207000.0,59.87,60.05,59.7,59.74,207000.0
2014-12-10 10:30:00,59.74,60.0,59.54,59.94,65500.0,59.74,60.0,59.54,59.94,65500.0
2014-12-10 11:00:00,60.0,60.02,59.6,59.82,80800.0,60.0,60.02,59.6,59.82,80800.0
2014-12-10 11:30:00,59.81,60.07,59.76,59.97,28900.0,59.81,60.07,59.76,59.97,28900.0
2014-12-10 12:00:00,59.96,59.97,59.63,59.68,32600.0,59.96,59.97,59.63,59.68,32600.0
2014-12-10 12:30:00,59.69,59.83,59.6,59.74,33400.0,59.69,59.83,59.6,59.74,33400.0
2014-12-10 13:00:00,59.75,59.79,59.65,59.69,53500.0,59.75,59.79,59.65,59.69,53500.0
2014-12-10 13:30:00,59.72,59.72,59.29,59.3,51400.0,59.72,59.72,59.29,59.3,51400.0
2014-12-10 14:00:00,59.28,59.32,59.11,59.14,61200.0,59.28,59.32,59.11,59.14,61200.0
2014-12-10 14:30:00,59.13,59.15,58.9,58.9,89000.0,59.13,59.15,58.9,58.9,89000.0
2014-12-10 15:00:00,58.9,59.26,58.83,59.2,73500.0,58.9,59.26,58.83,59.2,73500.0
2014-12-10 15:30:00,59.2,59.29,58.81,58.91,199500.0,59.2,59.29,58.81,58.91,199500.0
2014-12-11 09:30:00,59.25,59.99,59.14,59.91,87600.0,59.25,59.99,59.14,59.91,87600.0
2014-12-11 10:00:00,59.87,59.89,59.57,59.78,64100.0,59.87,59.89,59.57,59.78,64100.0
2014-12-11 10:30:00,59.81,60.14,59.81,60.09,74200.0,59.81,60.14,59.81,60.09,74200.0
2014-12-11 11:00:00,60.06,60.07,59.58,59.6,48000.0,60.06,60.07,59.58,59.6,48000.0
2014-12-11 11:30:00,59.6,59.87,59.56,59.86,41500.0,59.6,59.87,59.56,59.86,41500.0
2014-12-11 12:00:00,59.87,59.87,59.78,59.81,27600.0,59.87,59.87,59.78,59.81,27600.0
2014-12-11 12:30:00,59.78,59.79,59.56,59.61,41900.0,59.78,59.79,59.56,59.61,41900.0
2014-12-11 13:00:00,59.63,59.63,59.33,59.34,41400.0,59.63,59.63,59.33,59.34,41400.0
2014-12-11 13:30:00,59.34,59.55,59.33,59.41,43800.0,59.34,59.55,59.33,59.41,43800.0
2014-12-11 14:00:00,59.36,59.46,59.17,59.19,22700.0,59.36,59.46,59.17,59.19,22700.0
2014-12-11 14:30:00,59.2,59.24,58.96,58.98,30500.0,59.2,59.24,58.96,58.98,30500.0
2014-12-11 15:00:00,58.98,59.24,58.97,59.2,49500.0,58.98,59.24,58.97,59.2,49500.0
2014-12-11 15:30:00,59.2,59.29,58.68,58.83,137300.0,59.2,59.29,58.68,58.83,137300.0
2014-12-12 09:30:00,58.55,59.37,58.45,59.13,229000.0,58.55,59.37,58.45,59.13,229000.0
2014-12-12 10:00:00,59.14,59.4,58.92,59.39,71300.0,59.14,59.4,58.92,59.39,71300.0
2014-12-12 10:30:00,59.34,59.42,59.03,59.04,66000.0,59.34,59.42,59.03,59.04,66000.0
2014-12-12 11:00:00,59.05,59.46,59.0,59.16,91900.0,59.05,59.46,59.0,59.16,91900.0
2014-12-12 11:30:00,59.23,59.6,59.23,59.3,59300.0,59.23,59.6,59.23,59.3,59300.0
2014-12-12 12:00:00,59.29,59.31,59.03,59.22,24800.0,59.29,59.31,59.03,59.22,24800.0
2014-12-12 12:30:00,59.23,59.32,59.04,59.08,43100.0,59.23,59.32,59.04,59.08,43100.0
2014-12-12 13:00:00,59.1,59.48,59.04,59.46,40300.0,59.1,59.48,59.04,59.46,40300.0
2014-12-12 13:30:00,59.46,59.54,59.23,59.51,40300.0,59.46,59.54,59.23,59.51,40300.0
2014-12-12 14:00:00,59.46,59.48,59.18,59.19,46500.0,59.46,59.48,59.18,59.19,46500.0
2014-12-12 14:30:00,59.17,59.26,59.06,59.2,44100.0,59.17,59.26,59.06,59.2,44100.0
2014-12-12 15:00:00,59.21,59.31,59.19,59.27,91800.0,59.21,59.31,59.19,59.27,91800.0
2014-12-12 15:30:00,59.27,59.28,58.85,58.9,372400.0,59.27,59.28,58.85,58.9,372400.0
2014-12-15 09:30:00,59.12,59.73,59.0,59.49,261400.0,59.12,59.73,59.0,59.49,261400.0
2014-12-15 10:00:00,59.47,59.51,59.12,59.4,100200.0,59.47,59.51,59.12,59.4,100200.0
2014-12-15 10:30:00,59.38,59.5,58.89,59.27,104300.0,59.38,59.5,58.89,59.27,104300.0
2014-12-15 11:00:00,59.22,59.22,58.61,58.75,59300.0,59.22,59.22,58.61,58.75,59300.0
2014-12-15 11:30:00,58.71,58.86,58.45,58.58,102200.0,58.71,58.86,58.45,58.58,102200.0
2014-12-15 12:00:00,58.55,58.95,58.55,58.83,82400.0,58.55,58.95,58.55,58.83,82400.0
2014-12-15 12:30:00,58.83,58.96,58.69,58.93,193900.0,58.83,58.96,58.69,58.93,193900.0
2014-12-15 13:00:00,58.9,59.04,58.64,58.64,31700.0,58.9,59.04,58.64,58.64,31700.0
2014-12-15 13:30:00,58.62,58.71,58.39,58.44,61400.0,58.62,58.71,58.39,58.44,61400.0
2014-12-15 14:00:00,58.45,58.62,58.35,58.6,98600.0,58.45,58.62,58.35,58.6,98600.0
2014-12-15 14:30:00,58.6,58.72,58.38,58.41,137500.0,58.6,58.72,58.38,58.41,137500.0
2014-12-15 15:00:00,58.41,58.58,58.3,58.32,87400.0,58.41,58.58,58.3,58.32,87400.0
2014-12-15 15:30:00,58.3,58.56,58.21,58.21,256600.0,58.3,58.56,58.21,58.21,256600.0
2014-12-16 09:30:00,57.07,57.17,56.47,57.07,323900.0,57.07,57.17,56.47,57.07,323900.0
2014-12-16 10:00:00,57.02,57.26,56.77,57.14,342800.0,57.02,57.26,56.77,57.14,342800.0
2014-12-16 10:30:00,57.16,57.39,56.99,57.38,120000.0,57.16,57.39,56.99,57.38,120000.0
2014-12-16 11:00:00,57.36,57.68,57.17,57.55,138000.0,57.36,57.68,57.17,57.55,138000.0
2014-12-16 11:30:00,57.59,57.85,57.56,57.59,145900.0,57.59,57.85,57.56,57.59,145900.0
2014-12-16 12:00:00,57.61,57.82,57.59,57.63,40100.0,57.61,57.82,57.59,57.63,40100.0
2014-12-16 12:30:00,57.66,57.82,57.54,57.6,49500.0,57.66,57.82,57.54,57.6,49500.0
2014-12-16 13:00:00,57.56,57.6,57.21,57.32,63700.0,57.56,57.6,57.21,57.32,63700.0
2014-12-16 13:30:00,57.32,57.64,57.25,57.54,65400.0,57.32,57.64,57.25,57.54,65400.0
2014-12-16 14:00:00,57.55,57.58,57.39,57.43,53700.0,57.55,57.58,57.39,57.43,53700.0
2014-12-16 14:30:00,57.45,57.5,57.26,57.38,114000.0,57.45,57.5,57.26,57.38,114000.0
2014-12-16 15:00:00,57.39,57.41,57.11,57.17,181400.0,57.39,57.41,57.11,57.17,181400.0
2014-12-16 15:30:00,57.17,57.36,56.59,56.63,632200.0,57.17,57.36,56.59,56.63,632200.0
2014-12-17 09:30:00,56.49,57.13,56.36,57.12,97100.0,56.49,57.13,56.36,57.12,97100.0
2014-12-17 10:00:00,57.11,57.14,56.61,56.72,62100.0,57.11,57.14,56.61,56.72,62100.0
2014-12-17 10:30:00,56.69,56.99,56.52,56.59,46800.0,56.69,56.99,56.52,56.59,46800.0
2014-12-17 11:00:00,56.59,56.63,56.27,56.56,86900.0,56.59,56.63,56.27,56.56,86900.0
2014-12-17 11:30:00,56.56,56.7,56.46,56.64,68300.0,56.56,56.7,56.46,56.64,68300.0
2014-12-17 12:00:00,56.66,56.68,56.21,56.22,57100.0,56.66,56.68,56.21,56.22,57100.0
2014-12-17 12:30:00,56.23,56.32,56.12,56.19,72800.0,56.23,56.32,56.12,56.19,72800.0
2014-12-17 13:00:00,56.19,56.31,56.18,56.26,40900.0,56.19,56.31,56.18,56.26,40900.0
2014-12-17 13:30:00,56.27,56.4,56.18,56.36,90700.0,56.27,56.4,56.18,56.36,90700.0
2014-12-17 14:00:00,56.38,56.78,56.34,56.66,145200.0,56.38,56.78,56.34,56.66,145200.0
2014-12-17 14:30:00,56.68,56.81,56.51,56.56,122100.0,56.68,56.81,56.51,56.56,122100.0
2014-12-17 15:00:00,56.59,56.97,56.4,56.95,135900.0,56.59,56.97,56.4,56.95,135900.0
2014-12-17 15:30:00,56.94,57.17,56.84,57.01,193100.0,56.94,57.17,56.84,57.01,193100.0
2014-12-18 09:30:00,57.92,58.25,57.38,58.23,198100.0,57.92,58.25,57.38,58.23,198100.0
2014-12-18 10:00:00,58.23,58.24,58.0,58.02,75700.0,58.23,58.24,58.0,58.02,75700.0
2014-12-18 10:30:00,58.03,58.25,58.0,58.19,119500.0,58.03,58.25,58.0,58.19,119500.0
2014-12-18 11:00:00,58.18,58.4,58.02,58.3,64300.0,58.18,58.4,58.02,58.3,64300.0
2014-12-18 11:30:00,58.32,58.59,58.25,58.59,69400.0,58.32,58.59,58.25,58.59,69400.0
2014-12-18 12:00:00,58.57,58.58,58.38,58.44,36900.0,58.57,58.58,58.38,58.44,36900.0
2014-12-18 12:30:00,58.47,58.52,58.39,58.51,36700.0,58.47,58.52,58.39,58.51,36700.0
2014-12-18 13:00:00,58.51,58.76,58.46,58.73,74300.0,58.51,58.76,58.46,58.73,74300.0
2014-12-18 13:30:00,58.71,58.73,58.51,58.66,58300.0,58.71,58.73,58.51,58.66,58300.0
2014-12-18 14:00:00,58.66,58.82,58.59,58.76,119800.0,58.66,58.82,58.59,58.76,119800.0
2014-12-18 14:30:00,58.76,58.88,58.7,58.81,201300.0,58.76,58.88,58.7,58.81,201300.0
2014-12-18 15:00:00,58.8,59.13,58.78,59.12,271900.0,58.8,59.13,58.78,59.12,271900.0
2014-12-18 15:30:00,59.12,59.47,59.06,59.46,539200.0,59.12,59.47,59.06,59.46,539200.0
2014-12-19 09:30:00,59.49,60.12,59.36,60.11,744400.0,59.49,60.12,59.36,60.11,744400.0
2014-12-19 10:00:00,60.09,60.34,59.94,60.13,172100.0,60.09,60.34,59.94,60.13,172100.0
2014-12-19 10:30:00,60.13,60.19,59.96,60.15,86800.0,60.13,60.19,59.96,60.15,86800.0
2014-12-19 11:00:00,60.14,60.23,60.08,60.14,78300.0,60.14,60.23,60.08,60.14,78300.0
2014-12-19 11:30:00,60.1,60.12,59.94,59.98,194100.0,60.1,60.12,59.94,59.98,194100.0
2014-12-19 12:00:00,59.97,60.09,59.87,60.04,68000.0,59.97,60.09,59.87,60.04,68000.0
2014-12-19 12:30:00,60.03,60.14,60.02,60.11,133300.0,60.03,60.14,60.02,60.11,133300.0
2014-12-19 13:00:00,60.1,60.14,59.92,59.97,155300.0,60.1,60.14,59.92,59.97,155300.0
2014-12-19 13:30:00,59.98,60.09,59.94,60.08,81500.0,59.98,60.09,59.94,60.08,81500.0
2014-12-19 14:00:00,60.07,60.08,59.99,60.05,42400.0,60.07,60.08,59.99,60.05,42400.0
2014-12-19 14:30:00,60.06,60.17,59.98,60.17,93500.0,60.06,60.17,59.98,60.17,93500.0
2014-12-19 15:00:00,60.19,60.19,60.02,60.08,147700.0,60.19,60.19,60.02,60.08,147700.0
2014-12-19 15:30:00,60.06,60.08,59.87,59.94,503600.0,60.06,60.08,59.87,59.94,503600.0
2014-12-22 09:30:00,60.02,60.66,60.0,60.06,148000.0,60.02,60.66,60.0,60.06,148000.0
2014-12-22 10:00:00,60.06,60.09,59.92,59.97,43400.0,60.06,60.09,59.92,59.97,43400.0
2014-12-22 10:30:00,59.97,60.11,59.9,59.99,37100.0,59.97,60.11,59.9,59.99,37100.0
2014-12-22 11:00:00,59.96,59.97,59.7,59.92,48100.0,59.96,59.97,59.7,59.92,48100.0
2014-12-22 11:30:00,59.94,59.97,59.85,59.93,16000.0,59.94,59.97,59.85,59.93,16000.0
2014-12-22 12:00:00,59.92,60.0,59.86,59.92,27600.0,59.92,60.0,59.86,59.92,27600.0
2014-12-22 12:30:00,59.92,59.97,59.84,59.91,37000.0,59.92,59.97,59.84,59.91,37000.0
2014-12-22 13:00:00,59.91,59.91,59.8,59.85,31500.0,59.91,59.91,59.8,59.85,31500.0
2014-12-22 13:30:00,59.85,59.95,59.84,59.88,22200.0,59.85,59.95,59.84,59.88,22200.0
2014-12-22 14:00:00,59.88,59.98,59.86,59.94,26200.0,59.88,59.98,59.86,59.94,26200.0
2014-12-22 14:30:00,59.94,59.98,59.89,59.94,32600.0,59.94,59.98,59.89,59.94,32600.0
2014-12-22 15:00:00,59.94,60.12,59.93,60.11,42900.0,59.94,60.12,59.93,60.11,42900.0
2014-12-22 15:30:00,60.11,60.19,60.06,60.19,110500.0,60.11,60.19,60.06,60.19,110500.0
2014-12-23 09:30:00,60.34,60.47,59.99,60.32,69400.0,60.34,60.47,59.99,60.32,69400.0
2014-12-23 10:00:00,60.32,60.7,60.29,60.66,52500.0,60.32,60.7,60.29,60.66,52500.0
2014-12-23 10:30:00,60.66,60.7,60.55,60.69,57300.0,60.66,60.7,60.55,60.69,57300.0
2014-12-23 11:00:00,60.68,60.98,60.65,60.96,78600.0,60.68,60.98,60.65,60.96,78600.0
2014-12-23 11:30:00,60.96,60.98,60.81,60.87,63800.0,60.96,60.98,60.81,60.87,63800.0
2014-12-23 12:00:00,60.87,60.88,60.64,60.69,28900.0,60.87,60.88,60.64,60.69,28900.0
2014-12-23 12:30:00,60.68,60.72,60.6,60.65,26900.0,60.68,60.72,60.6,60.65,26900.0
2014-12-23 13:00:00,60.65,60.72,60.6,60.69,30000.0,60.65,60.72,60.6,60.69,30000.0
2014-12-23 13:30:00,60.69,60.74,60.66,60.7,33700.0,60.69,60.74,60.66,60.7,33700.0
2014-12-23 14:00:00,60.7,60.71,60.62,60.65,30500.0,60.7,60.71,60.62,60.65,30500.0
2014-12-23 14:30:00,60.65,60.71,60.64,60.69,30700.0,60.65,60.71,60.64,60.69,30700.0
2014-12-23 15:00:00,60.69,60.73,60.64,60.65,50700.0,60.69,60.73,60.64,60.65,50700.0
2014-12-23 15:30:00,60.65,60.7,60.63,60.65,125400.0,60.65,60.7,60.63,60.65,125400.0
2014-12-24 09:30:00,60.77,61.18,60.53,61.05,67500.0,60.77,61.18,60.53,61.05,67500.0
2014-12-24 10:00:00,61.05,61.27,60.85,61.27,27400.0,61.05,61.27,60.85,61.27,27400.0
2014-12-24 10:30:00,61.27,61.34,61.08,61.17,21700.0,61.27,61.34,61.08,61.17,21700.0
2014-12-24 11:00:00,61.17,61.21,61.11,61.11,20300.0,61.17,61.21,61.11,61.11,20300.0
2014-12-24 11:30:00,61.14,61.21,61.08,61.18,26700.0,61.14,61.21,61.08,61.18,26700.0
2014-12-24 12:00:00,61.19,61.34,61.1,61.1,42500.0,61.19,61.34,61.1,61.1,42500.0
2014-12-24 12:30:00,61.11,61.17,61.0,61.0,66400.0,61.11,61.17,61.0,61.0,66400.0
2014-12-26 09:30:00,60.92,61.2,60.89,60.99,27600.0,60.92,61.2,60.89,60.99,27600.0
2014-12-26 10:00:00,60.99,61.35,60.99,61.26,56400.0,60.99,61.35,60.99,61.26,56400.0
2014-12-26 10:30:00,61.26,61.44,61.22,61.44,32700.0,61.26,61.44,61.22,61.44,32700.0
2014-12-26 11:00:00,61.44,61.51,61.27,61.27,67000.0,61.44,61.51,61.27,61.27,67000.0
2014-12-26 11:30:00,61.26,61.29,61.09,61.09,16200.0,61.26,61.29,61.09,61.09,16200.0
2014-12-26 12:00:00,61.1,61.1,61.0,61.04,19000.0,61.1,61.1,61.0,61.04,19000.0
2014-12-26 12:30:00,61.04,61.19,61.04,61.18,21500.0,61.04,61.19,61.04,61.18,21500.0
2014-12-26 13:00:00,61.19,61.27,61.18,61.21,18500.0,61.19,61.27,61.18,61.21,18500.0
2014-12-26 13:30:00,61.21,61.23,61.16,61.17,16600.0,61.21,61.23,61.16,61.17,16600.0
2014-12-26 14:00:00,61.16,61.2,61.14,61.16,24500.0,61.16,61.2,61.14,61.16,24500.0
2014-12-26 14:30:00,61.15,61.19,61.08,61.18,33800.0,61.15,61.19,61.08,61.18,33800.0
2014-12-26 15:00:00,61.18,61.18,61.1,61.16,21400.0,61.18,61.18,61.1,61.16,21400.0
2014-12-26 15:30:00,61.15,61.17,60.99,61.02,120100.0,61.15,61.17,60.99,61.02,120100.0
2014-12-29 09:30:00,60.83,60.98,60.33,60.34,48400.0,60.83,60.98,60.33,60.34,48400.0
2014-12-29 10:00:00,60.37,60.73,60.32,60.54,45300.0,60.37,60.73,60.32,60.54,45300.0
2014-12-29 10:30:00,60.54,60.89,60.53,60.89,32300.0,60.54,60.89,60.53,60.89,32300.0
2014-12-29 11:00:00,60.86,60.9,60.81,60.88,24100.0,60.86,60.9,60.81,60.88,24100.0
2014-12-29 11:30:00,60.86,60.93,60.86,60.9,20600.0,60.86,60.93,60.86,60.9,20600.0
2014-12-29 12:00:00,60.92,60.96,60.81,60.85,56900.0,60.92,60.96,60.81,60.85,56900.0
2014-12-29 12:30:00,60.83,60.84,60.72,60.73,18400.0,60.83,60.84,60.72,60.73,18400.0
2014-12-29 13:00:00,60.71,60.78,60.69,60.72,16700.0,60.71,60.78,60.69,60.72,16700.0
2014-12-29 13:30:00,60.75,60.77,60.66,60.76,29900.0,60.75,60.77,60.66,60.76,29900.0
2014-12-29 14:00:00,60.79,60.79,60.67,60.71,20600.0,60.79,60.79,60.67,60.71,20600.0
2014-12-29 14:30:00,60.73,60.82,60.72,60.77,20900.0,60.73,60.82,60.72,60.77,20900.0
2014-12-29 15:00:00,60.77,60.82,60.71,60.75,29900.0,60.77,60.82,60.71,60.75,29900.0
2014-12-29 15:30:00,60.75,60.79,60.72,60.75,98100.0,60.75,60.79,60.72,60.75,98100.0
2014-12-30 09:30:00,60.24,60.92,60.24,60.71,29900.0,60.24,60.92,60.24,60.71,29900.0
2014-12-30 10:00:00,60.72,60.72,60.42,60.46,35900.0,60.72,60.72,60.42,60.46,35900.0
2014-12-30 10:30:00,60.42,60.42,60.27,60.35,32500.0,60.42,60.42,60.27,60.35,32500.0
2014-12-30 11:00:00,60.33,60.42,60.21,60.32,52800.0,60.33,60.42,60.21,60.32,52800.0
2014-12-30 11:30:00,60.32,60.48,60.31,60.42,26000.0,60.32,60.48,60.31,60.42,26000.0
2014-12-30 12:00:00,60.42,60.48,60.37,60.4,22000.0,60.42,60.48,60.37,60.4,22000.0
2014-12-30 12:30:00,60.39,60.44,60.32,60.4,39100.0,60.39,60.44,60.32,60.4,39100.0
2014-12-30 13:00:00,60.41,60.43,60.3,60.31,65500.0,60.41,60.43,60.3,60.31,65500.0
2014-12-30 13:30:00,60.32,60.34,60.17,60.25,108400.0,60.32,60.34,60.17,60.25,108400.0
2014-12-30 14:00:00,60.25,60.44,60.21,60.44,125900.0,60.25,60.44,60.21,60.44,125900.0
2014-12-30 14:30:00,60.44,60.64,60.44,60.54,117500.0,60.44,60.64,60.44,60.54,117500.0
2014-12-30 15:00:00,60.54,60.63,60.51,60.52,84300.0,60.54,60.63,60.51,60.52,84300.0
2014-12-30 15:30:00,60.51,60.64,60.5,60.5,303800.0,60.51,60.64,60.5,60.5,303800.0
2014-12-31 09:30:00,60.83,60.83,60.31,60.47,120100.0,60.83,60.83,60.31,60.47,120100.0
2014-12-31 10:00:00,60.45,60.95,60.43,60.85,72100.0,60.45,60.95,60.43,60.85,72100.0
2014-12-31 10:30:00,60.83,61.06,60.73,61.05,80400.0,60.83,61.06,60.73,61.05,80400.0
2014-12-31 11:00:00,61.03,61.03,60.76,60.76,22400.0,61.03,61.03,60.76,60.76,22400.0
2014-12-31 11:30:00,60.76,61.05,60.76,61.05,40800.0,60.76,61.05,60.76,61.05,40800.0
2014-12-31 12:00:00,61.05,61.05,60.84,60.98,334500.0,61.05,61.05,60.84,60.98,334500.0
2014-12-31 12:30:00,60.97,61.18,60.93,61.17,215100.0,60.97,61.18,60.93,61.17,215100.0
2014-12-31 13:00:00,61.18,61.23,61.1,61.14,46900.0,61.18,61.23,61.1,61.14,46900.0
2014-12-31 13:30:00,61.15,61.16,60.96,60.99,67700.0,61.15,61.16,60.96,60.99,67700.0
2014-12-31 14:00:00,60.98,61.01,60.53,60.53,271200.0,60.98,61.01,60.53,60.53,271200.0
2014-12-31 14:30:00,60.52,60.62,60.37,60.43,53800.0,60.52,60.62,60.37,60.43,53800.0
2014-12-31 15:00:00,60.43,60.57,60.34,60.47,74500.0,60.43,60.57,60.34,60.47,74500.0
2014-12-31 15:30:00,60.47,60.48,60.01,60.07,211400.0,60.47,60.48,60.01,60.07,211400.0
2015-01-02 09:30:00,60.06,60.49,59.87,60.17,86400.0,60.06,60.49,59.87,60.17,86400.0
2015-01-02 10:00:00,60.18,60.2,59.99,60.12,32700.0,60.18,60.2,59.99,60.12,32700.0
2015-01-02 10:30:00,60.06,60.06,59.46,59.63,46500.0,60.06,60.06,59.46,59.63,46500.0
2015-01-02 11:00:00,59.59,59.59,59.16,59.31,32600.0,59.59,59.59,59.16,59.31,32600.0
2015-01-02 11:30:00,59.3,59.34,59.18,59.29,23100.0,59.3,59.34,59.18,59.29,23100.0
2015-01-02 12:00:00,59.32,59.47,59.29,59.33,22200.0,59.32,59.47,59.29,59.33,22200.0
2015-01-02 12:30:00,59.34,59.37,59.16,59.23,49400.0,59.34,59.37,59.16,59.23,49400.0
2015-01-02 13:00:00,59.22,59.25,59.07,59.12,39400.0,59.22,59.25,59.07,59.12,39400.0
2015-01-02 13:30:00,59.11,59.18,58.95,59.13,53800.0,59.11,59.18,58.95,59.13,53800.0
2015-01-02 14:00:00,59.11,59.55,59.11,59.51,86200.0,59.11,59.55,59.11,59.51,86200.0
2015-01-02 14:30:00,59.49,59.64,59.44,59.52,32300.0,59.49,59.64,59.44,59.52,32300.0
2015-01-02 15:00:00,59.51,59.61,59.42,59.57,76500.0,59.51,59.61,59.42,59.57,76500.0
2015-01-02 15:30:00,59.57,59.7,59.47,59.53,127400.0,59.57,59.7,59.47,59.53,127400.0
2015-01-05 09:30:00,59.15,59.44,58.89,58.96,66400.0,59.15,59.44,58.89,58.96,66400.0
2015-01-05 10:00:00,59.02,59.22,58.9,59.06,94600.0,59.02,59.22,58.9,59.06,94600.0
2015-01-05 10:30:00,59.07,59.12,58.76,58.99,106700.0,59.07,59.12,58.76,58.99,106700.0
2015-01-05 11:00:00,58.98,59.19,58.9,59.11,271000.0,58.98,59.19,58.9,59.11,271000.0
2015-01-05 11:30:00,59.11,59.23,58.93,59.0,132900.0,59.11,59.23,58.93,59.0,132900.0
2015-01-05 12:00:00,59.01,59.23,58.97,59.16,267600.0,59.01,59.23,58.97,59.16,267600.0
2015-01-05 12:30:00,59.15,59.27,59.01,59.11,311500.0,59.15,59.27,59.01,59.11,311500.0
2015-01-05 13:00:00,59.11,59.13,58.63,58.67,133900.0,59.11,59.13,58.63,58.67,133900.0
2015-01-05 13:30:00,58.65,58.85,58.64,58.79,25800.0,58.65,58.85,58.64,58.79,25800.0
2015-01-05 14:00:00,58.79,58.8,58.53,58.58,38600.0,58.79,58.8,58.53,58.58,38600.0
2015-01-05 14:30:00,58.58,58.63,58.46,58.53,43500.0,58.58,58.63,58.46,58.53,43500.0
2015-01-05 15:00:00,58.52,58.85,58.5,58.76,73000.0,58.52,58.85,58.5,58.76,73000.0
2015-01-05 15:30:00,58.77,58.85,58.61,58.66,147000.0,58.77,58.85,58.61,58.66,147000.0
2015-01-06 09:30:00,58.89,59.22,58.69,58.82,47700.0,58.89,59.22,58.69,58.82,47700.0
2015-01-06 10:00:00,58.81,58.96,58.6,58.81,68300.0,58.81,58.96,58.6,58.81,68300.0
2015-01-06 10:30:00,58.81,58.89,58.69,58.74,162400.0,58.81,58.89,58.69,58.74,162400.0
2015-01-06 11:00:00,58.73,58.78,58.57,58.64,491200.0,58.73,58.78,58.57,58.64,491200.0
2015-01-06 11:30:00,58.63,58.63,58.17,58.18,102400.0,58.63,58.63,58.17,58.18,102400.0
2015-01-06 12:00:00,58.19,58.22,57.76,57.85,203900.0,58.19,58.22,57.76,57.85,203900.0
2015-01-06 12:30:00,57.83,58.05,57.78,57.94,36500.0,57.83,58.05,57.78,57.94,36500.0
2015-01-06 13:00:00,57.94,57.94,57.31,57.47,47000.0,57.94,57.94,57.31,57.47,47000.0
2015-01-06 13:30:00,57.47,57.75,57.46,57.75,49900.0,57.47,57.75,57.46,57.75,49900.0
2015-01-06 14:00:00,57.77,57.9,57.56,57.86,47400.0,57.77,57.9,57.56,57.86,47400.0
2015-01-06 14:30:00,57.86,58.18,57.77,58.07,62000.0,57.86,58.18,57.77,58.07,62000.0
2015-01-06 15:00:00,58.06,58.22,57.95,58.06,150800.0,58.06,58.22,57.95,58.06,150800.0
2015-01-06 15:30:00,58.06,58.07,57.48,57.5,189900.0,58.06,58.07,57.48,57.5,189900.0
2015-01-07 09:30:00,57.78,58.52,57.36,57.53,77100.0,57.78,58.52,57.36,57.53,77100.0
2015-01-07 10:00:00,57.51,57.94,57.4,57.45,126800.0,57.51,57.94,57.4,57.45,126800.0
2015-01-07 10:30:00,57.43,57.61,57.31,57.4,59800.0,57.43,57.61,57.31,57.4,59800.0
2015-01-07 11:00:00,57.41,57.45,57.1,57.25,45700.0,57.41,57.45,57.1,57.25,45700.0
2015-01-07 11:30:00,57.24,57.67,57.22,57.63,32500.0,57.24,57.67,57.22,57.63,32500.0
2015-01-07 12:00:00,57.63,57.74,57.49,57.59,52800.0,57.63,57.74,57.49,57.59,52800.0
2015-01-07 12:30:00,57.6,57.68,57.44,57.55,41200.0,57.6,57.68,57.44,57.55,41200.0
2015-01-07 13:00:00,57.55,57.6,57.34,57.35,41200.0,57.55,57.6,57.34,57.35,41200.0
2015-01-07 13:30:00,57.37,57.45,57.33,57.44,55500.0,57.37,57.45,57.33,57.44,55500.0
2015-01-07 14:00:00,57.45,57.5,57.21,57.39,62900.0,57.45,57.5,57.21,57.39,62900.0
2015-01-07 14:30:00,57.39,57.48,57.24,57.27,66900.0,57.39,57.48,57.24,57.27,66900.0
2015-01-07 15:00:00,57.29,57.47,57.19,57.32,106100.0,57.29,57.47,57.19,57.32,106100.0
2015-01-07 15:30:00,57.32,57.39,57.18,57.37,173600.0,57.32,57.39,57.18,57.37,173600.0
2015-01-08 09:30:00,57.87,58.23,57.74,58.11,246700.0,57.87,58.23,57.74,58.11,246700.0
2015-01-08 10:00:00,58.12,58.91,58.12,58.83,143200.0,58.12,58.91,58.12,58.83,143200.0
2015-01-08 10:30:00,58.82,59.13,58.78,59.0,107700.0,58.82,59.13,58.78,59.0,107700.0
2015-01-08 11:00:00,59.01,59.08,58.8,58.85,48500.0,59.01,59.08,58.8,58.85,48500.0
2015-01-08 11:30:00,58.86,58.99,58.83,58.94,56400.0,58.86,58.99,58.83,58.94,56400.0
2015-01-08 12:00:00,58.94,58.95,58.84,58.89,44300.0,58.94,58.95,58.84,58.89,44300.0
2015-01-08 12:30:00,58.9,58.9,58.76,58.83,37900.0,58.9,58.9,58.76,58.83,37900.0
2015-01-08 13:00:00,58.84,58.94,58.81,58.91,49500.0,58.84,58.94,58.81,58.91,49500.0
2015-01-08 13:30:00,58.91,58.96,58.75,58.79,30000.0,58.91,58.96,58.75,58.79,30000.0
2015-01-08 14:00:00,58.77,58.89,58.76,58.83,33400.0,58.77,58.89,58.76,58.83,33400.0
2015-01-08 14:30:00,58.83,58.9,58.79,58.8,38600.0,58.83,58.9,58.79,58.8,38600.0
2015-01-08 15:00:00,58.8,58.9,58.8,58.87,56300.0,58.8,58.9,58.8,58.87,56300.0
2015-01-08 15:30:00,58.88,58.9,58.72,58.8,113900.0,58.88,58.9,58.72,58.8,113900.0
2015-01-09 09:30:00,58.78,59.17,58.31,58.49,143900.0,58.78,59.17,58.31,58.49,143900.0
2015-01-09 10:00:00,58.5,58.52,57.84,57.86,136900.0,58.5,58.52,57.84,57.86,136900.0
2015-01-09 10:30:00,57.84,57.98,57.62,57.94,60400.0,57.84,57.98,57.62,57.94,60400.0
2015-01-09 11:00:00,57.91,57.94,57.6,57.72,63800.0,57.91,57.94,57.6,57.72,63800.0
2015-01-09 11:30:00,57.71,57.81,57.63,57.77,58300.0,57.71,57.81,57.63,57.77,58300.0
2015-01-09 12:00:00,57.76,58.25,57.72,58.06,59700.0,57.76,58.25,57.72,58.06,59700.0
2015-01-09 12:30:00,58.1,58.13,57.96,57.96,23800.0,58.1,58.13,57.96,57.96,23800.0
2015-01-09 13:00:00,57.93,58.22,57.88,58.1,49100.0,57.93,58.22,57.88,58.1,49100.0
2015-01-09 13:30:00,58.12,58.26,58.04,58.1,74200.0,58.12,58.26,58.04,58.1,74200.0
2015-01-09 14:00:00,58.09,58.26,58.05,58.23,45400.0,58.09,58.26,58.05,58.23,45400.0
2015-01-09 14:30:00,58.22,58.23,58.09,58.17,48400.0,58.22,58.23,58.09,58.17,48400.0
2015-01-09 15:00:00,58.16,58.38,58.11,58.27,101600.0,58.16,58.38,58.11,58.27,101600.0
2015-01-09 15:30:00,58.27,58.39,58.16,58.28,218400.0,58.27,58.39,58.16,58.28,218400.0
2015-01-12 09:30:00,58.34,58.55,57.43,57.61,55900.0,58.34,58.55,57.43,57.61,55900.0
2015-01-12 10:00:00,57.57,57.82,57.38,57.61,72100.0,57.57,57.82,57.38,57.61,72100.0
2015-01-12 10:30:00,57.61,57.75,57.37,57.69,84100.0,57.61,57.75,57.37,57.69,84100.0
2015-01-12 11:00:00,57.7,57.8,57.58,57.6,61700.0,57.7,57.8,57.58,57.6,61700.0
2015-01-12 11:30:00,57.62,57.68,57.43,57.45,61500.0,57.62,57.68,57.43,57.45,61500.0
2015-01-12 12:00:00,57.45,57.62,57.45,57.54,45900.0,57.45,57.62,57.45,57.54,45900.0
2015-01-12 12:30:00,57.57,57.59,57.44,57.52,35800.0,57.57,57.59,57.44,57.52,35800.0
2015-01-12 13:00:00,57.52,57.55,57.4,57.4,43800.0,57.52,57.55,57.4,57.4,43800.0
2015-01-12 13:30:00,57.43,57.46,57.36,57.42,41000.0,57.43,57.46,57.36,57.42,41000.0
2015-01-12 14:00:00,57.42,57.49,57.25,57.28,68100.0,57.42,57.49,57.25,57.28,68100.0
2015-01-12 14:30:00,57.28,57.48,57.25,57.42,86000.0,57.28,57.48,57.25,57.42,86000.0
2015-01-12 15:00:00,57.42,57.49,57.27,57.32,91600.0,57.42,57.49,57.27,57.32,91600.0
2015-01-12 15:30:00,57.32,57.44,57.14,57.28,233800.0,57.32,57.44,57.14,57.28,233800.0
2015-01-13 09:30:00,57.73,58.98,57.68,58.97,137100.0,57.73,58.98,57.68,58.97,137100.0
2015-01-13 10:00:00,58.97,58.99,58.72,58.76,85100.0,58.97,58.99,58.72,58.76,85100.0
2015-01-13 10:30:00,58.71,58.79,58.66,58.69,44800.0,58.71,58.79,58.66,58.69,44800.0
2015-01-13 11:00:00,58.69,58.79,58.55,58.69,47800.0,58.69,58.79,58.55,58.69,47800.0
2015-01-13 11:30:00,58.69,58.71,58.51,58.58,50100.0,58.69,58.71,58.51,58.58,50100.0
2015-01-13 12:00:00,58.58,58.59,58.26,58.35,57400.0,58.58,58.59,58.26,58.35,57400.0
2015-01-13 12:30:00,58.34,58.45,58.21,58.45,60100.0,58.34,58.45,58.21,58.45,60100.0
2015-01-13 13:00:00,58.44,58.5,58.18,58.22,103500.0,58.44,58.5,58.18,58.22,103500.0
2015-01-13 13:30:00,58.23,58.23,57.46,57.54,174700.0,58.23,58.23,57.46,57.54,174700.0
2015-01-13 14:00:00,57.51,57.51,57.03,57.29,82900.0,57.51,57.51,57.03,57.29,82900.0
2015-01-13 14:30:00,57.3,57.48,57.03,57.05,90300.0,57.3,57.48,57.03,57.05,90300.0
2015-01-13 15:00:00,57.05,57.25,56.86,57.05,136900.0,57.05,57.25,56.86,57.05,136900.0
2015-01-13 15:30:00,57.05,57.52,57.05,57.35,277200.0,57.05,57.52,57.05,57.35,277200.0
2015-01-14 09:30:00,56.59,57.08,56.42,56.68,84000.0,56.59,57.08,56.42,56.68,84000.0
2015-01-14 10:00:00,56.67,57.12,56.67,56.85,71500.0,56.67,57.12,56.67,56.85,71500.0
2015-01-14 10:30:00,56.85,56.85,56.48,56.64,50800.0,56.85,56.85,56.48,56.64,50800.0
2015-01-14 11:00:00,56.63,56.65,56.23,56.36,79000.0,56.63,56.65,56.23,56.36,79000.0
2015-01-14 11:30:00,56.37,56.78,56.37,56.5,63200.0,56.37,56.78,56.37,56.5,63200.0
2015-01-14 12:00:00,56.5,56.64,56.31,56.41,49300.0,56.5,56.64,56.31,56.41,49300.0
2015-01-14 12:30:00,56.42,56.61,56.38,56.58,46800.0,56.42,56.61,56.38,56.58,46800.0
2015-01-14 13:00:00,56.59,56.61,56.23,56.24,44600.0,56.59,56.61,56.23,56.24,44600.0
2015-01-14 13:30:00,56.23,56.24,55.9,56.08,73800.0,56.23,56.24,55.9,56.08,73800.0
2015-01-14 14:00:00,56.09,56.57,56.07,56.56,59300.0,56.09,56.57,56.07,56.56,59300.0
2015-01-14 14:30:00,56.59,56.69,56.05,56.13,98000.0,56.59,56.69,56.05,56.13,98000.0
2015-01-14 15:00:00,56.15,56.59,56.14,56.52,96200.0,56.15,56.59,56.14,56.52,96200.0
2015-01-14 15:30:00,56.53,56.57,56.28,56.41,204600.0,56.53,56.57,56.28,56.41,204600.0
2015-01-15 09:30:00,56.47,56.62,55.58,55.73,96700.0,56.47,56.62,55.58,55.73,96700.0
2015-01-15 10:00:00,55.73,56.3,55.57,56.27,169000.0,55.73,56.3,55.57,56.27,169000.0
2015-01-15 10:30:00,56.27,56.48,56.02,56.08,75100.0,56.27,56.48,56.02,56.08,75100.0
2015-01-15 11:00:00,56.09,56.15,55.9,55.94,63500.0,56.09,56.15,55.9,55.94,63500.0
2015-01-15 11:30:00,55.93,56.21,55.84,56.02,64600.0,55.93,56.21,55.84,56.02,64600.0
2015-01-15 12:00:00,56.05,56.17,55.98,56.05,26100.0,56.05,56.17,55.98,56.05,26100.0
2015-01-15 12:30:00,56.06,56.06,55.65,55.74,72100.0,56.06,56.06,55.65,55.74,72100.0
2015-01-15 13:00:00,55.73,56.06,55.66,55.81,38200.0,55.73,56.06,55.66,55.81,38200.0
2015-01-15 13:30:00,55.82,56.0,55.7,55.8,39400.0,55.82,56.0,55.7,55.8,39400.0
2015-01-15 14:00:00,55.81,55.97,55.72,55.81,37900.0,55.81,55.97,55.72,55.81,37900.0
2015-01-15 14:30:00,55.79,56.02,55.76,55.97,40500.0,55.79,56.02,55.76,55.97,40500.0
2015-01-15 15:00:00,55.95,56.05,55.72,55.88,50400.0,55.95,56.05,55.72,55.88,50400.0
2015-01-15 15:30:00,55.88,56.0,55.59,55.72,163300.0,55.88,56.0,55.59,55.72,163300.0
2015-01-16 09:30:00,55.59,56.21,55.59,55.63,128500.0,55.59,56.21,55.59,55.63,128500.0
2015-01-16 10:00:00,55.62,55.93,55.51,55.91,51800.0,55.62,55.93,55.51,55.91,51800.0
2015-01-16 10:30:00,55.91,56.16,55.74,56.07,30600.0,55.91,56.16,55.74,56.07,30600.0
2015-01-16 11:00:00,56.05,56.17,55.9,55.95,32600.0,56.05,56.17,55.9,55.95,32600.0
2015-01-16 11:30:00,55.93,56.14,55.9,56.09,51900.0,55.93,56.14,55.9,56.09,51900.0
2015-01-16 12:00:00,56.11,56.18,56.05,56.12,26200.0,56.11,56.18,56.05,56.12,26200.0
2015-01-16 12:30:00,56.13,56.38,56.12,56.22,39600.0,56.13,56.38,56.12,56.22,39600.0
2015-01-16 13:00:00,56.22,56.22,55.94,56.02,65000.0,56.22,56.22,55.94,56.02,65000.0
2015-01-16 13:30:00,56.04,56.3,56.0,56.29,26700.0,56.04,56.3,56.0,56.29,26700.0
2015-01-16 14:00:00,56.3,56.32,56.2,56.26,32800.0,56.3,56.32,56.2,56.26,32800.0
2015-01-16 14:30:00,56.25,56.36,56.1,56.34,59200.0,56.25,56.36,56.1,56.34,59200.0
2015-01-16 15:00:00,56.33,56.58,56.29,56.56,106100.0,56.33,56.58,56.29,56.56,106100.0
2015-01-16 15:30:00,56.55,56.95,56.5,56.84,165200.0,56.55,56.95,56.5,56.84,165200.0
2015-01-20 09:30:00,57.27,57.38,56.57,56.73,124200.0,57.27,57.38,56.57,56.73,124200.0
2015-01-20 10:00:00,56.7,57.05,56.57,56.99,87200.0,56.7,57.05,56.57,56.99,87200.0
2015-01-20 10:30:00,56.97,57.04,56.62,56.7,64700.0,56.97,57.04,56.62,56.7,64700.0
2015-01-20 11:00:00,56.67,56.87,56.62,56.71,36400.0,56.67,56.87,56.62,56.71,36400.0
2015-01-20 11:30:00,56.69,56.76,56.33,56.51,35600.0,56.69,56.76,56.33,56.51,35600.0
2015-01-20 12:00:00,56.5,56.7,56.42,56.69,29700.0,56.5,56.7,56.42,56.69,29700.0
2015-01-20 12:30:00,56.71,56.85,56.58,56.77,59800.0,56.71,56.85,56.58,56.77,59800.0
2015-01-20 13:00:00,56.76,56.98,56.61,56.89,112300.0,56.76,56.98,56.61,56.89,112300.0
2015-01-20 13:30:00,56.89,56.93,56.79,56.88,27300.0,56.89,56.93,56.79,56.88,27300.0
2015-01-20 14:00:00,56.89,57.07,56.87,57.06,41200.0,56.89,57.07,56.87,57.06,41200.0
2015-01-20 14:30:00,57.06,57.41,57.06,57.39,63700.0,57.06,57.41,57.06,57.39,63700.0
2015-01-20 15:00:00,57.39,57.44,57.26,57.29,53100.0,57.39,57.44,57.26,57.29,53100.0
2015-01-20 15:30:00,57.3,57.35,57.07,57.09,159300.0,57.3,57.35,57.07,57.09,159300.0
2015-01-21 09:30:00,56.78,57.42,56.47,57.22,95000.0,56.78,57.42,56.47,57.22,95000.0
2015-01-21 10:00:00,57.26,57.94,57.2,57.68,243600.0,57.26,57.94,57.2,57.68,243600.0
2015-01-21 10:30:00,57.65,58.19,57.52,58.06,127700.0,57.65,58.19,57.52,58.06,127700.0
2015-01-21 11:00:00,58.05,58.18,57.71,57.85,56400.0,58.05,58.18,57.71,57.85,56400.0
2015-01-21 11:30:00,57.86,57.98,57.76,57.86,65700.0,57.86,57.98,57.76,57.86,65700.0
2015-01-21 12:00:00,57.85,57.97,57.83,57.87,66400.0,57.85,57.97,57.83,57.87,66400.0
2015-01-21 12:30:00,57.88,57.93,57.65,57.74,90500.0,57.88,57.93,57.65,57.74,90500.0
2015-01-21 13:00:00,57.72,57.84,57.6,57.65,51100.0,57.72,57.84,57.6,57.65,51100.0
2015-01-21 13:30:00,57.65,57.65,57.38,57.47,77100.0,57.65,57.65,57.38,57.47,77100.0
2015-01-21 14:00:00,57.47,57.58,57.31,57.47,89000.0,57.47,57.58,57.31,57.47,89000.0
2015-01-21 14:30:00,57.46,57.62,57.43,57.6,100000.0,57.46,57.62,57.43,57.6,100000.0
2015-01-21 15:00:00,57.6,57.67,57.33,57.57,68100.0,57.6,57.67,57.33,57.57,68100.0
2015-01-21 15:30:00,57.58,57.62,57.53,57.54,232000.0,57.58,57.62,57.53,57.54,232000.0
2015-01-22 09:30:00,57.89,58.5,56.97,57.48,132300.0,57.89,58.5,56.97,57.48,132300.0
2015-01-22 10:00:00,57.48,57.79,57.4,57.7,95000.0,57.48,57.79,57.4,57.7,95000.0
2015-01-22 10:30:00,57.7,58.3,57.66,58.29,100600.0,57.7,58.3,57.66,58.29,100600.0
2015-01-22 11:00:00,58.31,58.35,58.11,58.24,86400.0,58.31,58.35,58.11,58.24,86400.0
2015-01-22 11:30:00,58.24,58.31,57.84,57.98,60300.0,58.24,58.31,57.84,57.98,60300.0
2015-01-22 12:00:00,58.01,58.1,57.87,58.05,37100.0,58.01,58.1,57.87,58.05,37100.0
2015-01-22 12:30:00,58.06,58.06,57.85,57.9,34500.0,58.06,58.06,57.85,57.9,34500.0
2015-01-22 13:00:00,57.91,58.0,57.79,57.83,55700.0,57.91,58.0,57.79,57.83,55700.0
2015-01-22 13:30:00,57.83,58.02,57.81,57.96,96400.0,57.83,58.02,57.81,57.96,96400.0
2015-01-22 14:00:00,57.99,58.09,57.85,58.03,77200.0,57.99,58.09,57.85,58.03,77200.0
2015-01-22 14:30:00,58.05,58.52,58.04,58.48,126300.0,58.05,58.52,58.04,58.48,126300.0
2015-01-22 15:00:00,58.49,58.63,58.41,58.48,173500.0,58.49,58.63,58.41,58.48,173500.0
2015-01-22 15:30:00,58.49,58.5,58.23,58.27,344900.0,58.49,58.5,58.23,58.27,344900.0
2015-01-23 09:30:00,58.32,58.6,58.01,58.57,73500.0,58.32,58.6,58.01,58.57,73500.0
2015-01-23 10:00:00,58.62,58.85,58.43,58.57,103900.0,58.62,58.85,58.43,58.57,103900.0
2015-01-23 10:30:00,58.58,58.64,58.4,58.52,78100.0,58.58,58.64,58.4,58.52,78100.0
2015-01-23 11:00:00,58.51,58.77,58.51,58.74,76300.0,58.51,58.77,58.51,58.74,76300.0
2015-01-23 11:30:00,58.73,58.73,58.31,58.38,70600.0,58.73,58.73,58.31,58.38,70600.0
2015-01-23 12:00:00,58.39,58.66,58.34,58.51,61500.0,58.39,58.66,58.34,58.51,61500.0
2015-01-23 12:30:00,58.54,58.66,58.5,58.54,30100.0,58.54,58.66,58.5,58.54,30100.0
2015-01-23 13:00:00,58.54,58.54,58.29,58.34,84700.0,58.54,58.54,58.29,58.34,84700.0
2015-01-23 13:30:00,58.39,58.49,58.34,58.47,65500.0,58.39,58.49,58.34,58.47,65500.0
2015-01-23 14:00:00,58.49,58.52,58.39,58.48,33700.0,58.49,58.52,58.39,58.48,33700.0
2015-01-23 14:30:00,58.48,58.5,58.25,58.27,56000.0,58.48,58.5,58.25,58.27,56000.0
2015-01-23 15:00:00,58.26,58.26,58.13,58.21,65700.0,58.26,58.26,58.13,58.21,65700.0
2015-01-23 15:30:00,58.21,58.23,58.09,58.19,223900.0,58.21,58.23,58.09,58.19,223900.0
2015-01-26 09:30:00,58.32,58.33,57.43,57.55,78100.0,58.32,58.33,57.43,57.55,78100.0
2015-01-26 10:00:00,57.56,58.05,57.52,58.02,54700.0,57.56,58.05,57.52,58.02,54700.0
2015-01-26 10:30:00,58.01,58.15,57.92,57.97,54700.0,58.01,58.15,57.92,57.97,54700.0
2015-01-26 11:00:00,57.94,57.95,57.71,57.75,57700.0,57.94,57.95,57.71,57.75,57700.0
2015-01-26 11:30:00,57.76,58.0,57.66,57.98,43500.0,57.76,58.0,57.66,57.98,43500.0
2015-01-26 12:00:00,57.98,58.19,57.97,58.07,24700.0,57.98,58.19,57.97,58.07,24700.0
2015-01-26 12:30:00,58.07,58.13,57.99,58.06,23100.0,58.07,58.13,57.99,58.06,23100.0
2015-01-26 13:00:00,58.07,58.25,58.05,58.18,24200.0,58.07,58.25,58.05,58.18,24200.0
2015-01-26 13:30:00,58.19,58.52,58.16,58.49,43800.0,58.19,58.52,58.16,58.49,43800.0
2015-01-26 14:00:00,58.5,58.51,58.13,58.2,52600.0,58.5,58.51,58.13,58.2,52600.0
2015-01-26 14:30:00,58.21,58.32,58.1,58.18,43500.0,58.21,58.32,58.1,58.18,43500.0
2015-01-26 15:00:00,58.19,58.26,58.09,58.18,56100.0,58.19,58.26,58.09,58.18,56100.0
2015-01-26 15:30:00,58.17,58.26,58.13,58.22,141400.0,58.17,58.26,58.13,58.22,141400.0
2015-01-27 09:30:00,57.56,57.77,55.87,55.9,297600.0,57.56,57.77,55.87,55.9,297600.0
2015-01-27 10:00:00,55.9,56.12,55.67,55.9,315100.0,55.9,56.12,55.67,55.9,315100.0
2015-01-27 10:30:00,55.9,56.03,55.54,55.76,194900.0,55.9,56.03,55.54,55.76,194900.0
2015-01-27 11:00:00,55.78,55.86,55.6,55.86,140700.0,55.78,55.86,55.6,55.86,140700.0
2015-01-27 11:30:00,55.86,55.99,55.72,55.77,101000.0,55.86,55.99,55.72,55.77,101000.0
2015-01-27 12:00:00,55.77,56.1,55.69,56.08,51600.0,55.77,56.1,55.69,56.08,51600.0
2015-01-27 12:30:00,56.07,56.1,55.88,55.96,45700.0,56.07,56.1,55.88,55.96,45700.0
2015-01-27 13:00:00,55.96,56.41,55.96,56.32,82300.0,55.96,56.41,55.96,56.32,82300.0
2015-01-27 13:30:00,56.32,56.41,56.26,56.34,58900.0,56.32,56.41,56.26,56.34,58900.0
2015-01-27 14:00:00,56.35,56.75,56.29,56.73,72800.0,56.35,56.75,56.29,56.73,72800.0
2015-01-27 14:30:00,56.73,56.79,56.54,56.56,66000.0,56.73,56.79,56.54,56.56,66000.0
2015-01-27 15:00:00,56.54,56.64,56.21,56.22,64500.0,56.54,56.64,56.21,56.22,64500.0
2015-01-27 15:30:00,56.23,56.36,56.09,56.14,153700.0,56.23,56.36,56.09,56.14,153700.0
2015-01-28 09:30:00,56.34,56.7,56.02,56.05,94900.0,56.34,56.7,56.02,56.05,94900.0
2015-01-28 10:00:00,56.02,56.34,55.9,55.93,68800.0,56.02,56.34,55.9,55.93,68800.0
2015-01-28 10:30:00,55.93,55.99,55.19,55.36,139800.0,55.93,55.99,55.19,55.36,139800.0
2015-01-28 11:00:00,55.33,55.64,55.05,55.44,105500.0,55.33,55.64,55.05,55.44,105500.0
2015-01-28 11:30:00,55.41,55.45,55.19,55.22,95900.0,55.41,55.45,55.19,55.22,95900.0
2015-01-28 12:00:00,55.23,55.77,55.18,55.76,221800.0,55.23,55.77,55.18,55.76,221800.0
2015-01-28 12:30:00,55.74,55.83,55.68,55.74,44200.0,55.74,55.83,55.68,55.74,44200.0
2015-01-28 13:00:00,55.74,55.86,55.44,55.45,140800.0,55.74,55.86,55.44,55.45,140800.0
2015-01-28 13:30:00,55.45,55.51,55.09,55.14,160700.0,55.45,55.51,55.09,55.14,160700.0
2015-01-28 14:00:00,55.15,55.67,55.06,55.12,135800.0,55.15,55.67,55.06,55.12,135800.0
2015-01-28 14:30:00,55.1,55.49,54.81,55.36,123000.0,55.1,55.49,54.81,55.36,123000.0
2015-01-28 15:00:00,55.39,55.5,54.83,54.98,124800.0,55.39,55.5,54.83,54.98,124800.0
2015-01-28 15:30:00,54.99,54.99,54.49,54.57,344000.0,54.99,54.99,54.49,54.57,344000.0
2015-01-29 09:30:00,54.58,54.83,54.1,54.5,108500.0,54.58,54.83,54.1,54.5,108500.0
2015-01-29 10:00:00,54.48,54.53,54.21,54.5,77700.0,54.48,54.53,54.21,54.5,77700.0
2015-01-29 10:30:00,54.49,54.52,54.12,54.43,41100.0,54.49,54.52,54.12,54.43,41100.0
2015-01-29 11:00:00,54.4,54.43,54.08,54.19,51800.0,54.4,54.43,54.08,54.19,51800.0
2015-01-29 11:30:00,54.2,54.55,54.2,54.31,71400.0,54.2,54.55,54.2,54.31,71400.0
2015-01-29 12:00:00,54.32,54.57,54.31,54.42,46900.0,54.32,54.57,54.31,54.42,46900.0
2015-01-29 12:30:00,54.46,54.49,54.31,54.45,36100.0,54.46,54.49,54.31,54.45,36100.0
2015-01-29 13:00:00,54.48,54.71,54.34,54.69,44900.0,54.48,54.71,54.34,54.69,44900.0
2015-01-29 13:30:00,54.7,55.08,54.65,54.96,39600.0,54.7,55.08,54.65,54.96,39600.0
2015-01-29 14:00:00,54.97,55.18,54.88,55.17,74700.0,54.97,55.18,54.88,55.17,74700.0
2015-01-29 14:30:00,55.17,55.24,55.04,55.16,52100.0,55.17,55.24,55.04,55.16,52100.0
2015-01-29 15:00:00,55.17,55.44,55.1,55.36,71700.0,55.17,55.44,55.1,55.36,71700.0
2015-01-29 15:30:00,55.37,55.47,55.25,55.37,147300.0,55.37,55.47,55.25,55.37,147300.0
2015-01-30 09:30:00,54.78,55.32,54.31,54.43,82300.0,54.78,55.32,54.31,54.43,82300.0
2015-01-30 10:00:00,54.44,54.63,54.12,54.28,87000.0,54.44,54.63,54.12,54.28,87000.0
2015-01-30 10:30:00,54.26,54.41,54.07,54.22,119000.0,54.26,54.41,54.07,54.22,119000.0
2015-01-30 11:00:00,54.23,54.35,54.05,54.25,99300.0,54.23,54.35,54.05,54.25,99300.0
2015-01-30 11:30:00,54.25,54.29,54.01,54.24,39900.0,54.25,54.29,54.01,54.24,39900.0
2015-01-30 12:00:00,54.26,54.72,54.23,54.67,77500.0,54.26,54.72,54.23,54.67,77500.0
2015-01-30 12:30:00,54.71,54.71,54.48,54.54,51700.0,54.71,54.71,54.48,54.54,51700.0
2015-01-30 13:00:00,54.57,54.67,54.35,54.53,39500.0,54.57,54.67,54.35,54.53,39500.0
2015-01-30 13:30:00,54.52,54.76,54.46,54.65,46300.0,54.52,54.76,54.46,54.65,46300.0
2015-01-30 14:00:00,54.66,54.88,54.54,54.87,45200.0,54.66,54.88,54.54,54.87,45200.0
2015-01-30 14:30:00,54.89,54.93,54.31,54.37,59100.0,54.89,54.93,54.31,54.37,59100.0
2015-01-30 15:00:00,54.36,54.47,54.08,54.34,95800.0,54.36,54.47,54.08,54.34,95800.0
2015-01-30 15:30:00,54.34,54.43,53.89,54.01,258900.0,54.34,54.43,53.89,54.01,258900.0
2015-02-02 09:30:00,54.34,54.34,53.34,53.41,202200.0,54.34,54.34,53.34,53.41,202200.0
2015-02-02 10:00:00,53.39,53.57,53.06,53.25,125000.0,53.39,53.57,53.06,53.25,125000.0
2015-02-02 10:30:00,53.27,53.71,53.13,53.58,104500.0,53.27,53.71,53.13,53.58,104500.0
2015-02-02 11:00:00,53.58,54.04,53.56,53.93,69900.0,53.58,54.04,53.56,53.93,69900.0
2015-02-02 11:30:00,53.94,54.25,53.8,53.85,62100.0,53.94,54.25,53.8,53.85,62100.0
2015-02-02 12:00:00,53.87,53.91,53.6,53.76,47200.0,53.87,53.91,53.6,53.76,47200.0
2015-02-02 12:30:00,53.8,53.84,53.53,53.61,59400.0,53.8,53.84,53.53,53.61,59400.0
2015-02-02 13:00:00,53.58,53.89,53.53,53.76,68700.0,53.58,53.89,53.53,53.76,68700.0
2015-02-02 13:30:00,53.79,53.82,53.23,53.3,85700.0,53.79,53.82,53.23,53.3,85700.0
2015-02-02 14:00:00,53.3,53.52,53.27,53.45,164000.0,53.3,53.52,53.27,53.45,164000.0
2015-02-02 14:30:00,53.46,53.53,53.02,53.19,176700.0,53.46,53.53,53.02,53.19,176700.0
2015-02-02 15:00:00,53.19,53.62,53.14,53.54,143700.0,53.19,53.62,53.14,53.54,143700.0
2015-02-02 15:30:00,53.55,54.17,53.53,54.11,313500.0,53.55,54.17,53.53,54.11,313500.0
2015-02-03 09:30:00,54.5,55.01,53.92,54.21,225700.0,54.5,55.01,53.92,54.21,225700.0
2015-02-03 10:00:00,54.18,54.55,54.13,54.35,112600.0,54.18,54.55,54.13,54.35,112600.0
2015-02-03 10:30:00,54.38,54.39,53.95,54.08,153900.0,54.38,54.39,53.95,54.08,153900.0
2015-02-03 11:00:00,54.08,54.3,53.99,54.23,52600.0,54.08,54.3,53.99,54.23,52600.0
2015-02-03 11:30:00,54.25,54.46,54.2,54.28,63000.0,54.25,54.46,54.2,54.28,63000.0
2015-02-03 12:00:00,54.28,54.5,54.19,54.4,38600.0,54.28,54.5,54.19,54.4,38600.0
2015-02-03 12:30:00,54.39,54.42,54.26,54.36,39500.0,54.39,54.42,54.26,54.36,39500.0
2015-02-03 13:00:00,54.36,54.64,54.33,54.58,44700.0,54.36,54.64,54.33,54.58,44700.0
2015-02-03 13:30:00,54.58,54.77,54.53,54.74,82000.0,54.58,54.77,54.53,54.74,82000.0
2015-02-03 14:00:00,54.76,54.86,54.6,54.6,112900.0,54.76,54.86,54.6,54.6,112900.0
2015-02-03 14:30:00,54.61,54.71,54.55,54.66,85800.0,54.61,54.71,54.55,54.66,85800.0
2015-02-03 15:00:00,54.68,54.77,54.61,54.73,107000.0,54.68,54.77,54.61,54.73,107000.0
2015-02-03 15:30:00,54.73,54.98,54.69,54.91,259400.0,54.73,54.98,54.69,54.91,259400.0
2015-02-04 09:30:00,55.1,56.5,55.09,56.42,395100.0,55.1,56.5,55.09,56.42,395100.0
2015-02-04 10:00:00,56.44,56.53,56.2,56.53,276300.0,56.44,56.53,56.2,56.53,276300.0
2015-02-04 10:30:00,56.53,56.74,56.36,56.5,151000.0,56.53,56.74,56.36,56.5,151000.0
2015-02-04 11:00:00,56.49,56.5,56.14,56.29,86300.0,56.49,56.5,56.14,56.29,86300.0
2015-02-04 11:30:00,56.3,56.44,56.29,56.33,69700.0,56.3,56.44,56.29,56.33,69700.0
2015-02-04 12:00:00,56.32,56.37,56.18,56.19,66100.0,56.32,56.37,56.18,56.19,66100.0
2015-02-04 12:30:00,56.16,56.22,56.07,56.16,57900.0,56.16,56.22,56.07,56.16,57900.0
2015-02-04 13:00:00,56.17,56.47,56.15,56.44,105700.0,56.17,56.47,56.15,56.44,105700.0
2015-02-04 13:30:00,56.43,56.69,56.43,56.67,115000.0,56.43,56.69,56.43,56.67,115000.0
2015-02-04 14:00:00,56.66,56.81,56.48,56.55,92800.0,56.66,56.81,56.48,56.55,92800.0
2015-02-04 14:30:00,56.56,56.75,56.5,56.74,103500.0,56.56,56.75,56.5,56.74,103500.0
2015-02-04 15:00:00,56.74,56.94,56.68,56.93,124200.0,56.74,56.94,56.68,56.93,124200.0
2015-02-04 15:30:00,56.95,56.99,56.27,56.44,383200.0,56.95,56.99,56.27,56.44,383200.0
2015-02-05 09:30:00,56.45,56.5,55.9,55.99,103300.0,56.45,56.5,55.9,55.99,103300.0
2015-02-05 10:00:00,55.99,56.31,55.86,56.26,138100.0,55.99,56.31,55.86,56.26,138100.0
2015-02-05 10:30:00,56.24,56.5,56.2,56.43,150100.0,56.24,56.5,56.2,56.43,150100.0
2015-02-05 11:00:00,56.42,56.5,56.31,56.5,81700.0,56.42,56.5,56.31,56.5,81700.0
2015-02-05 11:30:00,56.5,56.57,56.31,56.38,97600.0,56.5,56.57,56.31,56.38,97600.0
2015-02-05 12:00:00,56.39,56.44,56.11,56.11,41700.0,56.39,56.44,56.11,56.11,41700.0
2015-02-05 12:30:00,56.13,56.26,56.1,56.17,28700.0,56.13,56.26,56.1,56.17,28700.0
2015-02-05 13:00:00,56.18,56.28,56.15,56.2,26600.0,56.18,56.28,56.15,56.2,26600.0
2015-02-05 13:30:00,56.21,56.28,56.16,56.2,27400.0,56.21,56.28,56.16,56.2,27400.0
2015-02-05 14:00:00,56.18,56.2,56.02,56.09,70800.0,56.18,56.2,56.02,56.09,70800.0
2015-02-05 14:30:00,56.09,56.15,56.05,56.15,59600.0,56.09,56.15,56.05,56.15,59600.0
2015-02-05 15:00:00,56.16,56.33,56.14,56.33,52700.0,56.16,56.33,56.14,56.33,52700.0
2015-02-05 15:30:00,56.32,56.37,56.18,56.23,486000.0,56.32,56.37,56.18,56.23,486000.0
2015-02-06 09:30:00,56.49,56.6,56.29,56.43,59700.0,56.49,56.6,56.29,56.43,59700.0
2015-02-06 10:00:00,56.44,56.85,56.41,56.76,47600.0,56.44,56.85,56.41,56.76,47600.0
2015-02-06 10:30:00,56.78,57.35,56.72,57.31,122200.0,56.78,57.35,56.72,57.31,122200.0
2015-02-06 11:00:00,57.31,57.48,57.3,57.46,102100.0,57.31,57.48,57.3,57.46,102100.0
2015-02-06 11:30:00,57.46,57.68,57.39,57.65,84600.0,57.46,57.68,57.39,57.65,84600.0
2015-02-06 12:00:00,57.64,57.75,57.52,57.55,78600.0,57.64,57.75,57.52,57.55,78600.0
2015-02-06 12:30:00,57.55,57.6,57.34,57.6,71400.0,57.55,57.6,57.34,57.6,71400.0
2015-02-06 13:00:00,57.59,57.59,57.22,57.33,64200.0,57.59,57.59,57.22,57.33,64200.0
2015-02-06 13:30:00,57.33,57.35,57.13,57.21,73400.0,57.33,57.35,57.13,57.21,73400.0
2015-02-06 14:00:00,57.19,57.41,57.13,57.4,71700.0,57.19,57.41,57.13,57.4,71700.0
2015-02-06 14:30:00,57.41,57.58,57.26,57.26,95300.0,57.41,57.58,57.26,57.26,95300.0
2015-02-06 15:00:00,57.25,57.25,56.95,56.96,142600.0,57.25,57.25,56.95,56.96,142600.0
2015-02-06 15:30:00,56.96,57.08,56.84,57.07,216100.0,56.96,57.08,56.84,57.07,216100.0
2015-02-09 09:30:00,56.83,57.49,56.82,57.39,95700.0,56.83,57.49,56.82,57.39,95700.0
2015-02-09 10:00:00,57.39,57.7,57.3,57.48,142900.0,57.39,57.7,57.3,57.48,142900.0
2015-02-09 10:30:00,57.48,57.53,57.28,57.41,80400.0,57.48,57.53,57.28,57.41,80400.0
2015-02-09 11:00:00,57.41,57.56,57.35,57.52,53900.0,57.41,57.56,57.35,57.52,53900.0
2015-02-09 11:30:00,57.52,57.55,57.37,57.47,44800.0,57.52,57.55,57.37,57.47,44800.0
2015-02-09 12:00:00,57.47,57.72,57.39,57.7,49900.0,57.47,57.72,57.39,57.7,49900.0
2015-02-09 12:30:00,57.72,57.72,57.53,57.57,67300.0,57.72,57.72,57.53,57.57,67300.0
2015-02-09 13:00:00,57.56,57.72,57.51,57.53,65300.0,57.56,57.72,57.51,57.53,65300.0
2015-02-09 13:30:00,57.52,57.76,57.5,57.69,89900.0,57.52,57.76,57.5,57.69,89900.0
2015-02-09 14:00:00,57.69,57.7,57.5,57.61,74200.0,57.69,57.7,57.5,57.61,74200.0
2015-02-09 14:30:00,57.62,57.64,57.36,57.39,70300.0,57.62,57.64,57.36,57.39,70300.0
2015-02-09 15:00:00,57.38,57.56,57.25,57.54,91100.0,57.38,57.56,57.25,57.54,91100.0
2015-02-09 15:30:00,57.55,57.55,57.34,57.35,232700.0,57.55,57.55,57.34,57.35,232700.0
2015-02-10 09:30:00,57.63,58.65,57.63,58.22,246600.0,57.63,58.65,57.63,58.22,246600.0
2015-02-10 10:00:00,58.21,58.28,57.98,58.13,118100.0,58.21,58.28,57.98,58.13,118100.0
2015-02-10 10:30:00,58.14,58.41,58.05,58.1,114500.0,58.14,58.41,58.05,58.1,114500.0
2015-02-10 11:00:00,58.1,58.48,58.03,58.47,177300.0,58.1,58.48,58.03,58.47,177300.0
2015-02-10 11:30:00,58.47,58.74,58.41,58.6,275500.0,58.47,58.74,58.41,58.6,275500.0
2015-02-10 12:00:00,58.58,58.64,58.3,58.36,102600.0,58.58,58.64,58.3,58.36,102600.0
2015-02-10 12:30:00,58.36,58.36,58.25,58.25,32200.0,58.36,58.36,58.25,58.25,32200.0
2015-02-10 13:00:00,58.27,58.31,58.04,58.1,36900.0,58.27,58.31,58.04,58.1,36900.0
2015-02-10 13:30:00,58.1,58.2,58.04,58.04,31000.0,58.1,58.2,58.04,58.04,31000.0
2015-02-10 14:00:00,58.05,58.43,58.05,58.36,66600.0,58.05,58.43,58.05,58.36,66600.0
2015-02-10 14:30:00,58.37,58.52,58.37,58.52,63900.0,58.37,58.52,58.37,58.52,63900.0
2015-02-10 15:00:00,58.53,58.65,58.38,58.62,113000.0,58.53,58.65,58.38,58.62,113000.0
2015-02-10 15:30:00,58.64,58.66,58.38,58.5,377200.0,58.64,58.66,58.38,58.5,377200.0
2015-02-11 09:30:00,58.35,58.79,58.35,58.72,69000.0,58.35,58.79,58.35,58.72,69000.0
2015-02-11 10:00:00,58.71,58.71,58.33,58.43,64900.0,58.71,58.71,58.33,58.43,64900.0
2015-02-11 10:30:00,58.42,58.62,58.37,58.6,36000.0,58.42,58.62,58.37,58.6,36000.0
2015-02-11 11:00:00,58.63,58.73,58.56,58.61,86700.0,58.63,58.73,58.56,58.61,86700.0
2015-02-11 11:30:00,58.61,58.84,58.53,58.77,45900.0,58.61,58.84,58.53,58.77,45900.0
2015-02-11 12:00:00,58.75,58.78,58.59,58.68,138100.0,58.75,58.78,58.59,58.68,138100.0
2015-02-11 12:30:00,58.68,58.68,58.54,58.57,57000.0,58.68,58.68,58.54,58.57,57000.0
2015-02-11 13:00:00,58.57,58.63,58.36,58.45,89600.0,58.57,58.63,58.36,58.45,89600.0
2015-02-11 13:30:00,58.47,58.49,58.24,58.46,137300.0,58.47,58.49,58.24,58.46,137300.0
2015-02-11 14:00:00,58.46,58.52,58.14,58.18,103900.0,58.46,58.52,58.14,58.18,103900.0
2015-02-11 14:30:00,58.16,58.42,58.15,58.34,67900.0,58.16,58.42,58.15,58.34,67900.0
2015-02-11 15:00:00,58.38,58.5,58.3,58.44,135100.0,58.38,58.5,58.3,58.44,135100.0
2015-02-11 15:30:00,58.44,58.45,58.22,58.31,119400.0,58.44,58.45,58.22,58.31,119400.0
2015-02-12 09:30:00,58.69,58.9,58.43,58.74,53100.0,58.69,58.9,58.43,58.74,53100.0
2015-02-12 10:00:00,58.76,58.97,58.68,58.68,64600.0,58.76,58.97,58.68,58.68,64600.0
2015-02-12 10:30:00,58.71,58.75,58.53,58.55,87200.0,58.71,58.75,58.53,58.55,87200.0
2015-02-12 11:00:00,58.55,58.63,58.52,58.56,29500.0,58.55,58.63,58.52,58.56,29500.0
2015-02-12 11:30:00,58.57,58.66,58.54,58.64,29500.0,58.57,58.66,58.54,58.64,29500.0
2015-02-12 12:00:00,58.64,58.66,58.58,58.66,33100.0,58.64,58.66,58.58,58.66,33100.0
2015-02-12 12:30:00,58.72,58.9,58.66,58.89,25900.0,58.72,58.9,58.66,58.89,25900.0
2015-02-12 13:00:00,58.88,59.07,58.88,59.01,37100.0,58.88,59.07,58.88,59.01,37100.0
2015-02-12 13:30:00,59.01,59.03,58.94,58.97,26400.0,59.01,59.03,58.94,58.97,26400.0
2015-02-12 14:00:00,58.96,58.98,58.87,58.93,22500.0,58.96,58.98,58.87,58.93,22500.0
2015-02-12 14:30:00,58.94,59.06,58.89,59.02,34900.0,58.94,59.06,58.89,59.02,34900.0
2015-02-12 15:00:00,59.01,59.07,59.01,59.02,28700.0,59.01,59.07,59.01,59.02,28700.0
2015-02-12 15:30:00,59.0,59.1,58.91,59.09,187400.0,59.0,59.1,58.91,59.09,187400.0
2015-02-13 09:30:00,59.24,59.83,59.09,59.76,104000.0,59.24,59.83,59.09,59.76,104000.0
2015-02-13 10:00:00,59.78,59.9,59.66,59.85,95700.0,59.78,59.9,59.66,59.85,95700.0
2015-02-13 10:30:00,59.84,59.95,59.76,59.93,111100.0,59.84,59.95,59.76,59.93,111100.0
2015-02-13 11:00:00,59.94,60.2,59.91,60.13,157100.0,59.94,60.2,59.91,60.13,157100.0
2015-02-13 11:30:00,60.13,60.62,60.07,60.55,107300.0,60.13,60.62,60.07,60.55,107300.0
2015-02-13 12:00:00,60.54,60.56,60.4,60.51,80900.0,60.54,60.56,60.4,60.51,80900.0
2015-02-13 12:30:00,60.5,60.59,60.44,60.57,93900.0,60.5,60.59,60.44,60.57,93900.0
2015-02-13 13:00:00,60.57,60.72,60.56,60.62,93300.0,60.57,60.72,60.56,60.62,93300.0
2015-02-13 13:30:00,60.61,60.62,60.48,60.53,90700.0,60.61,60.62,60.48,60.53,90700.0
2015-02-13 14:00:00,60.52,60.56,60.36,60.45,63900.0,60.52,60.56,60.36,60.45,63900.0
2015-02-13 14:30:00,60.46,60.5,60.37,60.44,43800.0,60.46,60.5,60.37,60.44,43800.0
2015-02-13 15:00:00,60.43,60.7,60.39,60.56,97700.0,60.43,60.7,60.39,60.56,97700.0
2015-02-13 15:30:00,60.56,60.76,60.53,60.67,295600.0,60.56,60.76,60.53,60.67,295600.0
2015-02-17 09:30:00,60.58,60.9,60.3,60.87,123800.0,60.58,60.9,60.3,60.87,123800.0
2015-02-17 10:00:00,60.86,60.88,60.45,60.63,84000.0,60.86,60.88,60.45,60.63,84000.0
2015-02-17 10:30:00,60.63,60.82,60.59,60.6,102100.0,60.63,60.82,60.59,60.6,102100.0
2015-02-17 11:00:00,60.62,60.63,60.48,60.63,75100.0,60.62,60.63,60.48,60.63,75100.0
2015-02-17 11:30:00,60.63,60.93,60.63,60.9,80900.0,60.63,60.93,60.63,60.9,80900.0
2015-02-17 12:00:00,60.9,60.97,60.82,60.96,51100.0,60.9,60.97,60.82,60.96,51100.0
2015-02-17 12:30:00,60.97,61.08,60.95,61.07,75600.0,60.97,61.08,60.95,61.07,75600.0
2015-02-17 13:00:00,61.07,61.14,61.02,61.08,39800.0,61.07,61.14,61.02,61.08,39800.0
2015-02-17 13:30:00,61.09,61.12,60.95,60.98,36500.0,61.09,61.12,60.95,60.98,36500.0
2015-02-17 14:00:00,60.97,60.99,60.78,60.96,85600.0,60.97,60.99,60.78,60.96,85600.0
2015-02-17 14:30:00,60.96,61.02,60.87,60.9,63800.0,60.96,61.02,60.87,60.9,63800.0
2015-02-17 15:00:00,60.9,61.11,60.87,61.07,92000.0,60.9,61.11,60.87,61.07,92000.0
2015-02-17 15:30:00,61.07,61.13,60.95,61.12,240200.0,61.07,61.13,60.95,61.12,240200.0
2015-02-18 09:30:00,60.8,61.12,60.5,61.04,81900.0,60.8,61.12,60.5,61.04,81900.0
2015-02-18 10:00:00,61.07,61.07,60.79,60.92,67100.0,61.07,61.07,60.79,60.92,67100.0
2015-02-18 10:30:00,60.93,61.48,60.91,61.25,256900.0,60.93,61.48,60.91,61.25,256900.0
2015-02-18 11:00:00,61.26,61.44,61.23,61.36,251400.0,61.26,61.44,61.23,61.36,251400.0
2015-02-18 11:30:00,61.35,61.5,61.3,61.39,119900.0,61.35,61.5,61.3,61.39,119900.0
2015-02-18 12:00:00,61.39,61.45,61.27,61.41,106900.0,61.39,61.45,61.27,61.41,106900.0
2015-02-18 12:30:00,61.4,61.5,61.32,61.35,47000.0,61.4,61.5,61.32,61.35,47000.0
2015-02-18 13:00:00,61.36,61.38,61.14,61.2,131600.0,61.36,61.38,61.14,61.2,131600.0
2015-02-18 13:30:00,61.2,61.36,61.19,61.24,115800.0,61.2,61.36,61.19,61.24,115800.0
2015-02-18 14:00:00,61.25,61.42,61.14,61.18,159200.0,61.25,61.42,61.14,61.18,159200.0
2015-02-18 14:30:00,61.17,61.39,61.09,61.29,269100.0,61.17,61.39,61.09,61.29,269100.0
2015-02-18 15:00:00,61.3,61.38,61.15,61.28,323400.0,61.3,61.38,61.15,61.28,323400.0
2015-02-18 15:30:00,61.28,61.3,61.04,61.12,318400.0,61.28,61.3,61.04,61.12,318400.0
2015-02-19 09:30:00,61.15,61.42,61.08,61.41,77800.0,61.15,61.42,61.08,61.41,77800.0
2015-02-19 10:00:00,61.39,61.79,61.32,61.77,75000.0,61.39,61.79,61.32,61.77,75000.0
2015-02-19 10:30:00,61.77,61.85,61.66,61.66,122500.0,61.77,61.85,61.66,61.66,122500.0
2015-02-19 11:00:00,61.64,61.74,61.62,61.71,71100.0,61.64,61.74,61.62,61.71,71100.0
2015-02-19 11:30:00,61.71,61.72,61.51,61.56,109100.0,61.71,61.72,61.51,61.56,109100.0
2015-02-19 12:00:00,61.55,61.79,61.51,61.78,117800.0,61.55,61.79,61.51,61.78,117800.0
2015-02-19 12:30:00,61.8,61.9,61.67,61.67,105300.0,61.8,61.9,61.67,61.67,105300.0
2015-02-19 13:00:00,61.67,61.69,61.39,61.47,109700.0,61.67,61.69,61.39,61.47,109700.0
2015-02-19 13:30:00,61.47,61.52,61.43,61.5,134400.0,61.47,61.52,61.43,61.5,134400.0
2015-02-19 14:00:00,61.5,61.56,61.47,61.5,68200.0,61.5,61.56,61.47,61.5,68200.0
2015-02-19 14:30:00,61.49,61.54,61.39,61.41,83900.0,61.49,61.54,61.39,61.41,83900.0
2015-02-19 15:00:00,61.41,61.5,61.36,61.47,119800.0,61.41,61.5,61.36,61.47,119800.0
2015-02-19 15:30:00,61.47,61.47,61.36,61.45,247700.0,61.47,61.47,61.36,61.45,247700.0
2015-02-20 09:30:00,61.07,61.46,60.96,61.17,180100.0,61.07,61.46,60.96,61.17,180100.0
2015-02-20 10:00:00,61.16,61.29,61.1,61.19,166300.0,61.16,61.29,61.1,61.19,166300.0
2015-02-20 10:30:00,61.19,61.42,61.14,61.29,295200.0,61.19,61.42,61.14,61.29,295200.0
2015-02-20 11:00:00,61.29,61.77,61.29,61.75,124200.0,61.29,61.77,61.29,61.75,124200.0
2015-02-20 11:30:00,61.74,61.81,61.72,61.79,74700.0,61.74,61.81,61.72,61.79,74700.0
2015-02-20 12:00:00,61.8,61.94,61.74,61.92,49500.0,61.8,61.94,61.74,61.92,49500.0
2015-02-20 12:30:00,61.91,62.08,61.87,62.03,90400.0,61.91,62.08,61.87,62.03,90400.0
2015-02-20 13:00:00,62.04,62.16,61.98,62.1,53300.0,62.04,62.16,61.98,62.1,53300.0
2015-02-20 13:30:00,62.11,62.14,62.04,62.1,52300.0,62.11,62.14,62.04,62.1,52300.0
2015-02-20 14:00:00,62.08,62.23,62.07,62.14,83100.0,62.08,62.23,62.07,62.14,83100.0
2015-02-20 14:30:00,62.14,62.26,62.1,62.24,52800.0,62.14,62.26,62.1,62.24,52800.0
2015-02-20 15:00:00,62.23,62.38,62.17,62.34,98000.0,62.23,62.38,62.17,62.34,98000.0
2015-02-20 15:30:00,62.36,62.41,62.26,62.37,225500.0,62.36,62.41,62.26,62.37,225500.0
2015-02-23 09:30:00,62.42,62.42,61.38,61.51,81800.0,62.42,62.42,61.38,61.51,81800.0
2015-02-23 10:00:00,61.51,61.8,61.46,61.71,140100.0,61.51,61.8,61.46,61.71,140100.0
2015-02-23 10:30:00,61.71,61.73,61.52,61.65,101700.0,61.71,61.73,61.52,61.65,101700.0
2015-02-23 11:00:00,61.65,61.88,61.63,61.78,65100.0,61.65,61.88,61.63,61.78,65100.0
2015-02-23 11:30:00,61.79,61.87,61.69,61.78,77000.0,61.79,61.87,61.69,61.78,77000.0
2015-02-23 12:00:00,61.76,61.91,61.72,61.8,140300.0,61.76,61.91,61.72,61.8,140300.0
2015-02-23 12:30:00,61.81,61.98,61.68,61.8,168600.0,61.81,61.98,61.68,61.8,168600.0
2015-02-23 13:00:00,61.82,61.82,61.6,61.61,69400.0,61.82,61.82,61.6,61.61,69400.0
2015-02-23 13:30:00,61.61,62.02,61.6,62.01,174500.0,61.61,62.02,61.6,62.01,174500.0
2015-02-23 14:00:00,62.02,62.33,61.96,61.96,136100.0,62.02,62.33,61.96,61.96,136100.0
2015-02-23 14:30:00,61.96,62.02,61.85,61.86,81300.0,61.96,62.02,61.85,61.86,81300.0
2015-02-23 15:00:00,61.86,61.86,61.67,61.79,93300.0,61.86,61.86,61.67,61.79,93300.0
2015-02-23 15:30:00,61.81,61.98,61.72,61.96,298000.0,61.81,61.98,61.72,61.96,298000.0
2015-02-24 09:30:00,61.89,62.1,61.51,61.6,120500.0,61.89,62.1,61.51,61.6,120500.0
2015-02-24 10:00:00,61.64,62.04,61.54,61.78,126200.0,61.64,62.04,61.54,61.78,126200.0
2015-02-24 10:30:00,61.79,61.89,61.71,61.88,48000.0,61.79,61.89,61.71,61.88,48000.0
2015-02-24 11:00:00,61.9,62.0,61.87,61.99,54300.0,61.9,62.0,61.87,61.99,54300.0
2015-02-24 11:30:00,62.0,62.02,61.9,61.98,41300.0,62.0,62.02,61.9,61.98,41300.0
2015-02-24 12:00:00,61.95,62.05,61.93,62.02,24200.0,61.95,62.05,61.93,62.02,24200.0
2015-02-24 12:30:00,62.0,62.0,61.8,61.82,59500.0,62.0,62.0,61.8,61.82,59500.0
2015-02-24 13:00:00,61.83,61.92,61.71,61.92,117300.0,61.83,61.92,61.71,61.92,117300.0
2015-02-24 13:30:00,61.93,61.99,61.83,61.85,36900.0,61.93,61.99,61.83,61.85,36900.0
2015-02-24 14:00:00,61.84,61.99,61.82,61.97,41100.0,61.84,61.99,61.82,61.97,41100.0
2015-02-24 14:30:00,61.98,62.1,61.95,62.07,51400.0,61.98,62.1,61.95,62.07,51400.0
2015-02-24 15:00:00,62.08,62.11,62.04,62.11,58200.0,62.08,62.11,62.04,62.11,58200.0
2015-02-24 15:30:00,62.1,62.25,61.8,62.06,359500.0,62.1,62.25,61.8,62.06,359500.0
2015-02-25 09:30:00,62.15,62.39,61.88,62.03,76700.0,62.15,62.39,61.88,62.03,76700.0
2015-02-25 10:00:00,62.06,62.26,61.98,62.19,66400.0,62.06,62.26,61.98,62.19,66400.0
2015-02-25 10:30:00,62.18,62.57,62.14,62.46,92900.0,62.18,62.57,62.14,62.46,92900.0
2015-02-25 11:00:00,62.46,62.47,62.09,62.13,70500.0,62.46,62.47,62.09,62.13,70500.0
2015-02-25 11:30:00,62.12,62.16,62.01,62.05,69900.0,62.12,62.16,62.01,62.05,69900.0
2015-02-25 12:00:00,62.05,62.17,61.96,61.97,60100.0,62.05,62.17,61.96,61.97,60100.0
2015-02-25 12:30:00,61.98,62.06,61.93,62.0,69300.0,61.98,62.06,61.93,62.0,69300.0
2015-02-25 13:00:00,62.0,62.26,61.97,62.21,81100.0,62.0,62.26,61.97,62.21,81100.0
2015-02-25 13:30:00,62.21,62.31,62.13,62.23,81800.0,62.21,62.31,62.13,62.23,81800.0
2015-02-25 14:00:00,62.22,62.32,62.17,62.28,82700.0,62.22,62.32,62.17,62.28,82700.0
2015-02-25 14:30:00,62.3,62.32,62.07,62.08,127100.0,62.3,62.32,62.07,62.08,127100.0
2015-02-25 15:00:00,62.09,62.12,61.88,61.91,103300.0,62.09,62.12,61.88,61.91,103300.0
2015-02-25 15:30:00,61.92,62.11,61.82,62.01,459600.0,61.92,62.11,61.82,62.01,459600.0
2015-02-26 09:30:00,62.09,62.73,62.02,62.38,172900.0,62.09,62.73,62.02,62.38,172900.0
2015-02-26 10:00:00,62.35,62.45,62.17,62.42,164600.0,62.35,62.45,62.17,62.42,164600.0
2015-02-26 10:30:00,62.44,62.74,62.4,62.5,91800.0,62.44,62.74,62.4,62.5,91800.0
2015-02-26 11:00:00,62.52,62.85,62.5,62.75,81400.0,62.52,62.85,62.5,62.75,81400.0
2015-02-26 11:30:00,62.75,62.95,62.51,62.55,87900.0,62.75,62.95,62.51,62.55,87900.0
2015-02-26 12:00:00,62.52,62.66,62.31,62.32,57200.0,62.52,62.66,62.31,62.32,57200.0
2015-02-26 12:30:00,62.31,62.54,62.24,62.4,96700.0,62.31,62.54,62.24,62.4,96700.0
2015-02-26 13:00:00,62.38,62.53,62.28,62.31,87100.0,62.38,62.53,62.28,62.31,87100.0
2015-02-26 13:30:00,62.31,62.55,62.28,62.3,79900.0,62.31,62.55,62.28,62.3,79900.0
2015-02-26 14:00:00,62.3,62.33,61.8,61.81,222900.0,62.3,62.33,61.8,61.81,222900.0
2015-02-26 14:30:00,61.82,61.82,61.09,61.25,624800.0,61.82,61.82,61.09,61.25,624800.0
2015-02-26 15:00:00,61.25,61.26,60.69,60.78,732200.0,61.25,61.26,60.69,60.78,732200.0
2015-02-26 15:30:00,60.77,61.16,60.71,61.0,966900.0,60.77,61.16,60.71,61.0,966900.0
2015-02-27 09:30:00,63.06,64.9,62.59,64.77,1140400.0,63.06,64.9,62.59,64.77,1140400.0
2015-02-27 10:00:00,64.77,65.0,64.12,64.78,590900.0,64.77,65.0,64.12,64.78,590900.0
2015-02-27 10:30:00,64.8,65.0,64.45,64.63,467700.0,64.8,65.0,64.45,64.63,467700.0
2015-02-27 11:00:00,64.64,64.94,64.38,64.76,259700.0,64.64,64.94,64.38,64.76,259700.0
2015-02-27 11:30:00,64.75,64.78,64.45,64.7,146000.0,64.75,64.78,64.45,64.7,146000.0
2015-02-27 12:00:00,64.68,64.92,64.65,64.75,411400.0,64.68,64.92,64.65,64.75,411400.0
2015-02-27 12:30:00,64.75,64.84,64.7,64.78,192600.0,64.75,64.84,64.7,64.78,192600.0
2015-02-27 13:00:00,64.79,64.87,64.73,64.81,142900.0,64.79,64.87,64.73,64.81,142900.0
2015-02-27 13:30:00,64.8,64.81,64.55,64.58,134200.0,64.8,64.81,64.55,64.58,134200.0
2015-02-27 14:00:00,64.59,64.61,64.35,64.44,271800.0,64.59,64.61,64.35,64.44,271800.0
2015-02-27 14:30:00,64.44,64.55,64.36,64.43,185000.0,64.44,64.55,64.36,64.43,185000.0
2015-02-27 15:00:00,64.43,64.44,64.34,64.42,236600.0,64.43,64.44,64.34,64.42,236600.0
2015-02-27 15:30:00,64.41,64.42,64.2,64.23,562100.0,64.41,64.42,64.2,64.23,562100.0
2015-03-02 09:30:00,64.05,64.72,63.83,64.51,465500.0,64.05,64.72,63.83,64.51,465500.0
2015-03-02 10:00:00,64.52,64.63,64.06,64.08,189900.0,64.52,64.63,64.06,64.08,189900.0
2015-03-02 10:30:00,64.08,64.11,63.85,63.97,258000.0,64.08,64.11,63.85,63.97,258000.0
2015-03-02 11:00:00,63.98,64.11,63.82,64.05,232500.0,63.98,64.11,63.82,64.05,232500.0
2015-03-02 11:30:00,64.05,64.08,63.9,63.9,131400.0,64.05,64.08,63.9,63.9,131400.0
2015-03-02 12:00:00,63.91,64.01,63.82,63.97,125300.0,63.91,64.01,63.82,63.97,125300.0
2015-03-02 12:30:00,63.96,64.0,63.86,63.95,89000.0,63.96,64.0,63.86,63.95,89000.0
2015-03-02 13:00:00,63.94,63.94,63.72,63.74,119400.0,63.94,63.94,63.72,63.74,119400.0
2015-03-02 13:30:00,63.74,63.94,63.73,63.77,149300.0,63.74,63.94,63.73,63.77,149300.0
2015-03-02 14:00:00,63.77,63.84,63.7,63.7,158100.0,63.77,63.84,63.7,63.7,158100.0
2015-03-02 14:30:00,63.7,63.85,63.65,63.82,116700.0,63.7,63.85,63.65,63.82,116700.0
2015-03-02 15:00:00,63.82,63.89,63.7,63.88,196500.0,63.82,63.89,63.7,63.88,196500.0
2015-03-02 15:30:00,63.88,64.02,63.79,64.0,366900.0,63.88,64.02,63.79,64.0,366900.0
2015-03-03 09:30:00,63.49,63.96,63.3,63.6,152900.0,63.49,63.96,63.3,63.6,152900.0
2015-03-03 10:00:00,63.57,63.73,63.46,63.6,128900.0,63.57,63.73,63.46,63.6,128900.0
2015-03-03 10:30:00,63.61,63.61,63.34,63.36,108100.0,63.61,63.61,63.34,63.36,108100.0
2015-03-03 11:00:00,63.36,63.48,63.28,63.28,114400.0,63.36,63.48,63.28,63.28,114400.0
2015-03-03 11:30:00,63.27,63.28,63.03,63.16,143100.0,63.27,63.28,63.03,63.16,143100.0
2015-03-03 12:00:00,63.15,63.24,63.1,63.19,123800.0,63.15,63.24,63.1,63.19,123800.0
2015-03-03 12:30:00,63.18,63.3,63.07,63.24,196100.0,63.18,63.3,63.07,63.24,196100.0
2015-03-03 13:00:00,63.24,63.28,63.02,63.12,303300.0,63.24,63.28,63.02,63.12,303300.0
2015-03-03 13:30:00,63.13,63.18,62.98,62.98,220000.0,63.13,63.18,62.98,62.98,220000.0
2015-03-03 14:00:00,62.98,63.1,62.98,63.03,107400.0,62.98,63.1,62.98,63.03,107400.0
2015-03-03 14:30:00,63.03,63.03,62.88,62.91,213500.0,63.03,63.03,62.88,62.91,213500.0
2015-03-03 15:00:00,62.91,63.09,62.86,63.04,188100.0,62.91,63.09,62.86,63.04,188100.0
2015-03-03 15:30:00,63.03,63.05,62.67,62.7,646100.0,63.03,63.05,62.67,62.7,646100.0
2015-03-04 09:30:00,62.48,62.69,61.13,61.22,226600.0,62.48,62.69,61.13,61.22,226600.0
2015-03-04 10:00:00,61.24,61.67,61.14,61.29,309000.0,61.24,61.67,61.14,61.29,309000.0
2015-03-04 10:30:00,61.28,61.99,61.28,61.94,418300.0,61.28,61.99,61.28,61.94,418300.0
2015-03-04 11:00:00,61.95,62.27,61.85,62.15,153600.0,61.95,62.27,61.85,62.15,153600.0
2015-03-04 11:30:00,62.15,62.29,62.09,62.17,114400.0,62.15,62.29,62.09,62.17,114400.0
2015-03-04 12:00:00,62.17,62.44,62.13,62.42,56800.0,62.17,62.44,62.13,62.42,56800.0
2015-03-04 12:30:00,62.42,62.57,62.33,62.33,82300.0,62.42,62.57,62.33,62.33,82300.0
2015-03-04 13:00:00,62.33,62.48,62.33,62.41,51200.0,62.33,62.48,62.33,62.41,51200.0
2015-03-04 13:30:00,62.42,62.42,62.05,62.2,251400.0,62.42,62.42,62.05,62.2,251400.0
2015-03-04 14:00:00,62.19,62.33,62.19,62.28,72700.0,62.19,62.33,62.19,62.28,72700.0
2015-03-04 14:30:00,62.27,62.54,62.26,62.47,135200.0,62.27,62.54,62.26,62.47,135200.0
2015-03-04 15:00:00,62.46,62.53,62.38,62.48,147700.0,62.46,62.53,62.38,62.48,147700.0
2015-03-04 15:30:00,62.47,62.56,62.42,62.52,221500.0,62.47,62.56,62.42,62.52,221500.0
2015-03-05 09:30:00,62.44,62.82,61.99,62.71,65400.0,62.44,62.82,61.99,62.71,65400.0
2015-03-05 10:00:00,62.66,62.92,62.61,62.88,408500.0,62.66,62.92,62.61,62.88,408500.0
2015-03-05 10:30:00,62.88,63.15,62.66,62.73,446600.0,62.88,63.15,62.66,62.73,446600.0
2015-03-05 11:00:00,62.75,62.85,62.64,62.72,54000.0,62.75,62.85,62.64,62.72,54000.0
2015-03-05 11:30:00,62.72,63.05,62.72,62.88,150300.0,62.72,63.05,62.72,62.88,150300.0
2015-03-05 12:00:00,62.87,63.0,62.8,62.92,151200.0,62.87,63.0,62.8,62.92,151200.0
2015-03-05 12:30:00,62.91,63.01,62.67,62.69,66300.0,62.91,63.01,62.67,62.69,66300.0
2015-03-05 13:00:00,62.7,62.89,62.68,62.82,49000.0,62.7,62.89,62.68,62.82,49000.0
2015-03-05 13:30:00,62.82,63.01,62.78,62.99,49100.0,62.82,63.01,62.78,62.99,49100.0
2015-03-05 14:00:00,62.99,63.02,62.91,62.95,50900.0,62.99,63.02,62.91,62.95,50900.0
2015-03-05 14:30:00,62.93,63.1,62.87,63.03,70100.0,62.93,63.1,62.87,63.03,70100.0
2015-03-05 15:00:00,63.03,63.05,62.94,62.99,70000.0,63.03,63.05,62.94,62.99,70000.0
2015-03-05 15:30:00,63.0,63.06,62.93,62.95,347200.0,63.0,63.06,62.93,62.95,347200.0
2015-03-06 09:30:00,62.2,62.68,62.05,62.2,89300.0,62.2,62.68,62.05,62.2,89300.0
2015-03-06 10:00:00,62.2,62.47,62.05,62.47,66800.0,62.2,62.47,62.05,62.47,66800.0
2015-03-06 10:30:00,62.45,62.56,62.28,62.28,42100.0,62.45,62.56,62.28,62.28,42100.0
2015-03-06 11:00:00,62.28,62.32,61.93,62.08,52000.0,62.28,62.32,61.93,62.08,52000.0
2015-03-06 11:30:00,62.03,62.03,61.62,61.69,69400.0,62.03,62.03,61.62,61.69,69400.0
2015-03-06 12:00:00,61.71,61.75,61.36,61.56,80000.0,61.71,61.75,61.36,61.56,80000.0
2015-03-06 12:30:00,61.55,61.75,61.55,61.75,82700.0,61.55,61.75,61.55,61.75,82700.0
2015-03-06 13:00:00,61.76,61.91,61.71,61.83,61700.0,61.76,61.91,61.71,61.83,61700.0
2015-03-06 13:30:00,61.83,61.91,61.71,61.91,49400.0,61.83,61.91,61.71,61.91,49400.0
2015-03-06 14:00:00,61.9,62.08,61.87,61.95,68200.0,61.9,62.08,61.87,61.95,68200.0
2015-03-06 14:30:00,61.95,61.99,61.77,61.8,54700.0,61.95,61.99,61.77,61.8,54700.0
2015-03-06 15:00:00,61.81,61.94,61.63,61.69,194500.0,61.81,61.94,61.63,61.69,194500.0
2015-03-06 15:30:00,61.69,61.79,61.44,61.75,477400.0,61.69,61.79,61.44,61.75,477400.0
2015-03-09 09:30:00,61.65,62.24,61.61,62.19,90500.0,61.65,62.24,61.61,62.19,90500.0
2015-03-09 10:00:00,62.18,62.19,61.88,61.98,74100.0,62.18,62.19,61.88,61.98,74100.0
2015-03-09 10:30:00,61.98,62.13,61.9,61.93,57400.0,61.98,62.13,61.9,61.93,57400.0
2015-03-09 11:00:00,61.94,62.04,61.74,62.0,55800.0,61.94,62.04,61.74,62.0,55800.0
2015-03-09 11:30:00,62.01,62.06,61.82,61.83,39500.0,62.01,62.06,61.82,61.83,39500.0
2015-03-09 12:00:00,61.84,61.85,61.55,61.56,58200.0,61.84,61.85,61.55,61.56,58200.0
2015-03-09 12:30:00,61.55,61.79,61.54,61.77,35600.0,61.55,61.79,61.54,61.77,35600.0
2015-03-09 13:00:00,61.78,61.82,61.58,61.65,54300.0,61.78,61.82,61.58,61.65,54300.0
2015-03-09 13:30:00,61.67,61.85,61.65,61.77,90000.0,61.67,61.85,61.65,61.77,90000.0
2015-03-09 14:00:00,61.79,61.79,61.53,61.56,117800.0,61.79,61.79,61.53,61.56,117800.0
2015-03-09 14:30:00,61.56,61.83,61.51,61.81,108900.0,61.56,61.83,61.51,61.81,108900.0
2015-03-09 15:00:00,61.8,61.87,61.75,61.83,55900.0,61.8,61.87,61.75,61.83,55900.0
2015-03-09 15:30:00,61.83,61.95,61.74,61.76,159200.0,61.83,61.95,61.74,61.76,159200.0
2015-03-10 09:30:00,61.02,61.19,60.52,60.56,100700.0,61.02,61.19,60.52,60.56,100700.0
2015-03-10 10:00:00,60.56,60.74,60.52,60.62,90700.0,60.56,60.74,60.52,60.62,90700.0
2015-03-10 10:30:00,60.62,60.62,60.07,60.28,294900.0,60.62,60.62,60.07,60.28,294900.0
2015-03-10 11:00:00,60.28,60.57,60.21,60.49,106200.0,60.28,60.57,60.21,60.49,106200.0
2015-03-10 11:30:00,60.49,60.51,60.14,60.16,129600.0,60.49,60.51,60.14,60.16,129600.0
2015-03-10 12:00:00,60.17,60.2,59.85,59.91,188200.0,60.17,60.2,59.85,59.91,188200.0
2015-03-10 12:30:00,59.89,59.91,59.74,59.74,97800.0,59.89,59.91,59.74,59.74,97800.0
2015-03-10 13:00:00,59.75,59.89,59.7,59.76,97700.0,59.75,59.89,59.7,59.76,97700.0
2015-03-10 13:30:00,59.76,60.03,59.72,60.0,151700.0,59.76,60.03,59.72,60.0,151700.0
2015-03-10 14:00:00,60.0,60.02,59.65,59.74,148600.0,60.0,60.02,59.65,59.74,148600.0
2015-03-10 14:30:00,59.72,59.79,59.52,59.54,125000.0,59.72,59.79,59.52,59.54,125000.0
2015-03-10 15:00:00,59.54,59.87,59.52,59.8,329600.0,59.54,59.87,59.52,59.8,329600.0
2015-03-10 15:30:00,59.8,59.86,59.64,59.64,498400.0,59.8,59.86,59.64,59.64,498400.0
2015-03-11 09:30:00,59.88,60.53,59.7,60.53,92200.0,59.88,60.53,59.7,60.53,92200.0
2015-03-11 10:00:00,60.51,60.67,60.34,60.42,266200.0,60.51,60.67,60.34,60.42,266200.0
2015-03-11 10:30:00,60.42,60.44,60.0,60.19,225600.0,60.42,60.44,60.0,60.19,225600.0
2015-03-11 11:00:00,60.19,60.24,60.07,60.22,388900.0,60.19,60.24,60.07,60.22,388900.0
2015-03-11 11:30:00,60.22,60.22,60.0,60.08,323700.0,60.22,60.22,60.0,60.08,323700.0
2015-03-11 12:00:00,60.08,60.27,59.96,60.11,213700.0,60.08,60.27,59.96,60.11,213700.0
2015-03-11 12:30:00,60.12,60.21,60.06,60.08,88100.0,60.12,60.21,60.06,60.08,88100.0
2015-03-11 13:00:00,60.08,60.21,60.08,60.08,106600.0,60.08,60.21,60.08,60.08,106600.0
2015-03-11 13:30:00,60.09,60.15,59.9,59.97,54300.0,60.09,60.15,59.9,59.97,54300.0
2015-03-11 14:00:00,59.97,60.17,59.91,60.06,55900.0,59.97,60.17,59.91,60.06,55900.0
2015-03-11 14:30:00,60.07,60.26,60.05,60.24,96600.0,60.07,60.26,60.05,60.24,96600.0
2015-03-11 15:00:00,60.25,60.25,59.9,59.9,114500.0,60.25,60.25,59.9,59.9,114500.0
2015-03-11 15:30:00,59.9,59.98,59.8,59.88,221000.0,59.9,59.98,59.8,59.88,221000.0
2015-03-12 09:30:00,60.02,60.44,59.81,60.29,71400.0,60.02,60.44,59.81,60.29,71400.0
2015-03-12 10:00:00,60.3,60.34,60.06,60.19,96300.0,60.3,60.34,60.06,60.19,96300.0
2015-03-12 10:30:00,60.18,60.26,60.04,60.14,163300.0,60.18,60.26,60.04,60.14,163300.0
2015-03-12 11:00:00,60.14,60.21,60.05,60.09,247500.0,60.14,60.21,60.05,60.09,247500.0
2015-03-12 11:30:00,60.1,60.1,59.99,60.05,75700.0,60.1,60.1,59.99,60.05,75700.0
2015-03-12 12:00:00,60.06,60.16,59.98,60.05,77900.0,60.06,60.16,59.98,60.05,77900.0
2015-03-12 12:30:00,60.02,60.05,59.89,59.91,71100.0,60.02,60.05,59.89,59.91,71100.0
2015-03-12 13:00:00,59.91,59.95,59.86,59.9,43500.0,59.91,59.95,59.86,59.9,43500.0
2015-03-12 13:30:00,59.92,60.04,59.86,60.0,64700.0,59.92,60.04,59.86,60.0,64700.0
2015-03-12 14:00:00,60.0,60.06,59.97,60.04,80100.0,60.0,60.06,59.97,60.04,80100.0
2015-03-12 14:30:00,60.04,60.09,59.88,60.04,108400.0,60.04,60.09,59.88,60.04,108400.0
2015-03-12 15:00:00,60.05,60.05,59.95,60.01,211100.0,60.05,60.05,59.95,60.01,211100.0
2015-03-12 15:30:00,60.01,60.19,59.99,60.14,318200.0,60.01,60.19,59.99,60.14,318200.0
2015-03-13 09:30:00,59.88,60.39,59.88,60.33,126800.0,59.88,60.39,59.88,60.33,126800.0
2015-03-13 10:00:00,60.33,60.37,59.96,60.05,77600.0,60.33,60.37,59.96,60.05,77600.0
2015-03-13 10:30:00,60.05,60.16,59.78,59.79,71200.0,60.05,60.16,59.78,59.79,71200.0
2015-03-13 11:00:00,59.76,59.88,59.72,59.74,72800.0,59.76,59.88,59.72,59.74,72800.0
2015-03-13 11:30:00,59.74,59.74,59.47,59.56,66700.0,59.74,59.74,59.47,59.56,66700.0
2015-03-13 12:00:00,59.55,59.59,59.41,59.48,107600.0,59.55,59.59,59.41,59.48,107600.0
2015-03-13 12:30:00,59.51,59.86,59.5,59.78,84600.0,59.51,59.86,59.5,59.78,84600.0
2015-03-13 13:00:00,59.77,59.81,59.7,59.72,54100.0,59.77,59.81,59.7,59.72,54100.0
2015-03-13 13:30:00,59.72,59.93,59.71,59.93,109300.0,59.72,59.93,59.71,59.93,109300.0
2015-03-13 14:00:00,59.92,60.07,59.88,60.07,125200.0,59.92,60.07,59.88,60.07,125200.0
2015-03-13 14:30:00,60.07,60.16,59.95,60.15,98900.0,60.07,60.16,59.95,60.15,98900.0
2015-03-13 15:00:00,60.14,60.31,60.09,60.31,155800.0,60.14,60.31,60.09,60.31,155800.0
2015-03-13 15:30:00,60.33,60.57,60.29,60.46,393700.0,60.33,60.57,60.29,60.46,393700.0
2015-03-16 09:30:00,60.68,61.51,60.68,61.48,142200.0,60.68,61.51,60.68,61.48,142200.0
2015-03-16 10:00:00,61.47,61.57,61.3,61.3,86800.0,61.47,61.57,61.3,61.3,86800.0
2015-03-16 10:30:00,61.34,61.44,61.25,61.4,77900.0,61.34,61.44,61.25,61.4,77900.0
2015-03-16 11:00:00,61.4,61.52,61.35,61.38,91300.0,61.4,61.52,61.35,61.38,91300.0
2015-03-16 11:30:00,61.39,61.46,61.3,61.39,39600.0,61.39,61.46,61.3,61.39,39600.0
2015-03-16 12:00:00,61.38,61.46,61.26,61.34,38100.0,61.38,61.46,61.26,61.34,38100.0
2015-03-16 12:30:00,61.35,61.48,61.29,61.42,43600.0,61.35,61.48,61.29,61.42,43600.0
2015-03-16 13:00:00,61.39,61.46,61.23,61.41,45900.0,61.39,61.46,61.23,61.41,45900.0
2015-03-16 13:30:00,61.42,61.55,61.39,61.46,57100.0,61.42,61.55,61.39,61.46,57100.0
2015-03-16 14:00:00,61.46,61.53,61.4,61.45,47100.0,61.46,61.53,61.4,61.45,47100.0
2015-03-16 14:30:00,61.45,61.57,61.42,61.47,50000.0,61.45,61.57,61.42,61.47,50000.0
2015-03-16 15:00:00,61.49,61.57,61.47,61.55,97100.0,61.49,61.57,61.47,61.55,97100.0
2015-03-16 15:30:00,61.56,61.64,61.44,61.5,284100.0,61.56,61.64,61.44,61.5,284100.0
2015-03-17 09:30:00,61.2,61.5,61.2,61.36,60400.0,61.2,61.5,61.2,61.36,60400.0
2015-03-17 10:00:00,61.36,61.4,61.17,61.4,58300.0,61.36,61.4,61.17,61.4,58300.0
2015-03-17 10:30:00,61.41,61.5,61.24,61.49,73700.0,61.41,61.5,61.24,61.49,73700.0
2015-03-17 11:00:00,61.47,61.48,61.22,61.39,46500.0,61.47,61.48,61.22,61.39,46500.0
2015-03-17 11:30:00,61.38,61.5,61.34,61.5,31000.0,61.38,61.5,61.34,61.5,31000.0
2015-03-17 12:00:00,61.49,61.49,61.37,61.49,31600.0,61.49,61.49,61.37,61.49,31600.0
2015-03-17 12:30:00,61.47,61.51,61.44,61.51,64700.0,61.47,61.51,61.44,61.51,64700.0
2015-03-17 13:00:00,61.51,61.52,61.47,61.5,69600.0,61.51,61.52,61.47,61.5,69600.0
2015-03-17 13:30:00,61.5,61.55,61.43,61.5,121400.0,61.5,61.55,61.43,61.5,121400.0
2015-03-17 14:00:00,61.49,61.62,61.44,61.46,62900.0,61.49,61.62,61.44,61.46,62900.0
2015-03-17 14:30:00,61.46,61.5,61.41,61.5,55600.0,61.46,61.5,61.41,61.5,55600.0
2015-03-17 15:00:00,61.5,61.55,61.47,61.53,113500.0,61.5,61.55,61.47,61.53,113500.0
2015-03-17 15:30:00,61.52,61.56,61.38,61.41,220300.0,61.52,61.56,61.38,61.41,220300.0
2015-03-18 09:30:00,60.95,60.98,60.7,60.87,124300.0,60.95,60.98,60.7,60.87,124300.0
2015-03-18 10:00:00,60.88,61.23,60.88,61.09,202500.0,60.88,61.23,60.88,61.09,202500.0
2015-03-18 10:30:00,61.1,61.13,61.05,61.09,275500.0,61.1,61.13,61.05,61.09,275500.0
2015-03-18 11:00:00,61.09,61.11,60.98,60.99,156800.0,61.09,61.11,60.98,60.99,156800.0
2015-03-18 11:30:00,61.01,61.1,60.97,61.01,43600.0,61.01,61.1,60.97,61.01,43600.0
2015-03-18 12:00:00,61.01,61.08,60.98,61.04,37800.0,61.01,61.08,60.98,61.04,37800.0
2015-03-18 12:30:00,61.01,61.12,60.92,60.92,61700.0,61.01,61.12,60.92,60.92,61700.0
2015-03-18 13:00:00,60.92,60.96,60.87,60.9,52400.0,60.92,60.96,60.87,60.9,52400.0
2015-03-18 13:30:00,60.9,61.13,60.63,61.12,95500.0,60.9,61.13,60.63,61.12,95500.0
2015-03-18 14:00:00,61.12,61.84,61.07,61.46,304400.0,61.12,61.84,61.07,61.46,304400.0
2015-03-18 14:30:00,61.45,61.82,61.43,61.62,487300.0,61.45,61.82,61.43,61.62,487300.0
2015-03-18 15:00:00,61.58,61.97,61.57,61.67,597400.0,61.58,61.97,61.57,61.67,597400.0
2015-03-18 15:30:00,61.67,61.71,61.55,61.63,448600.0,61.67,61.71,61.55,61.63,448600.0
2015-03-19 09:30:00,61.6,61.83,61.33,61.39,81000.0,61.6,61.83,61.33,61.39,81000.0
2015-03-19 10:00:00,61.39,61.45,61.15,61.24,157600.0,61.39,61.45,61.15,61.24,157600.0
2015-03-19 10:30:00,61.23,61.33,61.17,61.31,144300.0,61.23,61.33,61.17,61.31,144300.0
2015-03-19 11:00:00,61.3,61.32,61.2,61.23,171400.0,61.3,61.32,61.2,61.23,171400.0
2015-03-19 11:30:00,61.24,61.31,61.16,61.27,65200.0,61.24,61.31,61.16,61.27,65200.0
2015-03-19 12:00:00,61.28,61.29,61.18,61.25,113600.0,61.28,61.29,61.18,61.25,113600.0
2015-03-19 12:30:00,61.25,61.27,61.11,61.11,95900.0,61.25,61.27,61.11,61.11,95900.0
2015-03-19 13:00:00,61.1,61.14,60.94,61.09,148800.0,61.1,61.14,60.94,61.09,148800.0
2015-03-19 13:30:00,61.11,61.19,61.04,61.12,48100.0,61.11,61.19,61.04,61.12,48100.0
2015-03-19 14:00:00,61.13,61.34,61.07,61.15,72700.0,61.13,61.34,61.07,61.15,72700.0
2015-03-19 14:30:00,61.16,61.19,61.1,61.16,96000.0,61.16,61.19,61.1,61.16,96000.0
2015-03-19 15:00:00,61.16,61.19,60.98,61.01,118500.0,61.16,61.19,60.98,61.01,118500.0
2015-03-19 15:30:00,61.0,61.1,60.96,61.01,216600.0,61.0,61.1,60.96,61.01,216600.0
2015-03-20 09:30:00,61.45,61.49,60.87,60.95,467300.0,61.45,61.49,60.87,60.95,467300.0
2015-03-20 10:00:00,60.94,61.07,60.87,60.95,235600.0,60.94,61.07,60.87,60.95,235600.0
2015-03-20 10:30:00,60.95,61.02,60.87,60.97,324400.0,60.95,61.02,60.87,60.97,324400.0
2015-03-20 11:00:00,60.98,61.07,60.94,61.06,364400.0,60.98,61.07,60.94,61.06,364400.0
2015-03-20 11:30:00,61.04,61.06,60.97,61.0,255600.0,61.04,61.06,60.97,61.0,255600.0
2015-03-20 12:00:00,61.0,61.18,60.98,61.18,124300.0,61.0,61.18,60.98,61.18,124300.0
2015-03-20 12:30:00,61.17,61.35,61.15,61.27,89900.0,61.17,61.35,61.15,61.27,89900.0
2015-03-20 13:00:00,61.27,61.34,61.15,61.16,243000.0,61.27,61.34,61.15,61.16,243000.0
2015-03-20 13:30:00,61.17,61.4,61.15,61.4,123800.0,61.17,61.4,61.15,61.4,123800.0
2015-03-20 14:00:00,61.39,61.43,61.21,61.28,83900.0,61.39,61.43,61.21,61.28,83900.0
2015-03-20 14:30:00,61.28,61.32,61.12,61.18,92100.0,61.28,61.32,61.12,61.18,92100.0
2015-03-20 15:00:00,61.17,61.19,60.88,60.88,132700.0,61.17,61.19,60.88,60.88,132700.0
2015-03-20 15:30:00,60.89,61.12,60.88,60.97,335200.0,60.89,61.12,60.88,60.97,335200.0
2015-03-23 09:30:00,60.95,61.1,60.76,61.05,58300.0,60.95,61.1,60.76,61.05,58300.0
2015-03-23 10:00:00,61.09,61.21,61.07,61.1,45500.0,61.09,61.21,61.07,61.1,45500.0
2015-03-23 10:30:00,61.1,61.34,61.06,61.33,77000.0,61.1,61.34,61.06,61.33,77000.0
2015-03-23 11:00:00,61.34,61.38,61.15,61.15,77200.0,61.34,61.38,61.15,61.15,77200.0
2015-03-23 11:30:00,61.16,61.19,60.88,60.89,73900.0,61.16,61.19,60.88,60.89,73900.0
2015-03-23 12:00:00,60.88,60.94,60.76,60.79,73900.0,60.88,60.94,60.76,60.79,73900.0
2015-03-23 12:30:00,60.79,61.01,60.75,61.01,48600.0,60.79,61.01,60.75,61.01,48600.0
2015-03-23 13:00:00,61.01,61.02,60.93,60.94,45100.0,61.01,61.02,60.93,60.94,45100.0
2015-03-23 13:30:00,60.93,61.04,60.92,61.03,49400.0,60.93,61.04,60.92,61.03,49400.0
2015-03-23 14:00:00,61.02,61.06,60.94,61.03,54100.0,61.02,61.06,60.94,61.03,54100.0
2015-03-23 14:30:00,61.02,61.03,60.88,60.93,51500.0,61.02,61.03,60.88,60.93,51500.0
2015-03-23 15:00:00,60.92,60.98,60.89,60.94,83100.0,60.92,60.98,60.89,60.94,83100.0
2015-03-23 15:30:00,60.94,61.0,60.83,60.83,196900.0,60.94,61.0,60.83,60.83,196900.0
2015-03-24 09:30:00,60.68,60.91,60.43,60.79,70100.0,60.68,60.91,60.43,60.79,70100.0
2015-03-24 10:00:00,60.79,60.96,60.72,60.95,60200.0,60.79,60.96,60.72,60.95,60200.0
2015-03-24 10:30:00,60.95,61.18,60.92,61.18,83700.0,60.95,61.18,60.92,61.18,83700.0
2015-03-24 11:00:00,61.17,61.29,61.06,61.25,143500.0,61.17,61.29,61.06,61.25,143500.0
2015-03-24 11:30:00,61.25,61.4,61.19,61.35,62800.0,61.25,61.4,61.19,61.35,62800.0
2015-03-24 12:00:00,61.35,61.44,61.34,61.37,52400.0,61.35,61.44,61.34,61.37,52400.0
2015-03-24 12:30:00,61.38,61.39,61.2,61.25,44100.0,61.38,61.39,61.2,61.25,44100.0
2015-03-24 13:00:00,61.25,61.36,61.17,61.22,70400.0,61.25,61.36,61.17,61.22,70400.0
2015-03-24 13:30:00,61.22,61.3,61.15,61.29,48700.0,61.22,61.3,61.15,61.29,48700.0
2015-03-24 14:00:00,61.29,61.29,61.12,61.17,60100.0,61.29,61.29,61.12,61.17,60100.0
2015-03-24 14:30:00,61.16,61.22,61.1,61.18,71300.0,61.16,61.22,61.1,61.18,71300.0
2015-03-24 15:00:00,61.18,61.34,61.11,61.11,103600.0,61.18,61.34,61.11,61.11,103600.0
2015-03-24 15:30:00,61.12,61.24,61.04,61.08,228600.0,61.12,61.24,61.04,61.08,228600.0
2015-03-25 09:30:00,60.95,61.04,59.96,60.0,118700.0,60.95,61.04,59.96,60.0,118700.0
2015-03-25 10:00:00,59.98,60.2,59.76,60.1,145000.0,59.98,60.2,59.76,60.1,145000.0
2015-03-25 10:30:00,60.11,60.36,59.95,60.36,175500.0,60.11,60.36,59.95,60.36,175500.0
2015-03-25 11:00:00,60.37,60.55,60.23,60.23,118600.0,60.37,60.55,60.23,60.23,118600.0
2015-03-25 11:30:00,60.22,60.22,59.57,59.63,50500.0,60.22,60.22,59.57,59.63,50500.0
2015-03-25 12:00:00,59.65,59.67,59.45,59.55,56300.0,59.65,59.67,59.45,59.55,56300.0
2015-03-25 12:30:00,59.55,59.64,59.42,59.61,51400.0,59.55,59.64,59.42,59.61,51400.0
2015-03-25 13:00:00,59.6,59.77,59.52,59.73,86100.0,59.6,59.77,59.52,59.73,86100.0
2015-03-25 13:30:00,59.72,59.84,59.68,59.74,89800.0,59.72,59.84,59.68,59.74,89800.0
2015-03-25 14:00:00,59.74,59.79,59.57,59.78,76700.0,59.74,59.79,59.57,59.78,76700.0
2015-03-25 14:30:00,59.77,59.85,59.62,59.71,70200.0,59.77,59.85,59.62,59.71,70200.0
2015-03-25 15:00:00,59.71,59.79,59.57,59.61,157300.0,59.71,59.79,59.57,59.61,157300.0
2015-03-25 15:30:00,59.62,59.69,59.35,59.35,416200.0,59.62,59.69,59.35,59.35,416200.0
2015-03-26 09:30:00,58.7,59.38,58.61,58.78,138100.0,58.7,59.38,58.61,58.78,138100.0
2015-03-26 10:00:00,58.82,58.9,58.46,58.68,106500.0,58.82,58.9,58.46,58.68,106500.0
2015-03-26 10:30:00,58.68,59.2,58.59,59.2,53100.0,58.68,59.2,58.59,59.2,53100.0
2015-03-26 11:00:00,59.19,59.19,58.83,58.88,70900.0,59.19,59.19,58.83,58.88,70900.0
2015-03-26 11:30:00,58.88,59.08,58.83,59.03,71700.0,58.88,59.08,58.83,59.03,71700.0
2015-03-26 12:00:00,59.04,59.08,58.93,58.94,137800.0,59.04,59.08,58.93,58.94,137800.0
2015-03-26 12:30:00,58.94,59.16,58.91,59.11,40300.0,58.94,59.16,58.91,59.11,40300.0
2015-03-26 13:00:00,59.12,59.14,58.89,58.96,96100.0,59.12,59.14,58.89,58.96,96100.0
2015-03-26 13:30:00,58.96,59.09,58.92,58.98,244500.0,58.96,59.09,58.92,58.98,244500.0
2015-03-26 14:00:00,58.99,59.05,58.92,58.93,141100.0,58.99,59.05,58.92,58.93,141100.0
2015-03-26 14:30:00,58.94,59.04,58.8,58.81,114100.0,58.94,59.04,58.8,58.81,114100.0
2015-03-26 15:00:00,58.8,58.85,58.69,58.82,113400.0,58.8,58.85,58.69,58.82,113400.0
2015-03-26 15:30:00,58.83,58.97,58.68,58.71,290800.0,58.83,58.97,58.68,58.71,290800.0
2015-03-27 09:30:00,58.6,59.32,58.48,59.2,120800.0,58.6,59.32,58.48,59.2,120800.0
2015-03-27 10:00:00,59.2,59.27,58.62,58.84,54700.0,59.2,59.27,58.62,58.84,54700.0
2015-03-27 10:30:00,58.84,58.97,58.75,58.94,98100.0,58.84,58.97,58.75,58.94,98100.0
2015-03-27 11:00:00,58.95,58.99,58.87,58.88,35000.0,58.95,58.99,58.87,58.88,35000.0
2015-03-27 11:30:00,58.88,58.97,58.78,58.81,43500.0,58.88,58.97,58.78,58.81,43500.0
2015-03-27 12:00:00,58.82,58.97,58.77,58.86,37100.0,58.82,58.97,58.77,58.86,37100.0
2015-03-27 12:30:00,58.85,58.94,58.81,58.85,75900.0,58.85,58.94,58.81,58.85,75900.0
2015-03-27 13:00:00,58.85,58.92,58.8,58.89,90700.0,58.85,58.92,58.8,58.89,90700.0
2015-03-27 13:30:00,58.9,58.97,58.84,58.88,80000.0,58.9,58.97,58.84,58.88,80000.0
2015-03-27 14:00:00,58.9,58.94,58.86,58.92,82400.0,58.9,58.94,58.86,58.92,82400.0
2015-03-27 14:30:00,58.91,58.93,58.83,58.88,118500.0,58.91,58.93,58.83,58.88,118500.0
2015-03-27 15:00:00,58.89,58.89,58.78,58.79,177700.0,58.89,58.89,58.78,58.79,177700.0
2015-03-27 15:30:00,58.78,58.87,58.69,58.72,755800.0,58.78,58.87,58.69,58.72,755800.0
2015-03-30 09:30:00,58.86,59.23,58.72,59.17,221300.0,58.86,59.23,58.72,59.17,221300.0
2015-03-30 10:00:00,59.2,59.27,58.8,58.87,96000.0,59.2,59.27,58.8,58.87,96000.0
2015-03-30 10:30:00,58.89,59.02,58.87,58.92,93900.0,58.89,59.02,58.87,58.92,93900.0
2015-03-30 11:00:00,58.93,58.95,58.8,58.89,162800.0,58.93,58.95,58.8,58.89,162800.0
2015-03-30 11:30:00,58.9,58.96,58.86,58.93,186500.0,58.9,58.96,58.86,58.93,186500.0
2015-03-30 12:00:00,58.93,59.11,58.91,59.03,154400.0,58.93,59.11,58.91,59.03,154400.0
2015-03-30 12:30:00,59.05,59.08,58.98,59.05,160100.0,59.05,59.08,58.98,59.05,160100.0
2015-03-30 13:00:00,59.06,59.08,58.99,59.03,204100.0,59.06,59.08,58.99,59.03,204100.0
2015-03-30 13:30:00,59.04,59.09,58.98,59.01,190900.0,59.04,59.09,58.98,59.01,190900.0
2015-03-30 14:00:00,59.01,59.14,58.99,59.09,429400.0,59.01,59.14,58.99,59.09,429400.0
2015-03-30 14:30:00,59.12,59.22,59.11,59.19,224500.0,59.12,59.22,59.11,59.19,224500.0
2015-03-30 15:00:00,59.19,59.32,59.15,59.29,391300.0,59.19,59.32,59.15,59.29,391300.0
2015-03-30 15:30:00,59.29,59.37,59.2,59.3,657500.0,59.29,59.37,59.2,59.3,657500.0
2015-03-31 09:30:00,58.36,59.4,58.36,59.12,197500.0,58.36,59.4,58.36,59.12,197500.0
2015-03-31 10:00:00,59.13,59.21,59.03,59.04,112100.0,59.13,59.21,59.03,59.04,112100.0
2015-03-31 10:30:00,59.02,59.11,58.97,59.01,300000.0,59.02,59.11,58.97,59.01,300000.0
2015-03-31 11:00:00,59.0,59.08,59.0,59.01,285400.0,59.0,59.08,59.0,59.01,285400.0
2015-03-31 11:30:00,59.0,59.02,58.89,59.0,83200.0,59.0,59.02,58.89,59.0,83200.0
2015-03-31 12:00:00,58.99,59.02,58.94,59.02,132400.0,58.99,59.02,58.94,59.02,132400.0
2015-03-31 12:30:00,59.02,59.07,58.99,59.02,251300.0,59.02,59.07,58.99,59.02,251300.0
2015-03-31 13:00:00,59.02,59.03,58.9,59.0,316900.0,59.02,59.03,58.9,59.0,316900.0
2015-03-31 13:30:00,59.0,59.05,58.96,58.99,162800.0,59.0,59.05,58.96,58.99,162800.0
2015-03-31 14:00:00,58.99,59.02,58.93,58.98,71700.0,58.99,59.02,58.93,58.98,71700.0
2015-03-31 14:30:00,58.97,59.18,58.92,59.16,234100.0,58.97,59.18,58.92,59.16,234100.0
2015-03-31 15:00:00,59.16,59.16,58.71,58.76,108600.0,59.16,59.16,58.71,58.76,108600.0
2015-03-31 15:30:00,58.75,58.88,58.62,58.65,288500.0,58.75,58.88,58.62,58.65,288500.0
2015-04-01 09:30:00,57.68,58.3,57.21,57.79,287000.0,57.68,58.3,57.21,57.79,287000.0
2015-04-01 10:00:00,57.75,58.36,57.71,58.29,108100.0,57.75,58.36,57.71,58.29,108100.0
2015-04-01 10:30:00,58.29,58.58,58.14,58.51,136100.0,58.29,58.58,58.14,58.51,136100.0
2015-04-01 11:00:00,58.52,58.71,58.48,58.51,120300.0,58.52,58.71,58.48,58.51,120300.0
2015-04-01 11:30:00,58.53,58.79,58.47,58.7,131900.0,58.53,58.79,58.47,58.7,131900.0
2015-04-01 12:00:00,58.71,58.82,58.58,58.81,71600.0,58.71,58.82,58.58,58.81,71600.0
2015-04-01 12:30:00,58.79,58.93,58.75,58.86,182100.0,58.79,58.93,58.75,58.86,182100.0
2015-04-01 13:00:00,58.85,59.01,58.79,58.99,79700.0,58.85,59.01,58.79,58.99,79700.0
2015-04-01 13:30:00,58.99,59.06,58.7,58.7,271700.0,58.99,59.06,58.7,58.7,271700.0
2015-04-01 14:00:00,58.7,58.75,58.24,58.24,382200.0,58.7,58.75,58.24,58.24,382200.0
2015-04-01 14:30:00,58.24,58.5,58.19,58.29,399400.0,58.24,58.5,58.19,58.29,399400.0
2015-04-01 15:00:00,58.29,58.44,58.28,58.41,257000.0,58.29,58.44,58.28,58.41,257000.0
2015-04-01 15:30:00,58.41,58.77,58.4,58.74,569400.0,58.41,58.77,58.4,58.74,569400.0
2015-04-02 09:30:00,58.79,60.02,58.48,59.9,275300.0,58.79,60.02,58.48,59.9,275300.0
2015-04-02 10:00:00,59.87,60.07,59.81,59.92,362700.0,59.87,60.07,59.81,59.92,362700.0
2015-04-02 10:30:00,59.9,59.9,59.63,59.69,69700.0,59.9,59.9,59.63,59.69,69700.0
2015-04-02 11:00:00,59.69,59.87,59.61,59.73,89400.0,59.69,59.87,59.61,59.73,89400.0
2015-04-02 11:30:00,59.74,59.8,59.6,59.68,105900.0,59.74,59.8,59.6,59.68,105900.0
2015-04-02 12:00:00,59.68,59.68,59.47,59.55,65600.0,59.68,59.68,59.47,59.55,65600.0
2015-04-02 12:30:00,59.55,59.61,59.5,59.56,53300.0,59.55,59.61,59.5,59.56,53300.0
2015-04-02 13:00:00,59.58,59.89,59.57,59.87,89400.0,59.58,59.89,59.57,59.87,89400.0
2015-04-02 13:30:00,59.87,59.96,59.82,59.87,156800.0,59.87,59.96,59.82,59.87,156800.0
2015-04-02 14:00:00,59.86,59.93,59.68,59.86,74400.0,59.86,59.93,59.68,59.86,74400.0
2015-04-02 14:30:00,59.85,59.89,59.69,59.74,156700.0,59.85,59.89,59.69,59.74,156700.0
2015-04-02 15:00:00,59.73,59.85,59.69,59.75,113600.0,59.73,59.85,59.69,59.75,113600.0
2015-04-02 15:30:00,59.75,59.88,59.71,59.82,480600.0,59.75,59.88,59.71,59.82,480600.0
2015-04-06 09:30:00,59.26,59.97,58.87,59.88,315400.0,59.26,59.97,58.87,59.88,315400.0
2015-04-06 10:00:00,59.9,59.93,59.52,59.9,551200.0,59.9,59.93,59.52,59.9,551200.0
2015-04-06 10:30:00,59.91,60.03,59.8,59.85,223400.0,59.91,60.03,59.8,59.85,223400.0
2015-04-06 11:00:00,59.85,59.85,59.75,59.84,281200.0,59.85,59.85,59.75,59.84,281200.0
2015-04-06 11:30:00,59.83,59.85,59.77,59.81,137400.0,59.83,59.85,59.77,59.81,137400.0
2015-04-06 12:00:00,59.81,59.94,59.73,59.89,316800.0,59.81,59.94,59.73,59.89,316800.0
2015-04-06 12:30:00,59.89,59.93,59.85,59.89,80400.0,59.89,59.93,59.85,59.89,80400.0
2015-04-06 13:00:00,59.89,59.91,59.77,59.85,301200.0,59.89,59.91,59.77,59.85,301200.0
2015-04-06 13:30:00,59.85,59.86,59.68,59.69,236800.0,59.85,59.86,59.68,59.69,236800.0
2015-04-06 14:00:00,59.7,59.71,59.59,59.63,181800.0,59.7,59.71,59.59,59.63,181800.0
2015-04-06 14:30:00,59.64,59.71,59.58,59.62,196200.0,59.64,59.71,59.58,59.62,196200.0
2015-04-06 15:00:00,59.62,59.78,59.61,59.75,247000.0,59.62,59.78,59.61,59.75,247000.0
2015-04-06 15:30:00,59.76,59.86,59.67,59.72,737200.0,59.76,59.86,59.67,59.72,737200.0
2015-04-07 09:30:00,59.81,61.03,59.47,60.88,233600.0,59.81,61.03,59.47,60.88,233600.0
2015-04-07 10:00:00,60.86,60.91,60.56,60.88,181900.0,60.86,60.91,60.56,60.88,181900.0
2015-04-07 10:30:00,60.89,61.14,60.88,61.0,120600.0,60.89,61.14,60.88,61.0,120600.0
2015-04-07 11:00:00,61.0,61.11,60.96,60.97,77900.0,61.0,61.11,60.96,60.97,77900.0
2015-04-07 11:30:00,60.98,61.03,60.8,60.98,70300.0,60.98,61.03,60.8,60.98,70300.0
2015-04-07 12:00:00,60.97,61.04,60.86,60.86,150300.0,60.97,61.04,60.86,60.86,150300.0
2015-04-07 12:30:00,60.87,60.92,60.76,60.89,62100.0,60.87,60.92,60.76,60.89,62100.0
2015-04-07 13:00:00,60.88,60.99,60.85,60.93,52500.0,60.88,60.99,60.85,60.93,52500.0
2015-04-07 13:30:00,60.93,60.94,60.89,60.9,70100.0,60.93,60.94,60.89,60.9,70100.0
2015-04-07 14:00:00,60.9,61.12,60.89,61.11,74100.0,60.9,61.12,60.89,61.11,74100.0
2015-04-07 14:30:00,61.1,61.12,60.72,60.73,68400.0,61.1,61.12,60.72,60.73,68400.0
2015-04-07 15:00:00,60.73,60.88,60.73,60.81,157900.0,60.73,60.88,60.73,60.81,157900.0
2015-04-07 15:30:00,60.82,60.82,60.51,60.68,420400.0,60.82,60.82,60.51,60.68,420400.0
2015-04-08 09:30:00,60.76,61.56,60.76,61.43,177600.0,60.76,61.56,60.76,61.43,177600.0
2015-04-08 10:00:00,61.44,61.51,61.22,61.32,477100.0,61.44,61.51,61.22,61.32,477100.0
2015-04-08 10:30:00,61.3,61.3,60.86,61.19,108200.0,61.3,61.3,60.86,61.19,108200.0
2015-04-08 11:00:00,61.16,61.32,61.1,61.32,57900.0,61.16,61.32,61.1,61.32,57900.0
2015-04-08 11:30:00,61.33,61.57,61.28,61.54,55700.0,61.33,61.57,61.28,61.54,55700.0
2015-04-08 12:00:00,61.54,61.55,61.33,61.36,43500.0,61.54,61.55,61.33,61.36,43500.0
2015-04-08 12:30:00,61.35,61.44,61.3,61.38,34000.0,61.35,61.44,61.3,61.38,34000.0
2015-04-08 13:00:00,61.39,61.65,61.39,61.64,100900.0,61.39,61.65,61.39,61.64,100900.0
2015-04-08 13:30:00,61.63,61.69,61.5,61.63,93600.0,61.63,61.69,61.5,61.63,93600.0
2015-04-08 14:00:00,61.63,61.96,61.36,61.85,143600.0,61.63,61.96,61.36,61.85,143600.0
2015-04-08 14:30:00,61.85,61.9,61.63,61.68,140800.0,61.85,61.9,61.63,61.68,140800.0
2015-04-08 15:00:00,61.69,61.85,61.64,61.67,136200.0,61.69,61.85,61.64,61.67,136200.0
2015-04-08 15:30:00,61.68,61.84,61.61,61.82,383000.0,61.68,61.84,61.61,61.82,383000.0
2015-04-09 09:30:00,62.19,62.39,61.8,62.04,139400.0,62.19,62.39,61.8,62.04,139400.0
2015-04-09 10:00:00,62.06,62.3,62.03,62.23,143600.0,62.06,62.3,62.03,62.23,143600.0
2015-04-09 10:30:00,62.23,62.24,61.9,61.99,125300.0,62.23,62.24,61.9,61.99,125300.0
2015-04-09 11:00:00,61.97,62.26,61.94,62.26,112600.0,61.97,62.26,61.94,62.26,112600.0
2015-04-09 11:30:00,62.26,62.5,62.23,62.49,110500.0,62.26,62.5,62.23,62.49,110500.0
2015-04-09 12:00:00,62.49,62.84,62.48,62.84,126300.0,62.49,62.84,62.48,62.84,126300.0
2015-04-09 12:30:00,62.83,62.84,62.63,62.81,123600.0,62.83,62.84,62.63,62.81,123600.0
2015-04-09 13:00:00,62.81,62.84,62.7,62.74,78400.0,62.81,62.84,62.7,62.74,78400.0
2015-04-09 13:30:00,62.74,62.82,62.59,62.62,76900.0,62.74,62.82,62.59,62.62,76900.0
2015-04-09 14:00:00,62.61,62.63,62.4,62.48,73700.0,62.61,62.63,62.4,62.48,73700.0
2015-04-09 14:30:00,62.48,62.58,62.4,62.5,78200.0,62.48,62.58,62.4,62.5,78200.0
2015-04-09 15:00:00,62.5,62.74,62.49,62.69,111200.0,62.5,62.74,62.49,62.69,111200.0
2015-04-09 15:30:00,62.7,62.87,62.52,62.82,401600.0,62.7,62.87,62.52,62.82,401600.0
2015-04-10 09:30:00,62.49,62.79,62.04,62.5,92900.0,62.49,62.79,62.04,62.5,92900.0
2015-04-10 10:00:00,62.51,62.71,62.51,62.71,48400.0,62.51,62.71,62.51,62.71,48400.0
2015-04-10 10:30:00,62.72,62.82,62.67,62.78,52300.0,62.72,62.82,62.67,62.78,52300.0
2015-04-10 11:00:00,62.76,62.98,62.73,62.98,46400.0,62.76,62.98,62.73,62.98,46400.0
2015-04-10 11:30:00,62.97,63.09,62.9,63.08,63400.0,62.97,63.09,62.9,63.08,63400.0
2015-04-10 12:00:00,63.09,63.09,62.96,62.97,38900.0,63.09,63.09,62.96,62.97,38900.0
2015-04-10 12:30:00,62.97,62.99,62.84,62.86,33900.0,62.97,62.99,62.84,62.86,33900.0
2015-04-10 13:00:00,62.86,62.93,62.84,62.86,38400.0,62.86,62.93,62.84,62.86,38400.0
2015-04-10 13:30:00,62.86,62.92,62.85,62.9,27200.0,62.86,62.92,62.85,62.9,27200.0
2015-04-10 14:00:00,62.91,62.95,62.81,62.83,34200.0,62.91,62.95,62.81,62.83,34200.0
2015-04-10 14:30:00,62.84,62.91,62.79,62.83,33800.0,62.84,62.91,62.79,62.83,33800.0
2015-04-10 15:00:00,62.84,62.84,62.71,62.77,52900.0,62.84,62.84,62.71,62.77,52900.0
2015-04-10 15:30:00,62.77,62.85,62.69,62.74,194700.0,62.77,62.85,62.69,62.74,194700.0
2015-04-13 09:30:00,62.74,63.0,62.55,62.85,76100.0,62.74,63.0,62.55,62.85,76100.0
2015-04-13 10:00:00,62.86,62.87,62.62,62.62,95200.0,62.86,62.87,62.62,62.62,95200.0
2015-04-13 10:30:00,62.63,62.7,62.57,62.66,46600.0,62.63,62.7,62.57,62.66,46600.0
2015-04-13 11:00:00,62.67,62.68,62.49,62.49,47500.0,62.67,62.68,62.49,62.49,47500.0
2015-04-13 11:30:00,62.5,62.56,62.48,62.51,43200.0,62.5,62.56,62.48,62.51,43200.0
2015-04-13 12:00:00,62.49,62.51,62.42,62.47,25500.0,62.49,62.51,62.42,62.47,25500.0
2015-04-13 12:30:00,62.46,62.49,62.33,62.35,46100.0,62.46,62.49,62.33,62.35,46100.0
2015-04-13 13:00:00,62.34,62.37,62.04,62.08,56400.0,62.34,62.37,62.04,62.08,56400.0
2015-04-13 13:30:00,62.08,62.12,61.96,62.07,60700.0,62.08,62.12,61.96,62.07,60700.0
2015-04-13 14:00:00,62.08,62.09,61.98,62.01,47400.0,62.08,62.09,61.98,62.01,47400.0
2015-04-13 14:30:00,62.03,62.09,61.92,61.99,49300.0,62.03,62.09,61.92,61.99,49300.0
2015-04-13 15:00:00,61.98,62.04,61.87,61.9,75500.0,61.98,62.04,61.87,61.9,75500.0
2015-04-13 15:30:00,61.88,61.92,61.75,61.76,235300.0,61.88,61.92,61.75,61.76,235300.0
2015-04-14 09:30:00,61.95,62.1,61.61,61.63,233800.0,61.95,62.1,61.61,61.63,233800.0
2015-04-14 10:00:00,61.62,62.02,61.48,61.75,272400.0,61.62,62.02,61.48,61.75,272400.0
2015-04-14 10:30:00,61.74,61.88,61.42,61.82,88000.0,61.74,61.88,61.42,61.82,88000.0
2015-04-14 11:00:00,61.81,62.0,61.75,61.96,105400.0,61.81,62.0,61.75,61.96,105400.0
2015-04-14 11:30:00,61.96,62.03,61.77,61.78,102400.0,61.96,62.03,61.77,61.78,102400.0
2015-04-14 12:00:00,61.79,62.13,61.78,62.11,95900.0,61.79,62.13,61.78,62.11,95900.0
2015-04-14 12:30:00,62.13,62.31,62.02,62.03,70600.0,62.13,62.31,62.02,62.03,70600.0
2015-04-14 13:00:00,62.04,62.11,61.97,62.0,227900.0,62.04,62.11,61.97,62.0,227900.0
2015-04-14 13:30:00,62.01,62.3,62.01,62.25,78900.0,62.01,62.3,62.01,62.25,78900.0
2015-04-14 14:00:00,62.24,62.24,61.98,61.99,103700.0,62.24,62.24,61.98,61.99,103700.0
2015-04-14 14:30:00,61.98,62.26,61.96,62.23,86600.0,61.98,62.26,61.96,62.23,86600.0
2015-04-14 15:00:00,62.22,62.33,62.2,62.21,127900.0,62.22,62.33,62.2,62.21,127900.0
2015-04-14 15:30:00,62.21,62.28,61.98,62.02,403800.0,62.21,62.28,61.98,62.02,403800.0
2015-04-15 09:30:00,62.12,62.42,61.95,62.16,72900.0,62.12,62.42,61.95,62.16,72900.0
2015-04-15 10:00:00,62.15,62.18,61.86,61.91,94500.0,62.15,62.18,61.86,61.91,94500.0
2015-04-15 10:30:00,61.92,61.97,61.77,61.82,95200.0,61.92,61.97,61.77,61.82,95200.0
2015-04-15 11:00:00,61.82,61.82,61.57,61.67,62300.0,61.82,61.82,61.57,61.67,62300.0
2015-04-15 11:30:00,61.67,61.67,61.47,61.47,98600.0,61.67,61.67,61.47,61.47,98600.0
2015-04-15 12:00:00,61.49,61.52,61.26,61.46,179200.0,61.49,61.52,61.26,61.46,179200.0
2015-04-15 12:30:00,61.46,61.48,61.4,61.42,56700.0,61.46,61.48,61.4,61.42,56700.0
2015-04-15 13:00:00,61.41,61.45,61.33,61.43,115600.0,61.41,61.45,61.33,61.43,115600.0
2015-04-15 13:30:00,61.42,61.7,61.42,61.62,123400.0,61.42,61.7,61.42,61.62,123400.0
2015-04-15 14:00:00,61.63,61.66,61.58,61.64,176800.0,61.63,61.66,61.58,61.64,176800.0
2015-04-15 14:30:00,61.64,61.67,61.44,61.49,265800.0,61.64,61.67,61.44,61.49,265800.0
2015-04-15 15:00:00,61.48,61.66,61.45,61.64,142800.0,61.48,61.66,61.45,61.64,142800.0
2015-04-15 15:30:00,61.65,61.66,61.5,61.52,237600.0,61.65,61.66,61.5,61.52,237600.0
2015-04-16 09:30:00,61.18,61.54,60.86,61.39,133400.0,61.18,61.54,60.86,61.39,133400.0
2015-04-16 10:00:00,61.41,61.61,61.3,61.33,73200.0,61.41,61.61,61.3,61.33,73200.0
2015-04-16 10:30:00,61.31,61.66,61.25,61.64,49300.0,61.31,61.66,61.25,61.64,49300.0
2015-04-16 11:00:00,61.63,61.64,61.43,61.59,57300.0,61.63,61.64,61.43,61.59,57300.0
2015-04-16 11:30:00,61.59,61.65,61.51,61.58,57200.0,61.59,61.65,61.51,61.58,57200.0
2015-04-16 12:00:00,61.58,61.64,61.57,61.64,34100.0,61.58,61.64,61.57,61.64,34100.0
2015-04-16 12:30:00,61.63,61.73,61.56,61.58,34000.0,61.63,61.73,61.56,61.58,34000.0
2015-04-16 13:00:00,61.6,61.6,61.48,61.48,40500.0,61.6,61.6,61.48,61.48,40500.0
2015-04-16 13:30:00,61.5,61.74,61.46,61.73,33900.0,61.5,61.74,61.46,61.73,33900.0
2015-04-16 14:00:00,61.72,61.72,61.62,61.71,28600.0,61.72,61.72,61.62,61.71,28600.0
2015-04-16 14:30:00,61.73,61.73,61.61,61.67,52800.0,61.73,61.73,61.61,61.67,52800.0
2015-04-16 15:00:00,61.67,61.69,61.6,61.61,92900.0,61.67,61.69,61.6,61.61,92900.0
2015-04-16 15:30:00,61.63,61.76,61.63,61.67,216100.0,61.63,61.76,61.63,61.67,216100.0
2015-04-17 09:30:00,61.01,61.12,59.8,59.97,308800.0,61.01,61.12,59.8,59.97,308800.0
2015-04-17 10:00:00,59.96,60.0,59.68,59.81,112800.0,59.96,60.0,59.68,59.81,112800.0
2015-04-17 10:30:00,59.8,60.22,59.77,60.11,89900.0,59.8,60.22,59.77,60.11,89900.0
2015-04-17 11:00:00,60.1,60.22,60.0,60.19,82400.0,60.1,60.22,60.0,60.19,82400.0
2015-04-17 11:30:00,60.19,60.28,60.07,60.2,42300.0,60.19,60.28,60.07,60.2,42300.0
2015-04-17 12:00:00,60.21,60.23,60.11,60.15,24400.0,60.21,60.23,60.11,60.15,24400.0
2015-04-17 12:30:00,60.14,60.21,60.1,60.15,45400.0,60.14,60.21,60.1,60.15,45400.0
2015-04-17 13:00:00,60.16,60.21,60.11,60.14,55800.0,60.16,60.21,60.11,60.14,55800.0
2015-04-17 13:30:00,60.12,60.22,60.06,60.11,139100.0,60.12,60.22,60.06,60.11,139100.0
2015-04-17 14:00:00,60.11,60.16,60.01,60.1,51500.0,60.11,60.16,60.01,60.1,51500.0
2015-04-17 14:30:00,60.08,60.13,60.02,60.07,61600.0,60.08,60.13,60.02,60.07,61600.0
2015-04-17 15:00:00,60.06,60.28,60.05,60.28,110900.0,60.06,60.28,60.05,60.28,110900.0
2015-04-17 15:30:00,60.28,60.4,60.26,60.36,294400.0,60.28,60.4,60.26,60.36,294400.0
2015-04-20 09:30:00,60.82,61.22,60.62,61.19,185200.0,60.82,61.22,60.62,61.19,185200.0
2015-04-20 10:00:00,61.22,61.33,60.88,61.07,132400.0,61.22,61.33,60.88,61.07,132400.0
2015-04-20 10:30:00,61.08,61.24,61.06,61.2,132200.0,61.08,61.24,61.06,61.2,132200.0
2015-04-20 11:00:00,61.21,61.24,61.05,61.14,110200.0,61.21,61.24,61.05,61.14,110200.0
2015-04-20 11:30:00,61.13,61.22,61.12,61.15,111200.0,61.13,61.22,61.12,61.15,111200.0
2015-04-20 12:00:00,61.14,61.14,60.94,61.08,123000.0,61.14,61.14,60.94,61.08,123000.0
2015-04-20 12:30:00,61.07,61.15,61.06,61.11,77600.0,61.07,61.15,61.06,61.11,77600.0
2015-04-20 13:00:00,61.11,61.12,61.02,61.05,95800.0,61.11,61.12,61.02,61.05,95800.0
2015-04-20 13:30:00,61.06,61.14,61.06,61.1,82000.0,61.06,61.14,61.06,61.1,82000.0
2015-04-20 14:00:00,61.09,61.09,60.99,60.99,114000.0,61.09,61.09,60.99,60.99,114000.0
2015-04-20 14:30:00,60.99,61.0,60.94,60.98,111800.0,60.99,61.0,60.94,60.98,111800.0
2015-04-20 15:00:00,60.98,61.11,60.97,61.1,151600.0,60.98,61.11,60.97,61.1,151600.0
2015-04-20 15:30:00,61.11,61.16,61.0,61.04,645400.0,61.11,61.16,61.0,61.04,645400.0
2015-04-21 09:30:00,61.38,61.7,61.25,61.39,116900.0,61.38,61.7,61.25,61.39,116900.0
2015-04-21 10:00:00,61.4,61.51,61.25,61.4,77600.0,61.4,61.51,61.25,61.4,77600.0
2015-04-21 10:30:00,61.38,61.47,61.28,61.41,72300.0,61.38,61.47,61.28,61.41,72300.0
2015-04-21 11:00:00,61.41,61.6,61.2,61.21,104000.0,61.41,61.6,61.2,61.21,104000.0
2015-04-21 11:30:00,61.2,61.42,61.19,61.36,39800.0,61.2,61.42,61.19,61.36,39800.0
2015-04-21 12:00:00,61.36,61.58,61.33,61.53,32400.0,61.36,61.58,61.33,61.53,32400.0
2015-04-21 12:30:00,61.53,61.67,61.47,61.66,66200.0,61.53,61.67,61.47,61.66,66200.0
2015-04-21 13:00:00,61.67,61.75,61.62,61.67,41700.0,61.67,61.75,61.62,61.67,41700.0
2015-04-21 13:30:00,61.64,61.82,61.49,61.5,163700.0,61.64,61.82,61.49,61.5,163700.0
2015-04-21 14:00:00,61.49,61.8,61.44,61.73,120600.0,61.49,61.8,61.44,61.73,120600.0
2015-04-21 14:30:00,61.73,61.78,61.66,61.76,75200.0,61.73,61.78,61.66,61.76,75200.0
2015-04-21 15:00:00,61.75,61.77,61.64,61.68,105100.0,61.75,61.77,61.64,61.68,105100.0
2015-04-21 15:30:00,61.68,61.73,61.54,61.61,208800.0,61.68,61.73,61.54,61.61,208800.0
2015-04-22 09:30:00,61.87,61.97,61.39,61.62,131800.0,61.87,61.97,61.39,61.62,131800.0
2015-04-22 10:00:00,61.63,61.73,61.54,61.58,64400.0,61.63,61.73,61.54,61.58,64400.0
2015-04-22 10:30:00,61.57,61.79,61.36,61.79,69500.0,61.57,61.79,61.36,61.79,69500.0
2015-04-22 11:00:00,61.81,61.91,61.72,61.83,63800.0,61.81,61.91,61.72,61.83,63800.0
2015-04-22 11:30:00,61.83,61.9,61.73,61.89,34200.0,61.83,61.9,61.73,61.89,34200.0
2015-04-22 12:00:00,61.89,61.89,61.73,61.85,23800.0,61.89,61.89,61.73,61.85,23800.0
2015-04-22 12:30:00,61.86,61.91,61.79,61.88,23000.0,61.86,61.91,61.79,61.88,23000.0
2015-04-22 13:00:00,61.88,61.9,61.78,61.88,36900.0,61.88,61.9,61.78,61.88,36900.0
2015-04-22 13:30:00,61.87,62.06,61.85,62.04,41100.0,61.87,62.06,61.85,62.04,41100.0
2015-04-22 14:00:00,62.03,62.09,62.0,62.06,40200.0,62.03,62.09,62.0,62.06,40200.0
2015-04-22 14:30:00,62.06,62.07,61.96,61.97,58300.0,62.06,62.07,61.96,61.97,58300.0
2015-04-22 15:00:00,61.97,62.2,61.97,62.2,119800.0,61.97,62.2,61.97,62.2,119800.0
2015-04-22 15:30:00,62.19,62.23,62.06,62.14,218700.0,62.19,62.23,62.06,62.14,218700.0
2015-04-23 09:30:00,61.87,62.3,61.84,62.05,45200.0,61.87,62.3,61.84,62.05,45200.0
2015-04-23 10:00:00,62.01,62.2,61.95,62.16,62200.0,62.01,62.2,61.95,62.16,62200.0
2015-04-23 10:30:00,62.16,62.36,62.14,62.25,43000.0,62.16,62.36,62.14,62.25,43000.0
2015-04-23 11:00:00,62.26,62.41,62.21,62.41,35900.0,62.26,62.41,62.21,62.41,35900.0
2015-04-23 11:30:00,62.4,62.78,62.38,62.68,44600.0,62.4,62.78,62.38,62.68,44600.0
2015-04-23 12:00:00,62.67,62.76,62.61,62.71,36200.0,62.67,62.76,62.61,62.71,36200.0
2015-04-23 12:30:00,62.72,62.92,62.68,62.9,41400.0,62.72,62.92,62.68,62.9,41400.0
2015-04-23 13:00:00,62.92,62.98,62.83,62.96,36600.0,62.92,62.98,62.83,62.96,36600.0
2015-04-23 13:30:00,62.96,63.05,62.93,63.05,108000.0,62.96,63.05,62.93,63.05,108000.0
2015-04-23 14:00:00,63.04,63.21,62.99,63.16,145400.0,63.04,63.21,62.99,63.16,145400.0
2015-04-23 14:30:00,63.18,63.21,63.05,63.05,87500.0,63.18,63.21,63.05,63.05,87500.0
2015-04-23 15:00:00,63.05,63.12,62.91,62.99,104800.0,63.05,63.12,62.91,62.99,104800.0
2015-04-23 15:30:00,63.01,63.01,62.76,62.76,241100.0,63.01,63.01,62.76,62.76,241100.0
2015-04-24 09:30:00,62.95,62.95,62.11,62.48,84800.0,62.95,62.95,62.11,62.48,84800.0
2015-04-24 10:00:00,62.49,62.7,62.35,62.67,41300.0,62.49,62.7,62.35,62.67,41300.0
2015-04-24 10:30:00,62.67,62.94,62.59,62.71,78000.0,62.67,62.94,62.59,62.71,78000.0
2015-04-24 11:00:00,62.69,62.76,62.35,62.59,66000.0,62.69,62.76,62.35,62.59,66000.0
2015-04-24 11:30:00,62.6,62.74,62.6,62.66,51800.0,62.6,62.74,62.6,62.66,51800.0
2015-04-24 12:00:00,62.67,62.8,62.64,62.72,39400.0,62.67,62.8,62.64,62.72,39400.0
2015-04-24 12:30:00,62.71,62.85,62.7,62.78,24800.0,62.71,62.85,62.7,62.78,24800.0
2015-04-24 13:00:00,62.78,62.84,62.71,62.73,22900.0,62.78,62.84,62.71,62.73,22900.0
2015-04-24 13:30:00,62.74,62.74,62.61,62.7,30100.0,62.74,62.74,62.61,62.7,30100.0
2015-04-24 14:00:00,62.68,62.75,62.66,62.73,26500.0,62.68,62.75,62.66,62.73,26500.0
2015-04-24 14:30:00,62.73,62.76,62.68,62.73,49300.0,62.73,62.76,62.68,62.73,49300.0
2015-04-24 15:00:00,62.7,62.73,62.62,62.66,82600.0,62.7,62.73,62.62,62.66,82600.0
2015-04-24 15:30:00,62.67,62.72,62.59,62.64,167200.0,62.67,62.72,62.59,62.64,167200.0
2015-04-27 09:30:00,61.99,62.17,61.45,61.75,514900.0,61.99,62.17,61.45,61.75,514900.0
2015-04-27 10:00:00,61.76,61.95,61.32,61.37,308400.0,61.76,61.95,61.32,61.37,308400.0
2015-04-27 10:30:00,61.37,61.55,60.98,61.18,230600.0,61.37,61.55,60.98,61.18,230600.0
2015-04-27 11:00:00,61.16,61.43,61.08,61.33,99000.0,61.16,61.43,61.08,61.33,99000.0
2015-04-27 11:30:00,61.34,61.34,60.91,61.18,232000.0,61.34,61.34,60.91,61.18,232000.0
2015-04-27 12:00:00,61.18,61.21,61.0,61.1,132200.0,61.18,61.21,61.0,61.1,132200.0
2015-04-27 12:30:00,61.1,61.18,60.97,61.04,76300.0,61.1,61.18,60.97,61.04,76300.0
2015-04-27 13:00:00,61.04,61.17,60.87,60.98,105600.0,61.04,61.17,60.87,60.98,105600.0
2015-04-27 13:30:00,60.98,61.04,60.84,60.85,77200.0,60.98,61.04,60.84,60.85,77200.0
2015-04-27 14:00:00,60.84,60.84,60.54,60.74,163800.0,60.84,60.84,60.54,60.74,163800.0
2015-04-27 14:30:00,60.73,60.76,60.54,60.57,171200.0,60.73,60.76,60.54,60.57,171200.0
2015-04-27 15:00:00,60.58,60.62,60.35,60.36,323400.0,60.58,60.62,60.35,60.36,323400.0
2015-04-27 15:30:00,60.36,60.64,60.35,60.6,623600.0,60.36,60.64,60.35,60.6,623600.0
2015-04-28 09:30:00,60.64,61.22,60.53,60.76,111700.0,60.64,61.22,60.53,60.76,111700.0
2015-04-28 10:00:00,60.75,60.76,60.2,60.5,113400.0,60.75,60.76,60.2,60.5,113400.0
2015-04-28 10:30:00,60.5,60.93,60.48,60.7,90600.0,60.5,60.93,60.48,60.7,90600.0
2015-04-28 11:00:00,60.72,60.99,60.71,60.94,55500.0,60.72,60.99,60.71,60.94,55500.0
2015-04-28 11:30:00,60.96,61.01,60.83,60.95,44600.0,60.96,61.01,60.83,60.95,44600.0
2015-04-28 12:00:00,60.94,60.97,60.78,60.83,52400.0,60.94,60.97,60.78,60.83,52400.0
2015-04-28 12:30:00,60.84,61.0,60.81,60.97,47100.0,60.84,61.0,60.81,60.97,47100.0
2015-04-28 13:00:00,60.95,60.96,60.88,60.95,120400.0,60.95,60.96,60.88,60.95,120400.0
2015-04-28 13:30:00,60.94,61.0,60.85,60.86,120900.0,60.94,61.0,60.85,60.86,120900.0
2015-04-28 14:00:00,60.85,60.93,60.75,60.81,166500.0,60.85,60.93,60.75,60.81,166500.0
2015-04-28 14:30:00,60.81,60.84,60.62,60.63,78300.0,60.81,60.84,60.62,60.63,78300.0
2015-04-28 15:00:00,60.63,60.71,60.53,60.61,154800.0,60.63,60.71,60.53,60.61,154800.0
2015-04-28 15:30:00,60.62,60.68,60.55,60.65,379100.0,60.62,60.68,60.55,60.65,379100.0
2015-04-29 09:30:00,60.37,60.97,60.16,60.53,57500.0,60.37,60.97,60.16,60.53,57500.0
2015-04-29 10:00:00,60.53,60.58,60.12,60.16,82500.0,60.53,60.58,60.12,60.16,82500.0
2015-04-29 10:30:00,60.15,60.38,60.12,60.25,50400.0,60.15,60.38,60.12,60.25,50400.0
2015-04-29 11:00:00,60.24,60.4,60.05,60.09,69700.0,60.24,60.4,60.05,60.09,69700.0
2015-04-29 11:30:00,60.13,60.13,59.71,59.73,126500.0,60.13,60.13,59.71,59.73,126500.0
2015-04-29 12:00:00,59.74,59.75,59.34,59.4,124600.0,59.74,59.75,59.34,59.4,124600.0
2015-04-29 12:30:00,59.39,59.65,59.24,59.62,94100.0,59.39,59.65,59.24,59.62,94100.0
2015-04-29 13:00:00,59.62,59.65,59.21,59.22,91000.0,59.62,59.65,59.21,59.22,91000.0
2015-04-29 13:30:00,59.23,59.35,59.14,59.33,168100.0,59.23,59.35,59.14,59.33,168100.0
2015-04-29 14:00:00,59.36,59.43,59.05,59.2,195700.0,59.36,59.43,59.05,59.2,195700.0
2015-04-29 14:30:00,59.21,60.01,59.14,59.72,241400.0,59.21,60.01,59.14,59.72,241400.0
2015-04-29 15:00:00,59.74,59.75,59.41,59.53,238100.0,59.74,59.75,59.41,59.53,238100.0
2015-04-29 15:30:00,59.54,59.66,59.39,59.54,453400.0,59.54,59.66,59.39,59.54,453400.0
2015-04-30 09:30:00,58.83,58.92,56.96,57.28,849500.0,58.83,58.92,56.96,57.28,849500.0
2015-04-30 10:00:00,57.28,57.76,57.16,57.2,289200.0,57.28,57.76,57.16,57.2,289200.0
2015-04-30 10:30:00,57.23,57.6,57.09,57.47,371500.0,57.23,57.6,57.09,57.47,371500.0
2015-04-30 11:00:00,57.47,57.96,57.46,57.88,349400.0,57.47,57.96,57.46,57.88,349400.0
2015-04-30 11:30:00,57.88,57.94,57.17,57.18,196100.0,57.88,57.94,57.17,57.18,196100.0
2015-04-30 12:00:00,57.19,57.51,57.17,57.4,159200.0,57.19,57.51,57.17,57.4,159200.0
2015-04-30 12:30:00,57.4,57.4,57.07,57.17,174900.0,57.4,57.4,57.07,57.17,174900.0
2015-04-30 13:00:00,57.17,57.33,56.98,57.02,120200.0,57.17,57.33,56.98,57.02,120200.0
2015-04-30 13:30:00,57.01,57.23,56.8,56.8,165000.0,57.01,57.23,56.8,56.8,165000.0
2015-04-30 14:00:00,56.8,57.03,56.48,56.55,310600.0,56.8,57.03,56.48,56.55,310600.0
2015-04-30 14:30:00,56.55,56.74,56.47,56.56,228300.0,56.55,56.74,56.47,56.56,228300.0
2015-04-30 15:00:00,56.55,56.83,56.38,56.67,328900.0,56.55,56.83,56.38,56.67,328900.0
2015-04-30 15:30:00,56.68,56.86,56.59,56.82,862200.0,56.68,56.86,56.59,56.82,862200.0
2015-05-01 09:30:00,57.11,57.5,56.8,56.96,155200.0,57.11,57.5,56.8,56.96,155200.0
2015-05-01 10:00:00,56.96,57.23,56.88,57.01,230100.0,56.96,57.23,56.88,57.01,230100.0
2015-05-01 10:30:00,57.02,57.08,56.75,56.99,79200.0,57.02,57.08,56.75,56.99,79200.0
2015-05-01 11:00:00,56.99,57.2,56.99,57.2,78900.0,56.99,57.2,56.99,57.2,78900.0
2015-05-01 11:30:00,57.2,57.21,56.82,56.93,77500.0,57.2,57.21,56.82,56.93,77500.0
2015-05-01 12:00:00,56.92,57.08,56.83,57.03,52600.0,56.92,57.08,56.83,57.03,52600.0
2015-05-01 12:30:00,57.04,57.15,57.01,57.11,46200.0,57.04,57.15,57.01,57.11,46200.0
2015-05-01 13:00:00,57.12,57.14,56.9,57.01,80100.0,57.12,57.14,56.9,57.01,80100.0
2015-05-01 13:30:00,57.01,57.23,57.01,57.2,83000.0,57.01,57.23,57.01,57.2,83000.0
2015-05-01 14:00:00,57.2,57.22,57.16,57.22,101200.0,57.2,57.22,57.16,57.22,101200.0
2015-05-01 14:30:00,57.22,57.28,57.15,57.16,88800.0,57.22,57.28,57.15,57.16,88800.0
2015-05-01 15:00:00,57.16,57.31,57.15,57.29,170700.0,57.16,57.31,57.15,57.29,170700.0
2015-05-01 15:30:00,57.3,57.68,57.3,57.6,496600.0,57.3,57.68,57.3,57.6,496600.0
2015-05-04 09:30:00,57.65,58.0,57.47,58.0,124500.0,57.65,58.0,57.47,58.0,124500.0
2015-05-04 10:00:00,57.97,58.17,57.9,57.9,108300.0,57.97,58.17,57.9,57.9,108300.0
2015-05-04 10:30:00,57.91,57.99,57.68,57.68,109800.0,57.91,57.99,57.68,57.68,109800.0
2015-05-04 11:00:00,57.71,57.72,57.51,57.64,88100.0,57.71,57.72,57.51,57.64,88100.0
2015-05-04 11:30:00,57.63,57.69,57.51,57.64,66000.0,57.63,57.69,57.51,57.64,66000.0
2015-05-04 12:00:00,57.65,57.71,57.48,57.59,58500.0,57.65,57.71,57.48,57.59,58500.0
2015-05-04 12:30:00,57.59,57.62,57.44,57.58,41000.0,57.59,57.62,57.44,57.58,41000.0
2015-05-04 13:00:00,57.58,57.67,57.42,57.6,58500.0,57.58,57.67,57.42,57.6,58500.0
2015-05-04 13:30:00,57.62,57.89,57.59,57.86,107800.0,57.62,57.89,57.59,57.86,107800.0
2015-05-04 14:00:00,57.87,57.9,57.76,57.9,76100.0,57.87,57.9,57.76,57.9,76100.0
2015-05-04 14:30:00,57.9,57.91,57.8,57.82,62000.0,57.9,57.91,57.8,57.82,62000.0
2015-05-04 15:00:00,57.83,57.94,57.8,57.89,97400.0,57.83,57.94,57.8,57.89,97400.0
2015-05-04 15:30:00,57.89,57.92,57.73,57.76,188400.0,57.89,57.92,57.73,57.76,188400.0
2015-05-05 09:30:00,57.38,57.67,56.79,56.89,145800.0,57.38,57.67,56.79,56.89,145800.0
2015-05-05 10:00:00,56.92,57.1,56.79,56.92,46400.0,56.92,57.1,56.79,56.92,46400.0
2015-05-05 10:30:00,56.91,56.96,56.74,56.91,47300.0,56.91,56.96,56.74,56.91,47300.0
2015-05-05 11:00:00,56.87,56.93,56.63,56.72,51900.0,56.87,56.93,56.63,56.72,51900.0
2015-05-05 11:30:00,56.72,56.95,56.66,56.89,57300.0,56.72,56.95,56.66,56.89,57300.0
2015-05-05 12:00:00,56.9,57.05,56.84,56.97,38800.0,56.9,57.05,56.84,56.97,38800.0
2015-05-05 12:30:00,56.97,57.0,56.78,56.82,22900.0,56.97,57.0,56.78,56.82,22900.0
2015-05-05 13:00:00,56.85,56.85,56.54,56.65,30300.0,56.85,56.85,56.54,56.65,30300.0
2015-05-05 13:30:00,56.64,56.76,56.56,56.75,58900.0,56.64,56.76,56.56,56.75,58900.0
2015-05-05 14:00:00,56.72,56.79,56.61,56.67,77200.0,56.72,56.79,56.61,56.67,77200.0
2015-05-05 14:30:00,56.69,56.93,56.57,56.84,72500.0,56.69,56.93,56.57,56.84,72500.0
2015-05-05 15:00:00,56.83,56.9,56.73,56.82,89500.0,56.83,56.9,56.73,56.82,89500.0
2015-05-05 15:30:00,56.82,56.96,56.71,56.74,222400.0,56.82,56.96,56.71,56.74,222400.0
2015-05-06 09:30:00,57.03,57.37,56.35,56.46,87700.0,57.03,57.37,56.35,56.46,87700.0
2015-05-06 10:00:00,56.46,56.57,56.18,56.39,73800.0,56.46,56.57,56.18,56.39,73800.0
2015-05-06 10:30:00,56.4,56.68,56.19,56.58,48200.0,56.4,56.68,56.19,56.58,48200.0
2015-05-06 11:00:00,56.57,56.67,56.35,56.54,42600.0,56.57,56.67,56.35,56.54,42600.0
2015-05-06 11:30:00,56.57,56.68,56.49,56.58,43200.0,56.57,56.68,56.49,56.58,43200.0
2015-05-06 12:00:00,56.57,56.58,56.37,56.44,48500.0,56.57,56.58,56.37,56.44,48500.0
2015-05-06 12:30:00,56.43,56.5,56.33,56.37,41400.0,56.43,56.5,56.33,56.37,41400.0
2015-05-06 13:00:00,56.36,56.42,56.23,56.23,30400.0,56.36,56.42,56.23,56.23,30400.0
2015-05-06 13:30:00,56.25,56.29,56.06,56.1,65300.0,56.25,56.29,56.06,56.1,65300.0
2015-05-06 14:00:00,56.11,56.16,55.93,55.97,60500.0,56.11,56.16,55.93,55.97,60500.0
2015-05-06 14:30:00,55.99,55.99,55.82,55.95,91200.0,55.99,55.99,55.82,55.95,91200.0
2015-05-06 15:00:00,55.94,55.96,55.77,55.91,143300.0,55.94,55.96,55.77,55.91,143300.0
2015-05-06 15:30:00,55.91,56.19,55.89,56.19,246800.0,55.91,56.19,55.89,56.19,246800.0
2015-05-07 09:30:00,56.14,56.69,56.01,56.05,86200.0,56.14,56.69,56.01,56.05,86200.0
2015-05-07 10:00:00,56.03,56.39,56.0,56.15,82500.0,56.03,56.39,56.0,56.15,82500.0
2015-05-07 10:30:00,56.14,56.38,55.92,56.34,112300.0,56.14,56.38,55.92,56.34,112300.0
2015-05-07 11:00:00,56.36,56.46,56.2,56.42,49900.0,56.36,56.46,56.2,56.42,49900.0
2015-05-07 11:30:00,56.43,56.49,56.24,56.25,40500.0,56.43,56.49,56.24,56.25,40500.0
2015-05-07 12:00:00,56.3,56.49,56.29,56.39,30300.0,56.3,56.49,56.29,56.39,30300.0
2015-05-07 12:30:00,56.42,56.52,56.39,56.47,33100.0,56.42,56.52,56.39,56.47,33100.0
2015-05-07 13:00:00,56.5,56.56,56.33,56.41,80100.0,56.5,56.56,56.33,56.41,80100.0
2015-05-07 13:30:00,56.4,56.55,56.37,56.39,36600.0,56.4,56.55,56.37,56.39,36600.0
2015-05-07 14:00:00,56.4,56.58,56.39,56.56,38100.0,56.4,56.58,56.39,56.56,38100.0
2015-05-07 14:30:00,56.55,56.57,56.37,56.5,39500.0,56.55,56.57,56.37,56.5,39500.0
2015-05-07 15:00:00,56.48,56.51,56.24,56.36,68400.0,56.48,56.51,56.24,56.36,68400.0
2015-05-07 15:30:00,56.37,56.38,56.17,56.35,234100.0,56.37,56.38,56.17,56.35,234100.0
2015-05-08 09:30:00,57.01,57.52,56.73,57.3,138200.0,57.01,57.52,56.73,57.3,138200.0
2015-05-08 10:00:00,57.29,57.5,57.25,57.33,69100.0,57.29,57.5,57.25,57.33,69100.0
2015-05-08 10:30:00,57.35,57.59,57.35,57.58,58300.0,57.35,57.59,57.35,57.58,58300.0
2015-05-08 11:00:00,57.59,57.76,57.52,57.58,62400.0,57.59,57.76,57.52,57.58,62400.0
2015-05-08 11:30:00,57.58,57.71,57.5,57.56,101200.0,57.58,57.71,57.5,57.56,101200.0
2015-05-08 12:00:00,57.57,57.76,57.57,57.72,69100.0,57.57,57.76,57.57,57.72,69100.0
2015-05-08 12:30:00,57.71,57.73,57.64,57.66,52200.0,57.71,57.73,57.64,57.66,52200.0
2015-05-08 13:00:00,57.65,57.69,57.59,57.63,47900.0,57.65,57.69,57.59,57.63,47900.0
2015-05-08 13:30:00,57.62,57.62,57.48,57.54,47600.0,57.62,57.62,57.48,57.54,47600.0
2015-05-08 14:00:00,57.52,57.67,57.52,57.65,69100.0,57.52,57.67,57.52,57.65,69100.0
2015-05-08 14:30:00,57.65,57.74,57.61,57.65,54500.0,57.65,57.74,57.61,57.65,54500.0
2015-05-08 15:00:00,57.65,57.67,57.39,57.4,118900.0,57.65,57.67,57.39,57.4,118900.0
2015-05-08 15:30:00,57.41,57.51,57.25,57.27,364800.0,57.41,57.51,57.25,57.27,364800.0
2015-05-11 09:30:00,57.23,57.68,57.14,57.68,120400.0,57.23,57.68,57.14,57.68,120400.0
2015-05-11 10:00:00,57.64,57.91,57.64,57.74,109900.0,57.64,57.91,57.64,57.74,109900.0
2015-05-11 10:30:00,57.73,57.83,57.54,57.73,117000.0,57.73,57.83,57.54,57.73,117000.0
2015-05-11 11:00:00,57.71,57.91,57.63,57.84,68900.0,57.71,57.91,57.63,57.84,68900.0
2015-05-11 11:30:00,57.84,57.92,57.75,57.85,91900.0,57.84,57.92,57.75,57.85,91900.0
2015-05-11 12:00:00,57.85,57.97,57.79,57.95,109300.0,57.85,57.97,57.79,57.95,109300.0
2015-05-11 12:30:00,57.96,57.96,57.71,57.73,59600.0,57.96,57.96,57.71,57.73,59600.0
2015-05-11 13:00:00,57.74,57.75,57.66,57.73,30300.0,57.74,57.75,57.66,57.73,30300.0
2015-05-11 13:30:00,57.71,57.79,57.63,57.64,35200.0,57.71,57.79,57.63,57.64,35200.0
2015-05-11 14:00:00,57.64,57.71,57.5,57.61,34500.0,57.64,57.71,57.5,57.61,34500.0
2015-05-11 14:30:00,57.59,57.66,57.5,57.58,77900.0,57.59,57.66,57.5,57.58,77900.0
2015-05-11 15:00:00,57.57,57.67,57.46,57.63,71500.0,57.57,57.67,57.46,57.63,71500.0
2015-05-11 15:30:00,57.64,57.65,57.43,57.45,149100.0,57.64,57.65,57.43,57.45,149100.0
2015-05-12 09:30:00,57.23,57.25,56.53,56.99,188800.0,57.23,57.25,56.53,56.99,188800.0
2015-05-12 10:00:00,56.99,57.03,56.74,56.74,95600.0,56.99,57.03,56.74,56.74,95600.0
2015-05-12 10:30:00,56.75,57.22,56.73,57.06,142500.0,56.75,57.22,56.73,57.06,142500.0
2015-05-12 11:00:00,57.07,57.23,56.99,57.19,138700.0,57.07,57.23,56.99,57.19,138700.0
2015-05-12 11:30:00,57.2,57.29,56.99,57.0,128900.0,57.2,57.29,56.99,57.0,128900.0
2015-05-12 12:00:00,57.0,57.08,56.88,57.0,166100.0,57.0,57.08,56.88,57.0,166100.0
2015-05-12 12:30:00,57.01,57.27,56.99,57.15,54800.0,57.01,57.27,56.99,57.15,54800.0
2015-05-12 13:00:00,57.14,57.42,57.14,57.23,81400.0,57.14,57.42,57.14,57.23,81400.0
2015-05-12 13:30:00,57.23,57.24,56.99,57.02,112000.0,57.23,57.24,56.99,57.02,112000.0
2015-05-12 14:00:00,57.02,57.18,56.99,57.15,104300.0,57.02,57.18,56.99,57.15,104300.0
2015-05-12 14:30:00,57.15,57.4,57.1,57.14,125500.0,57.15,57.4,57.1,57.14,125500.0
2015-05-12 15:00:00,57.16,57.22,57.05,57.05,216000.0,57.16,57.22,57.05,57.05,216000.0
2015-05-12 15:30:00,57.05,57.13,56.8,56.8,716100.0,57.05,57.13,56.8,56.8,716100.0
2015-05-13 09:30:00,56.94,58.34,56.8,58.24,240000.0,56.94,58.34,56.8,58.24,240000.0
2015-05-13 10:00:00,58.25,58.41,58.02,58.14,165800.0,58.25,58.41,58.02,58.14,165800.0
2015-05-13 10:30:00,58.14,58.15,57.9,58.09,145300.0,58.14,58.15,57.9,58.09,145300.0
2015-05-13 11:00:00,58.1,58.28,58.0,58.25,194900.0,58.1,58.28,58.0,58.25,194900.0
2015-05-13 11:30:00,58.23,58.42,58.21,58.36,140300.0,58.23,58.42,58.21,58.36,140300.0
2015-05-13 12:00:00,58.37,58.37,57.97,57.98,63000.0,58.37,58.37,57.97,57.98,63000.0
2015-05-13 12:30:00,57.98,58.27,57.96,58.26,106100.0,57.98,58.27,57.96,58.26,106100.0
2015-05-13 13:00:00,58.26,58.51,58.25,58.47,98500.0,58.26,58.51,58.25,58.47,98500.0
2015-05-13 13:30:00,58.48,58.58,58.35,58.57,80000.0,58.48,58.58,58.35,58.57,80000.0
2015-05-13 14:00:00,58.58,58.59,58.47,58.53,196000.0,58.58,58.59,58.47,58.53,196000.0
2015-05-13 14:30:00,58.53,58.57,58.4,58.41,137500.0,58.53,58.57,58.4,58.41,137500.0
2015-05-13 15:00:00,58.42,58.68,58.42,58.61,215900.0,58.42,58.68,58.42,58.61,215900.0
2015-05-13 15:30:00,58.6,58.72,58.58,58.68,463800.0,58.6,58.72,58.58,58.68,463800.0
2015-05-14 09:30:00,59.03,59.37,58.53,58.53,266900.0,59.03,59.37,58.53,58.53,266900.0
2015-05-14 10:00:00,58.56,58.92,58.47,58.78,130500.0,58.56,58.92,58.47,58.78,130500.0
2015-05-14 10:30:00,58.8,59.14,58.74,59.07,141900.0,58.8,59.14,58.74,59.07,141900.0
2015-05-14 11:00:00,59.06,59.11,58.94,59.04,114900.0,59.06,59.11,58.94,59.04,114900.0
2015-05-14 11:30:00,59.04,59.1,58.92,58.93,176700.0,59.04,59.1,58.92,58.93,176700.0
2015-05-14 12:00:00,58.96,58.97,58.81,58.82,206500.0,58.96,58.97,58.81,58.82,206500.0
2015-05-14 12:30:00,58.82,58.93,58.65,58.86,175100.0,58.82,58.93,58.65,58.86,175100.0
2015-05-14 13:00:00,58.86,58.95,58.8,58.86,176900.0,58.86,58.95,58.8,58.86,176900.0
2015-05-14 13:30:00,58.86,59.03,58.82,58.93,119700.0,58.86,59.03,58.82,58.93,119700.0
2015-05-14 14:00:00,58.94,59.02,58.9,59.01,158100.0,58.94,59.02,58.9,59.01,158100.0
2015-05-14 14:30:00,59.01,59.01,58.77,58.85,110600.0,59.01,59.01,58.77,58.85,110600.0
2015-05-14 15:00:00,58.85,58.98,58.8,58.93,142400.0,58.85,58.98,58.8,58.93,142400.0
2015-05-14 15:30:00,58.94,59.04,58.88,58.99,406100.0,58.94,59.04,58.88,58.99,406100.0
2015-05-15 09:30:00,59.23,59.42,58.77,58.79,171200.0,59.23,59.42,58.77,58.79,171200.0
2015-05-15 10:00:00,58.82,59.07,58.67,59.06,92700.0,58.82,59.07,58.67,59.06,92700.0
2015-05-15 10:30:00,59.09,59.25,58.97,59.03,62200.0,59.09,59.25,58.97,59.03,62200.0
2015-05-15 11:00:00,59.05,59.08,58.85,58.91,55200.0,59.05,59.08,58.85,58.91,55200.0
2015-05-15 11:30:00,58.9,59.08,58.89,59.04,69500.0,58.9,59.08,58.89,59.04,69500.0
2015-05-15 12:00:00,59.06,59.08,58.98,59.03,54600.0,59.06,59.08,58.98,59.03,54600.0
2015-05-15 12:30:00,59.01,59.07,58.96,59.07,56500.0,59.01,59.07,58.96,59.07,56500.0
2015-05-15 13:00:00,59.07,59.07,58.99,59.0,38500.0,59.07,59.07,58.99,59.0,38500.0
2015-05-15 13:30:00,58.99,59.05,58.97,59.02,35700.0,58.99,59.05,58.97,59.02,35700.0
2015-05-15 14:00:00,59.02,59.04,58.96,59.03,39000.0,59.02,59.04,58.96,59.03,39000.0
2015-05-15 14:30:00,59.02,59.05,58.93,58.94,62200.0,59.02,59.05,58.93,58.94,62200.0
2015-05-15 15:00:00,58.94,58.95,58.81,58.81,98000.0,58.94,58.95,58.81,58.81,98000.0
2015-05-15 15:30:00,58.82,58.84,58.74,58.8,198600.0,58.82,58.84,58.74,58.8,198600.0
2015-05-18 09:30:00,58.61,58.76,58.23,58.61,142600.0,58.61,58.76,58.23,58.61,142600.0
2015-05-18 10:00:00,58.6,58.6,58.36,58.43,82800.0,58.6,58.6,58.36,58.43,82800.0
2015-05-18 10:30:00,58.43,58.5,58.25,58.27,102800.0,58.43,58.5,58.25,58.27,102800.0
2015-05-18 11:00:00,58.29,58.52,58.29,58.51,51300.0,58.29,58.52,58.29,58.51,51300.0
2015-05-18 11:30:00,58.51,58.64,58.49,58.51,94500.0,58.51,58.64,58.49,58.51,94500.0
2015-05-18 12:00:00,58.5,58.54,58.24,58.34,117700.0,58.5,58.54,58.24,58.34,117700.0
2015-05-18 12:30:00,58.34,58.35,58.14,58.26,214600.0,58.34,58.35,58.14,58.26,214600.0
2015-05-18 13:00:00,58.26,58.41,58.24,58.35,70600.0,58.26,58.41,58.24,58.35,70600.0
2015-05-18 13:30:00,58.34,58.35,58.22,58.34,90200.0,58.34,58.35,58.22,58.34,90200.0
2015-05-18 14:00:00,58.34,58.53,58.28,58.48,77600.0,58.34,58.53,58.28,58.48,77600.0
2015-05-18 14:30:00,58.47,58.63,58.35,58.38,115400.0,58.47,58.63,58.35,58.38,115400.0
2015-05-18 15:00:00,58.38,58.42,58.31,58.31,104700.0,58.38,58.42,58.31,58.31,104700.0
2015-05-18 15:30:00,58.32,58.46,58.28,58.4,305200.0,58.32,58.46,58.28,58.4,305200.0
2015-05-19 09:30:00,58.56,58.65,58.03,58.19,475100.0,58.56,58.65,58.03,58.19,475100.0
2015-05-19 10:00:00,58.19,58.25,57.9,58.0,294000.0,58.19,58.25,57.9,58.0,294000.0
2015-05-19 10:30:00,58.0,58.04,57.82,58.0,235100.0,58.0,58.04,57.82,58.0,235100.0
2015-05-19 11:00:00,58.0,58.03,57.82,57.87,321700.0,58.0,58.03,57.82,57.87,321700.0
2015-05-19 11:30:00,57.87,58.49,57.76,58.37,453100.0,57.87,58.49,57.76,58.37,453100.0
2015-05-19 12:00:00,58.37,58.4,57.94,57.98,260700.0,58.37,58.4,57.94,57.98,260700.0
2015-05-19 12:30:00,57.98,58.0,57.76,57.79,158700.0,57.98,58.0,57.76,57.79,158700.0
2015-05-19 13:00:00,57.79,57.96,57.72,57.84,203500.0,57.79,57.96,57.72,57.84,203500.0
2015-05-19 13:30:00,57.84,57.95,57.8,57.92,188900.0,57.84,57.95,57.8,57.92,188900.0
2015-05-19 14:00:00,57.93,58.4,57.89,57.97,187600.0,57.93,58.4,57.89,57.97,187600.0
2015-05-19 14:30:00,57.98,57.98,57.37,57.67,493500.0,57.98,57.98,57.37,57.67,493500.0
2015-05-19 15:00:00,57.67,57.87,57.51,57.55,560900.0,57.67,57.87,57.51,57.55,560900.0
2015-05-19 15:30:00,57.54,57.57,57.4,57.53,874000.0,57.54,57.57,57.4,57.53,874000.0
2015-05-20 09:30:00,56.8,58.47,56.23,57.97,1111700.0,56.8,58.47,56.23,57.97,1111700.0
2015-05-20 10:00:00,57.96,57.96,56.2,56.69,987100.0,57.96,57.96,56.2,56.69,987100.0
2015-05-20 10:30:00,56.7,57.24,56.63,56.82,529400.0,56.7,57.24,56.63,56.82,529400.0
2015-05-20 11:00:00,56.83,57.38,56.81,57.32,476500.0,56.83,57.38,56.81,57.32,476500.0
2015-05-20 11:30:00,57.32,57.6,57.31,57.52,376300.0,57.32,57.6,57.31,57.52,376300.0
2015-05-20 12:00:00,57.51,57.63,57.47,57.56,238200.0,57.51,57.63,57.47,57.56,238200.0
2015-05-20 12:30:00,57.55,57.8,57.51,57.56,221500.0,57.55,57.8,57.51,57.56,221500.0
2015-05-20 13:00:00,57.54,57.58,57.1,57.28,448600.0,57.54,57.58,57.1,57.28,448600.0
2015-05-20 13:30:00,57.27,57.41,57.23,57.26,207800.0,57.27,57.41,57.23,57.26,207800.0
2015-05-20 14:00:00,57.26,57.74,57.25,57.69,358700.0,57.26,57.74,57.25,57.69,358700.0
2015-05-20 14:30:00,57.69,58.02,57.5,57.97,365800.0,57.69,58.02,57.5,57.97,365800.0
2015-05-20 15:00:00,57.96,57.96,57.37,57.54,267000.0,57.96,57.96,57.37,57.54,267000.0
2015-05-20 15:30:00,57.55,57.64,57.47,57.59,876600.0,57.55,57.64,57.47,57.59,876600.0
2015-05-21 09:30:00,57.39,57.64,57.03,57.2,187200.0,57.39,57.64,57.03,57.2,187200.0
2015-05-21 10:00:00,57.2,57.5,57.06,57.3,264900.0,57.2,57.5,57.06,57.3,264900.0
2015-05-21 10:30:00,57.3,57.3,56.99,57.0,142300.0,57.3,57.3,56.99,57.0,142300.0
2015-05-21 11:00:00,57.01,57.32,56.9,57.3,164400.0,57.01,57.32,56.9,57.3,164400.0
2015-05-21 11:30:00,57.3,57.39,57.22,57.34,280000.0,57.3,57.39,57.22,57.34,280000.0
2015-05-21 12:00:00,57.34,57.68,57.33,57.65,255300.0,57.34,57.68,57.33,57.65,255300.0
2015-05-21 12:30:00,57.64,57.73,57.54,57.65,206500.0,57.64,57.73,57.54,57.65,206500.0
2015-05-21 13:00:00,57.67,57.71,57.51,57.62,159000.0,57.67,57.71,57.51,57.62,159000.0
2015-05-21 13:30:00,57.62,57.64,57.45,57.47,112000.0,57.62,57.64,57.45,57.47,112000.0
2015-05-21 14:00:00,57.46,57.71,57.42,57.68,112000.0,57.46,57.71,57.42,57.68,112000.0
2015-05-21 14:30:00,57.69,57.73,57.55,57.6,109300.0,57.69,57.73,57.55,57.6,109300.0
2015-05-21 15:00:00,57.6,57.62,57.38,57.5,446000.0,57.6,57.62,57.38,57.5,446000.0
2015-05-21 15:30:00,57.5,57.7,57.49,57.51,598800.0,57.5,57.7,57.49,57.51,598800.0
2015-05-22 09:30:00,57.46,57.78,57.17,57.62,190400.0,57.46,57.78,57.17,57.62,190400.0
2015-05-22 10:00:00,57.67,57.67,57.36,57.39,253400.0,57.67,57.67,57.36,57.39,253400.0
2015-05-22 10:30:00,57.39,57.41,57.27,57.33,44700.0,57.39,57.41,57.27,57.33,44700.0
2015-05-22 11:00:00,57.34,57.34,56.93,56.94,176000.0,57.34,57.34,56.93,56.94,176000.0
2015-05-22 11:30:00,56.93,57.02,56.82,57.0,114700.0,56.93,57.02,56.82,57.0,114700.0
2015-05-22 12:00:00,57.01,57.12,57.0,57.07,116000.0,57.01,57.12,57.0,57.07,116000.0
2015-05-22 12:30:00,57.06,57.13,57.01,57.03,97500.0,57.06,57.13,57.01,57.03,97500.0
2015-05-22 13:00:00,57.02,57.16,56.97,56.99,91500.0,57.02,57.16,56.97,56.99,91500.0
2015-05-22 13:30:00,57.0,57.02,56.95,56.96,57000.0,57.0,57.02,56.95,56.96,57000.0
2015-05-22 14:00:00,56.96,56.97,56.82,56.83,87700.0,56.96,56.97,56.82,56.83,87700.0
2015-05-22 14:30:00,56.82,56.85,56.76,56.77,108000.0,56.82,56.85,56.76,56.77,108000.0
2015-05-22 15:00:00,56.77,56.87,56.76,56.77,155900.0,56.77,56.87,56.76,56.77,155900.0
2015-05-22 15:30:00,56.76,56.8,56.38,56.4,761300.0,56.76,56.8,56.38,56.4,761300.0
2015-05-26 09:30:00,56.23,56.23,54.88,55.07,512100.0,56.23,56.23,54.88,55.07,512100.0
2015-05-26 10:00:00,55.06,55.1,54.51,54.71,339500.0,55.06,55.1,54.51,54.71,339500.0
2015-05-26 10:30:00,54.74,55.03,54.65,54.93,260400.0,54.74,55.03,54.65,54.93,260400.0
2015-05-26 11:00:00,54.93,55.12,54.8,55.11,165300.0,54.93,55.12,54.8,55.11,165300.0
2015-05-26 11:30:00,55.11,55.38,55.09,55.28,171900.0,55.11,55.38,55.09,55.28,171900.0
2015-05-26 12:00:00,55.28,55.29,54.98,55.16,248200.0,55.28,55.29,54.98,55.16,248200.0
2015-05-26 12:30:00,55.18,55.2,54.98,55.08,186100.0,55.18,55.2,54.98,55.08,186100.0
2015-05-26 13:00:00,55.08,55.18,54.89,55.18,155100.0,55.08,55.18,54.89,55.18,155100.0
2015-05-26 13:30:00,55.18,55.18,55.01,55.03,110400.0,55.18,55.18,55.01,55.03,110400.0
2015-05-26 14:00:00,55.04,55.33,55.04,55.26,113700.0,55.04,55.33,55.04,55.26,113700.0
2015-05-26 14:30:00,55.26,55.29,55.09,55.14,137000.0,55.26,55.29,55.09,55.14,137000.0
2015-05-26 15:00:00,55.14,55.31,55.14,55.26,205500.0,55.14,55.31,55.14,55.26,205500.0
2015-05-26 15:30:00,55.27,55.31,55.04,55.08,700700.0,55.27,55.31,55.04,55.08,700700.0
2015-05-27 09:30:00,54.94,55.68,54.81,55.47,399900.0,54.94,55.68,54.81,55.47,399900.0
2015-05-27 10:00:00,55.48,55.51,55.32,55.37,120300.0,55.48,55.51,55.32,55.37,120300.0
2015-05-27 10:30:00,55.36,55.43,55.31,55.42,107100.0,55.36,55.43,55.31,55.42,107100.0
2015-05-27 11:00:00,55.42,55.43,55.2,55.36,88000.0,55.42,55.43,55.2,55.36,88000.0
2015-05-27 11:30:00,55.36,55.41,55.31,55.36,109000.0,55.36,55.41,55.31,55.36,109000.0
2015-05-27 12:00:00,55.37,55.38,55.21,55.34,48900.0,55.37,55.38,55.21,55.34,48900.0
2015-05-27 12:30:00,55.34,55.34,55.25,55.27,37500.0,55.34,55.34,55.25,55.27,37500.0
2015-05-27 13:00:00,55.28,55.65,55.27,55.65,69800.0,55.28,55.65,55.27,55.65,69800.0
2015-05-27 13:30:00,55.65,55.76,55.64,55.7,151000.0,55.65,55.76,55.64,55.7,151000.0
2015-05-27 14:00:00,55.7,55.82,55.66,55.69,129500.0,55.7,55.82,55.66,55.69,129500.0
2015-05-27 14:30:00,55.71,55.75,55.52,55.57,142100.0,55.71,55.75,55.52,55.57,142100.0
2015-05-27 15:00:00,55.58,55.64,55.47,55.49,155100.0,55.58,55.64,55.47,55.49,155100.0
2015-05-27 15:30:00,55.5,55.64,55.48,55.49,431400.0,55.5,55.64,55.48,55.49,431400.0
2015-05-28 09:30:00,55.31,55.69,55.19,55.24,215600.0,55.31,55.69,55.19,55.24,215600.0
2015-05-28 10:00:00,55.26,55.27,55.02,55.11,131200.0,55.26,55.27,55.02,55.11,131200.0
2015-05-28 10:30:00,55.07,55.17,54.87,54.98,123100.0,55.07,55.17,54.87,54.98,123100.0
2015-05-28 11:00:00,54.98,55.1,54.85,54.92,101300.0,54.98,55.1,54.85,54.92,101300.0
2015-05-28 11:30:00,54.92,54.92,54.6,54.71,155300.0,54.92,54.92,54.6,54.71,155300.0
2015-05-28 12:00:00,54.7,54.86,54.66,54.86,97000.0,54.7,54.86,54.66,54.86,97000.0
2015-05-28 12:30:00,54.86,54.86,54.54,54.56,84200.0,54.86,54.86,54.54,54.56,84200.0
2015-05-28 13:00:00,54.55,54.7,54.55,54.64,128800.0,54.55,54.7,54.55,54.64,128800.0
2015-05-28 13:30:00,54.64,54.77,54.56,54.73,78900.0,54.64,54.77,54.56,54.73,78900.0
2015-05-28 14:00:00,54.72,54.77,54.59,54.77,121200.0,54.72,54.77,54.59,54.77,121200.0
2015-05-28 14:30:00,54.78,54.78,54.59,54.73,168700.0,54.78,54.78,54.59,54.73,168700.0
2015-05-28 15:00:00,54.73,54.85,54.73,54.75,148200.0,54.73,54.85,54.73,54.75,148200.0
2015-05-28 15:30:00,54.75,54.77,54.5,54.54,721700.0,54.75,54.77,54.5,54.54,721700.0
2015-05-29 09:30:00,54.44,54.75,54.17,54.47,216559.0,54.44,54.75,54.17,54.47,216559.0
2015-05-29 10:00:00,54.48,54.66,54.35,54.48,211023.0,54.48,54.66,54.35,54.48,211023.0
2015-05-29 10:30:00,54.49,54.52,54.22,54.39,150763.0,54.49,54.52,54.22,54.39,150763.0
2015-05-29 11:00:00,54.39,54.48,54.28,54.28,113378.0,54.39,54.48,54.28,54.28,113378.0
2015-05-29 11:30:00,54.28,54.65,54.26,54.57,422114.0,54.28,54.65,54.26,54.57,422114.0
2015-05-29 12:00:00,54.59,54.61,54.48,54.56,140800.0,54.59,54.61,54.48,54.56,140800.0
2015-05-29 12:30:00,54.55,54.6,54.46,54.46,101832.0,54.55,54.6,54.46,54.46,101832.0
2015-05-29 13:00:00,54.47,54.56,54.46,54.54,102022.0,54.47,54.56,54.46,54.54,102022.0
2015-05-29 13:30:00,54.55,54.56,54.43,54.44,79593.0,54.55,54.56,54.43,54.44,79593.0
2015-05-29 14:00:00,54.44,54.44,54.3,54.37,89052.0,54.44,54.44,54.3,54.37,89052.0
2015-05-29 14:30:00,54.36,54.37,54.16,54.3,112734.0,54.36,54.37,54.16,54.3,112734.0
2015-05-29 15:00:00,54.29,54.37,54.16,54.24,181656.0,54.29,54.37,54.16,54.24,181656.0
2015-05-29 15:30:00,54.23,54.33,54.14,54.15,684822.0,54.23,54.33,54.14,54.15,684822.0
2015-06-01 09:30:00,54.39,54.7,53.75,53.86,157070.0,54.39,54.7,53.75,53.86,157070.0
2015-06-01 10:00:00,53.91,54.18,53.78,53.92,211896.0,53.91,54.18,53.78,53.92,211896.0
2015-06-01 10:30:00,53.91,54.17,53.83,54.17,87619.0,53.91,54.17,53.83,54.17,87619.0
2015-06-01 11:00:00,54.17,54.27,53.88,53.89,114177.0,54.17,54.27,53.88,53.89,114177.0
2015-06-01 11:30:00,53.89,54.06,53.89,53.97,55975.0,53.89,54.06,53.89,53.97,55975.0
2015-06-01 12:00:00,53.97,54.4,53.97,54.39,79543.0,53.97,54.4,53.97,54.39,79543.0
2015-06-01 12:30:00,54.39,54.43,54.24,54.4,77608.0,54.39,54.43,54.24,54.4,77608.0
2015-06-01 13:00:00,54.39,54.43,54.23,54.31,58621.0,54.39,54.43,54.23,54.31,58621.0
2015-06-01 13:30:00,54.31,54.38,54.23,54.38,81262.0,54.31,54.38,54.23,54.38,81262.0
2015-06-01 14:00:00,54.38,54.52,54.34,54.51,94727.0,54.38,54.52,54.34,54.51,94727.0
2015-06-01 14:30:00,54.51,54.53,54.45,54.48,627346.0,54.51,54.53,54.45,54.48,627346.0
2015-06-01 15:00:00,54.47,54.54,54.46,54.52,279361.0,54.47,54.54,54.46,54.52,279361.0
2015-06-01 15:30:00,54.52,54.53,54.38,54.4,397255.0,54.52,54.53,54.38,54.4,397255.0
2015-06-02 09:30:00,54.18,54.53,53.92,54.41,152305.0,54.18,54.53,53.92,54.41,152305.0
2015-06-02 10:00:00,54.39,54.55,54.18,54.5,77660.0,54.39,54.55,54.18,54.5,77660.0
2015-06-02 10:30:00,54.48,54.8,54.43,54.69,149128.0,54.48,54.8,54.43,54.69,149128.0
2015-06-02 11:00:00,54.68,54.79,54.6,54.62,96889.0,54.68,54.79,54.6,54.62,96889.0
2015-06-02 11:30:00,54.61,54.69,54.53,54.64,63475.0,54.61,54.69,54.53,54.64,63475.0
2015-06-02 12:00:00,54.62,54.88,54.61,54.75,71584.0,54.62,54.88,54.61,54.75,71584.0
2015-06-02 12:30:00,54.76,54.78,54.66,54.67,70196.0,54.76,54.78,54.66,54.67,70196.0
2015-06-02 13:00:00,54.69,54.84,54.66,54.77,66210.0,54.69,54.84,54.66,54.77,66210.0
2015-06-02 13:30:00,54.77,54.87,54.73,54.82,73977.0,54.77,54.87,54.73,54.82,73977.0
2015-06-02 14:00:00,54.81,54.83,54.66,54.67,76348.0,54.81,54.83,54.66,54.67,76348.0
2015-06-02 14:30:00,54.68,54.69,54.53,54.63,143072.0,54.68,54.69,54.53,54.63,143072.0
2015-06-02 15:00:00,54.63,54.63,54.49,54.49,233345.0,54.63,54.63,54.49,54.49,233345.0
2015-06-02 15:30:00,54.49,54.49,54.34,54.35,366133.0,54.49,54.49,54.34,54.35,366133.0
2015-06-03 09:30:00,54.68,54.96,54.4,54.8,252308.0,54.68,54.96,54.4,54.8,252308.0
2015-06-03 10:00:00,54.79,55.05,54.71,54.94,119218.0,54.79,55.05,54.71,54.94,119218.0
2015-06-03 10:30:00,54.94,55.07,54.93,55.02,180395.0,54.94,55.07,54.93,55.02,180395.0
2015-06-03 11:00:00,55.01,55.31,55.01,55.24,250398.0,55.01,55.31,55.01,55.24,250398.0
2015-06-03 11:30:00,55.24,55.33,55.05,55.15,139612.0,55.24,55.33,55.05,55.15,139612.0
2015-06-03 12:00:00,55.13,55.19,54.94,55.0,83618.0,55.13,55.19,54.94,55.0,83618.0
2015-06-03 12:30:00,54.98,55.01,54.83,54.96,140472.0,54.98,55.01,54.83,54.96,140472.0
2015-06-03 13:00:00,54.94,55.08,54.87,55.06,166459.0,54.94,55.08,54.87,55.06,166459.0
2015-06-03 13:30:00,55.06,55.13,54.95,55.01,74814.0,55.06,55.13,54.95,55.01,74814.0
2015-06-03 14:00:00,55.01,55.24,55.01,55.2,90004.0,55.01,55.24,55.01,55.2,90004.0
2015-06-03 14:30:00,55.21,55.21,54.99,55.05,83931.0,55.21,55.21,54.99,55.05,83931.0
2015-06-03 15:00:00,55.05,55.18,55.03,55.04,117125.0,55.05,55.18,55.03,55.04,117125.0
2015-06-03 15:30:00,55.04,55.09,54.85,54.91,576897.0,55.04,55.09,54.85,54.91,576897.0
2015-06-04 09:30:00,54.35,54.64,54.0,54.41,262851.0,54.35,54.64,54.0,54.41,262851.0
2015-06-04 10:00:00,54.4,54.76,54.39,54.65,120638.0,54.4,54.76,54.39,54.65,120638.0
2015-06-04 10:30:00,54.65,54.75,54.48,54.64,111469.0,54.65,54.75,54.48,54.64,111469.0
2015-06-04 11:00:00,54.62,54.7,54.47,54.61,77214.0,54.62,54.7,54.47,54.61,77214.0
2015-06-04 11:30:00,54.62,54.62,54.31,54.38,115823.0,54.62,54.62,54.31,54.38,115823.0
2015-06-04 12:00:00,54.38,54.4,54.14,54.2,150035.0,54.38,54.4,54.14,54.2,150035.0
2015-06-04 12:30:00,54.2,54.3,54.13,54.21,84249.0,54.2,54.3,54.13,54.21,84249.0
2015-06-04 13:00:00,54.19,54.26,54.12,54.16,194716.0,54.19,54.26,54.12,54.16,194716.0
2015-06-04 13:30:00,54.16,54.19,54.06,54.12,128421.0,54.16,54.19,54.06,54.12,128421.0
2015-06-04 14:00:00,54.11,54.22,54.07,54.07,145300.0,54.11,54.22,54.07,54.07,145300.0
2015-06-04 14:30:00,54.08,54.13,54.0,54.01,104779.0,54.08,54.13,54.0,54.01,104779.0
2015-06-04 15:00:00,54.0,54.1,53.84,53.87,146051.0,54.0,54.1,53.84,53.87,146051.0
2015-06-04 15:30:00,53.86,53.96,53.65,53.71,828101.0,53.86,53.96,53.65,53.71,828101.0
2015-06-05 09:30:00,53.82,54.13,53.44,54.05,153354.0,53.82,54.13,53.44,54.05,153354.0
2015-06-05 10:00:00,54.07,54.53,54.06,54.4,304426.0,54.07,54.53,54.06,54.4,304426.0
2015-06-05 10:30:00,54.41,54.53,54.28,54.32,245705.0,54.41,54.53,54.28,54.32,245705.0
2015-06-05 11:00:00,54.32,54.5,54.28,54.49,89159.0,54.32,54.5,54.28,54.49,89159.0
2015-06-05 11:30:00,54.49,54.49,54.35,54.39,182082.0,54.49,54.49,54.35,54.39,182082.0
2015-06-05 12:00:00,54.38,54.44,54.26,54.28,113669.0,54.38,54.44,54.26,54.28,113669.0
2015-06-05 12:30:00,54.28,54.46,54.24,54.36,160855.0,54.28,54.46,54.24,54.36,160855.0
2015-06-05 13:00:00,54.38,54.4,54.32,54.37,80192.0,54.38,54.4,54.32,54.37,80192.0
2015-06-05 13:30:00,54.37,54.42,54.32,54.36,59093.0,54.37,54.42,54.32,54.36,59093.0
2015-06-05 14:00:00,54.36,54.57,54.36,54.53,81142.0,54.36,54.57,54.36,54.53,81142.0
2015-06-05 14:30:00,54.54,54.54,54.44,54.5,86228.0,54.54,54.54,54.44,54.5,86228.0
2015-06-05 15:00:00,54.49,54.55,54.36,54.52,123767.0,54.49,54.55,54.36,54.52,123767.0
2015-06-05 15:30:00,54.52,54.64,54.49,54.61,607315.0,54.52,54.64,54.49,54.61,607315.0
2015-06-08 09:30:00,54.61,54.77,54.27,54.41,155616.0,54.61,54.77,54.27,54.41,155616.0
2015-06-08 10:00:00,54.41,54.76,54.4,54.61,199884.0,54.41,54.76,54.4,54.61,199884.0
2015-06-08 10:30:00,54.6,54.69,54.55,54.66,128850.0,54.6,54.69,54.55,54.66,128850.0
2015-06-08 11:00:00,54.68,54.75,54.51,54.51,399967.0,54.68,54.75,54.51,54.51,399967.0
2015-06-08 11:30:00,54.51,54.63,54.48,54.56,140694.0,54.51,54.63,54.48,54.56,140694.0
2015-06-08 12:00:00,54.57,54.62,54.51,54.51,126401.0,54.57,54.62,54.51,54.51,126401.0
2015-06-08 12:30:00,54.5,54.55,54.2,54.28,234748.0,54.5,54.55,54.2,54.28,234748.0
2015-06-08 13:00:00,54.26,54.35,54.22,54.32,93281.0,54.26,54.35,54.22,54.32,93281.0
2015-06-08 13:30:00,54.32,54.42,54.22,54.42,140921.0,54.32,54.42,54.22,54.42,140921.0
2015-06-08 14:00:00,54.41,54.41,54.28,54.36,95057.0,54.41,54.41,54.28,54.36,95057.0
2015-06-08 14:30:00,54.36,54.47,54.33,54.43,85160.0,54.36,54.47,54.33,54.43,85160.0
2015-06-08 15:00:00,54.41,54.46,54.3,54.33,121002.0,54.41,54.46,54.3,54.33,121002.0
2015-06-08 15:30:00,54.33,54.43,54.23,54.25,538216.0,54.33,54.43,54.23,54.25,538216.0
2015-06-09 09:30:00,54.21,54.3,53.92,53.98,216732.0,54.21,54.3,53.92,53.98,216732.0
2015-06-09 10:00:00,53.95,54.07,53.92,53.99,330044.0,53.95,54.07,53.92,53.99,330044.0
2015-06-09 10:30:00,53.97,54.02,53.88,53.99,160951.0,53.97,54.02,53.88,53.99,160951.0
2015-06-09 11:00:00,54.0,54.01,53.86,53.95,150203.0,54.0,54.01,53.86,53.95,150203.0
2015-06-09 11:30:00,53.96,54.07,53.94,53.98,124515.0,53.96,54.07,53.94,53.98,124515.0
2015-06-09 12:00:00,53.98,54.01,53.94,54.0,72638.0,53.98,54.01,53.94,54.0,72638.0
2015-06-09 12:30:00,53.99,54.04,53.95,53.99,101762.0,53.99,54.04,53.95,53.99,101762.0
2015-06-09 13:00:00,54.0,54.03,53.96,54.0,102273.0,54.0,54.03,53.96,54.0,102273.0
2015-06-09 13:30:00,54.0,54.07,53.98,54.01,90791.0,54.0,54.07,53.98,54.01,90791.0
2015-06-09 14:00:00,54.01,54.07,53.98,54.05,119073.0,54.01,54.07,53.98,54.05,119073.0
2015-06-09 14:30:00,54.06,54.14,53.98,54.01,80415.0,54.06,54.14,53.98,54.01,80415.0
2015-06-09 15:00:00,54.0,54.02,53.96,53.98,142026.0,54.0,54.02,53.96,53.98,142026.0
2015-06-09 15:30:00,53.99,54.02,53.92,53.92,362249.0,53.99,54.02,53.92,53.92,362249.0
2015-06-10 09:30:00,54.24,54.24,54.01,54.12,87450.0,54.24,54.24,54.01,54.12,87450.0
2015-06-10 10:00:00,54.15,54.49,54.1,54.47,107847.0,54.15,54.49,54.1,54.47,107847.0
2015-06-10 10:30:00,54.45,54.62,54.43,54.62,74969.0,54.45,54.62,54.43,54.62,74969.0
2015-06-10 11:00:00,54.62,54.82,54.54,54.71,81773.0,54.62,54.82,54.54,54.71,81773.0
2015-06-10 11:30:00,54.72,54.74,54.59,54.59,68722.0,54.72,54.74,54.59,54.59,68722.0
2015-06-10 12:00:00,54.58,54.64,54.53,54.62,121787.0,54.58,54.64,54.53,54.62,121787.0
2015-06-10 12:30:00,54.62,54.78,54.61,54.75,133072.0,54.62,54.78,54.61,54.75,133072.0
2015-06-10 13:00:00,54.75,54.77,54.58,54.68,84894.0,54.75,54.77,54.58,54.68,84894.0
2015-06-10 13:30:00,54.67,54.74,54.65,54.73,95384.0,54.67,54.74,54.65,54.73,95384.0
2015-06-10 14:00:00,54.74,54.82,54.74,54.77,95648.0,54.74,54.82,54.74,54.77,95648.0
2015-06-10 14:30:00,54.77,54.85,54.72,54.83,113396.0,54.77,54.85,54.72,54.83,113396.0
2015-06-10 15:00:00,54.84,54.98,54.79,54.97,172493.0,54.84,54.98,54.79,54.97,172493.0
2015-06-10 15:30:00,54.97,55.02,54.94,54.98,472537.0,54.97,55.02,54.94,54.98,472537.0
2015-06-11 09:30:00,54.2,54.56,53.99,54.54,284223.0,54.2,54.56,53.99,54.54,284223.0
2015-06-11 10:00:00,54.53,54.56,54.28,54.34,144862.0,54.53,54.56,54.28,54.34,144862.0
2015-06-11 10:30:00,54.34,54.34,54.13,54.17,99846.0,54.34,54.34,54.13,54.17,99846.0
2015-06-11 11:00:00,54.16,54.37,54.16,54.26,98395.0,54.16,54.37,54.16,54.26,98395.0
2015-06-11 11:30:00,54.25,54.44,54.24,54.38,164151.0,54.25,54.44,54.24,54.38,164151.0
2015-06-11 12:00:00,54.37,54.43,54.34,54.41,90615.0,54.37,54.43,54.34,54.41,90615.0
2015-06-11 12:30:00,54.42,54.43,54.3,54.32,53565.0,54.42,54.43,54.3,54.32,53565.0
2015-06-11 13:00:00,54.33,54.4,54.25,54.27,68516.0,54.33,54.4,54.25,54.27,68516.0
2015-06-11 13:30:00,54.27,54.4,54.25,54.3,54319.0,54.27,54.4,54.25,54.3,54319.0
2015-06-11 14:00:00,54.3,54.4,54.27,54.33,80209.0,54.3,54.4,54.27,54.33,80209.0
2015-06-11 14:30:00,54.34,54.46,54.32,54.39,90781.0,54.34,54.46,54.32,54.39,90781.0
2015-06-11 15:00:00,54.39,54.5,54.38,54.48,119425.0,54.39,54.5,54.38,54.48,119425.0
2015-06-11 15:30:00,54.47,54.52,54.41,54.49,345632.0,54.47,54.52,54.41,54.49,345632.0
2015-06-12 09:30:00,54.29,54.29,53.91,54.0,85819.0,54.29,54.29,53.91,54.0,85819.0
2015-06-12 10:00:00,54.0,54.38,53.95,54.3,124696.0,54.0,54.38,53.95,54.3,124696.0
2015-06-12 10:30:00,54.32,54.32,54.03,54.15,98047.0,54.32,54.32,54.03,54.15,98047.0
2015-06-12 11:00:00,54.13,54.41,54.1,54.38,80094.0,54.13,54.41,54.1,54.38,80094.0
2015-06-12 11:30:00,54.38,54.39,54.14,54.15,52455.0,54.38,54.39,54.14,54.15,52455.0
2015-06-12 12:00:00,54.15,54.22,54.08,54.19,55230.0,54.15,54.22,54.08,54.19,55230.0
2015-06-12 12:30:00,54.18,54.2,54.1,54.12,62688.0,54.18,54.2,54.1,54.12,62688.0
2015-06-12 13:00:00,54.12,54.16,54.05,54.1,55885.0,54.12,54.16,54.05,54.1,55885.0
2015-06-12 13:30:00,54.1,54.14,54.01,54.09,47567.0,54.1,54.14,54.01,54.09,47567.0
2015-06-12 14:00:00,54.1,54.12,54.0,54.04,61270.0,54.1,54.12,54.0,54.04,61270.0
2015-06-12 14:30:00,54.04,54.05,53.99,54.02,74420.0,54.04,54.05,53.99,54.02,74420.0
2015-06-12 15:00:00,54.02,54.17,54.0,54.17,109708.0,54.02,54.17,54.0,54.17,109708.0
2015-06-12 15:30:00,54.17,54.22,54.04,54.06,290965.0,54.17,54.22,54.04,54.06,290965.0
2015-06-15 09:30:00,52.96,53.35,52.69,53.27,275852.0,52.96,53.35,52.69,53.27,275852.0
2015-06-15 10:00:00,53.28,53.53,53.23,53.42,143680.0,53.28,53.53,53.23,53.42,143680.0
2015-06-15 10:30:00,53.45,53.45,53.28,53.32,93171.0,53.45,53.45,53.28,53.32,93171.0
2015-06-15 11:00:00,53.32,53.59,53.31,53.37,71291.0,53.32,53.59,53.31,53.37,71291.0
2015-06-15 11:30:00,53.38,53.58,53.37,53.47,49868.0,53.38,53.58,53.37,53.47,49868.0
2015-06-15 12:00:00,53.45,53.57,53.38,53.49,75273.0,53.45,53.57,53.38,53.49,75273.0
2015-06-15 12:30:00,53.48,53.71,53.47,53.69,70111.0,53.48,53.71,53.47,53.69,70111.0
2015-06-15 13:00:00,53.68,53.69,53.53,53.54,53092.0,53.68,53.69,53.53,53.54,53092.0
2015-06-15 13:30:00,53.54,53.61,53.42,53.57,96158.0,53.54,53.61,53.42,53.57,96158.0
2015-06-15 14:00:00,53.57,53.72,53.53,53.62,72643.0,53.57,53.72,53.53,53.62,72643.0
2015-06-15 14:30:00,53.63,53.65,53.53,53.55,109487.0,53.63,53.65,53.53,53.55,109487.0
2015-06-15 15:00:00,53.55,53.55,53.48,53.55,151320.0,53.55,53.55,53.48,53.55,151320.0
2015-06-15 15:30:00,53.56,53.59,53.48,53.56,428380.0,53.56,53.59,53.48,53.56,428380.0
2015-06-16 09:30:00,53.23,53.7,53.17,53.52,201194.0,53.23,53.7,53.17,53.52,201194.0
2015-06-16 10:00:00,53.52,53.57,53.32,53.39,114724.0,53.52,53.57,53.32,53.39,114724.0
2015-06-16 10:30:00,53.39,53.5,53.36,53.4,45519.0,53.39,53.5,53.36,53.4,45519.0
2015-06-16 11:00:00,53.4,53.53,53.36,53.48,166517.0,53.4,53.53,53.36,53.48,166517.0
2015-06-16 11:30:00,53.48,53.53,53.43,53.48,83440.0,53.48,53.53,53.43,53.48,83440.0
2015-06-16 12:00:00,53.49,53.52,53.39,53.41,56396.0,53.49,53.52,53.39,53.41,56396.0
2015-06-16 12:30:00,53.41,53.6,53.4,53.59,58666.0,53.41,53.6,53.4,53.59,58666.0
2015-06-16 13:00:00,53.59,53.61,53.5,53.55,51667.0,53.59,53.61,53.5,53.55,51667.0
2015-06-16 13:30:00,53.56,53.64,53.52,53.56,63148.0,53.56,53.64,53.52,53.56,63148.0
2015-06-16 14:00:00,53.57,53.62,53.56,53.59,66636.0,53.57,53.62,53.56,53.59,66636.0
2015-06-16 14:30:00,53.58,53.77,53.57,53.72,257955.0,53.58,53.77,53.57,53.72,257955.0
2015-06-16 15:00:00,53.72,53.74,53.57,53.59,144086.0,53.72,53.74,53.57,53.59,144086.0
2015-06-16 15:30:00,53.59,53.6,53.36,53.43,328977.0,53.59,53.6,53.36,53.43,328977.0
2015-06-17 09:30:00,53.36,53.8,53.33,53.77,129061.0,53.36,53.8,53.33,53.77,129061.0
2015-06-17 10:00:00,53.8,53.84,53.71,53.72,115433.0,53.8,53.84,53.71,53.72,115433.0
2015-06-17 10:30:00,53.74,53.79,53.57,53.72,139813.0,53.74,53.79,53.57,53.72,139813.0
2015-06-17 11:00:00,53.73,53.74,53.56,53.58,97453.0,53.73,53.74,53.56,53.58,97453.0
2015-06-17 11:30:00,53.59,53.67,53.54,53.65,53436.0,53.59,53.67,53.54,53.65,53436.0
2015-06-17 12:00:00,53.63,53.66,53.38,53.44,47032.0,53.63,53.66,53.38,53.44,47032.0
2015-06-17 12:30:00,53.44,53.57,53.35,53.41,44794.0,53.44,53.57,53.35,53.41,44794.0
2015-06-17 13:00:00,53.41,53.48,53.37,53.44,43165.0,53.41,53.48,53.37,53.44,43165.0
2015-06-17 13:30:00,53.42,53.49,53.35,53.38,33741.0,53.42,53.49,53.35,53.38,33741.0
2015-06-17 14:00:00,53.36,53.66,53.19,53.44,69266.0,53.36,53.66,53.19,53.44,69266.0
2015-06-17 14:30:00,53.43,53.84,53.41,53.8,57168.0,53.43,53.84,53.41,53.8,57168.0
2015-06-17 15:00:00,53.8,53.83,53.68,53.79,75222.0,53.8,53.83,53.68,53.79,75222.0
2015-06-17 15:30:00,53.77,53.8,53.57,53.57,166796.0,53.77,53.8,53.57,53.57,166796.0
2015-06-18 09:30:00,53.73,53.98,53.51,53.67,85764.0,53.73,53.98,53.51,53.67,85764.0
2015-06-18 10:00:00,53.7,53.97,53.59,53.91,97074.0,53.7,53.97,53.59,53.91,97074.0
2015-06-18 10:30:00,53.93,54.15,53.89,54.12,91139.0,53.93,54.15,53.89,54.12,91139.0
2015-06-18 11:00:00,54.09,54.21,54.07,54.21,97515.0,54.09,54.21,54.07,54.21,97515.0
2015-06-18 11:30:00,54.22,54.25,54.18,54.22,64396.0,54.22,54.25,54.18,54.22,64396.0
2015-06-18 12:00:00,54.23,54.25,54.08,54.23,56498.0,54.23,54.25,54.08,54.23,56498.0
2015-06-18 12:30:00,54.23,54.31,54.1,54.13,52089.0,54.23,54.31,54.1,54.13,52089.0
2015-06-18 13:00:00,54.13,54.16,54.08,54.14,91174.0,54.13,54.16,54.08,54.14,91174.0
2015-06-18 13:30:00,54.13,54.18,54.08,54.13,89508.0,54.13,54.18,54.08,54.13,89508.0
2015-06-18 14:00:00,54.14,54.22,54.12,54.21,73355.0,54.14,54.22,54.12,54.21,73355.0
2015-06-18 14:30:00,54.21,54.21,54.09,54.15,113812.0,54.21,54.21,54.09,54.15,113812.0
2015-06-18 15:00:00,54.16,54.2,54.1,54.19,85636.0,54.16,54.2,54.1,54.19,85636.0
2015-06-18 15:30:00,54.2,54.22,54.1,54.17,274733.0,54.2,54.22,54.1,54.17,274733.0
2015-06-19 09:30:00,54.2,54.25,53.83,53.88,429336.0,54.2,54.25,53.83,53.88,429336.0
2015-06-19 10:00:00,53.89,54.05,53.85,54.01,115242.0,53.89,54.05,53.85,54.01,115242.0
2015-06-19 10:30:00,54.0,54.07,53.9,53.97,91972.0,54.0,54.07,53.9,53.97,91972.0
2015-06-19 11:00:00,53.98,53.99,53.88,53.96,66595.0,53.98,53.99,53.88,53.96,66595.0
2015-06-19 11:30:00,53.97,53.97,53.7,53.71,77659.0,53.97,53.97,53.7,53.71,77659.0
2015-06-19 12:00:00,53.71,53.72,53.63,53.64,84906.0,53.71,53.72,53.63,53.64,84906.0
2015-06-19 12:30:00,53.63,53.69,53.55,53.67,81268.0,53.63,53.69,53.55,53.67,81268.0
2015-06-19 13:00:00,53.68,53.68,53.56,53.57,50539.0,53.68,53.68,53.56,53.57,50539.0
2015-06-19 13:30:00,53.57,53.72,53.56,53.71,61071.0,53.57,53.72,53.56,53.71,61071.0
2015-06-19 14:00:00,53.7,53.73,53.48,53.52,70508.0,53.7,53.73,53.48,53.52,70508.0
2015-06-19 14:30:00,53.52,53.61,53.5,53.58,92163.0,53.52,53.61,53.5,53.58,92163.0
2015-06-19 15:00:00,53.58,53.6,53.52,53.55,96785.0,53.58,53.6,53.52,53.55,96785.0
2015-06-19 15:30:00,53.55,53.72,53.54,53.56,329862.0,53.55,53.72,53.54,53.56,329862.0
2015-06-22 09:30:00,53.9,54.22,53.86,54.16,117127.0,53.9,54.22,53.86,54.16,117127.0
2015-06-22 10:00:00,54.18,54.46,54.12,54.41,164098.0,54.18,54.46,54.12,54.41,164098.0
2015-06-22 10:30:00,54.4,54.58,54.39,54.56,179205.0,54.4,54.58,54.39,54.56,179205.0
2015-06-22 11:00:00,54.56,54.67,54.46,54.61,203796.0,54.56,54.67,54.46,54.61,203796.0
2015-06-22 11:30:00,54.61,54.65,54.44,54.46,120051.0,54.61,54.65,54.44,54.46,120051.0
2015-06-22 12:00:00,54.43,54.44,54.17,54.24,104857.0,54.43,54.44,54.17,54.24,104857.0
2015-06-22 12:30:00,54.23,54.51,54.22,54.49,194396.0,54.23,54.51,54.22,54.49,194396.0
2015-06-22 13:00:00,54.48,54.52,54.45,54.48,154841.0,54.48,54.52,54.45,54.48,154841.0
2015-06-22 13:30:00,54.48,54.55,54.37,54.49,146810.0,54.48,54.55,54.37,54.49,146810.0
2015-06-22 14:00:00,54.5,54.51,54.48,54.5,176544.0,54.5,54.51,54.48,54.5,176544.0
2015-06-22 14:30:00,54.49,54.77,54.45,54.75,120896.0,54.49,54.77,54.45,54.75,120896.0
2015-06-22 15:00:00,54.76,54.76,54.48,54.59,141796.0,54.76,54.76,54.48,54.59,141796.0
2015-06-22 15:30:00,54.6,54.64,54.42,54.55,377920.0,54.6,54.64,54.42,54.55,377920.0
2015-06-23 09:30:00,54.54,54.7,54.37,54.45,102688.0,54.54,54.7,54.37,54.45,102688.0
2015-06-23 10:00:00,54.45,54.6,54.27,54.36,300315.0,54.45,54.6,54.27,54.36,300315.0
2015-06-23 10:30:00,54.38,54.4,54.16,54.17,92416.0,54.38,54.4,54.16,54.17,92416.0
2015-06-23 11:00:00,54.19,54.26,54.11,54.16,211302.0,54.19,54.26,54.11,54.16,211302.0
2015-06-23 11:30:00,54.17,54.19,54.03,54.09,72430.0,54.17,54.19,54.03,54.09,72430.0
2015-06-23 12:00:00,54.09,54.1,53.95,54.03,86235.0,54.09,54.1,53.95,54.03,86235.0
2015-06-23 12:30:00,54.03,54.03,53.89,53.92,36268.0,54.03,54.03,53.89,53.92,36268.0
2015-06-23 13:00:00,53.92,54.04,53.85,54.04,61797.0,53.92,54.04,53.85,54.04,61797.0
2015-06-23 13:30:00,54.02,54.11,53.93,53.95,37996.0,54.02,54.11,53.93,53.95,37996.0
2015-06-23 14:00:00,53.95,54.04,53.95,54.0,77466.0,53.95,54.04,53.95,54.0,77466.0
2015-06-23 14:30:00,54.0,54.14,54.0,54.12,64580.0,54.0,54.14,54.0,54.12,64580.0
2015-06-23 15:00:00,54.12,54.14,54.07,54.1,93079.0,54.12,54.14,54.07,54.1,93079.0
2015-06-23 15:30:00,54.09,54.11,54.02,54.09,265587.0,54.09,54.11,54.02,54.09,265587.0
2015-06-24 09:30:00,53.95,54.65,53.73,54.51,197474.0,53.95,54.65,53.73,54.51,197474.0
2015-06-24 10:00:00,54.5,54.58,54.44,54.55,141255.0,54.5,54.58,54.44,54.55,141255.0
2015-06-24 10:30:00,54.58,54.6,54.31,54.41,67972.0,54.58,54.6,54.31,54.41,67972.0
2015-06-24 11:00:00,54.41,54.41,54.2,54.24,66211.0,54.41,54.41,54.2,54.24,66211.0
2015-06-24 11:30:00,54.26,54.37,54.22,54.26,101134.0,54.26,54.37,54.22,54.26,101134.0
2015-06-24 12:00:00,54.24,54.25,54.09,54.1,55227.0,54.24,54.25,54.09,54.1,55227.0
2015-06-24 12:30:00,54.09,54.11,54.02,54.02,49050.0,54.09,54.11,54.02,54.02,49050.0
2015-06-24 13:00:00,54.02,54.08,53.91,53.91,68530.0,54.02,54.08,53.91,53.91,68530.0
2015-06-24 13:30:00,53.92,53.96,53.87,53.96,57715.0,53.92,53.96,53.87,53.96,57715.0
2015-06-24 14:00:00,53.95,54.01,53.91,53.94,69425.0,53.95,54.01,53.91,53.94,69425.0
2015-06-24 14:30:00,53.93,54.02,53.89,53.97,83104.0,53.93,54.02,53.89,53.97,83104.0
2015-06-24 15:00:00,53.97,54.02,53.92,53.98,90079.0,53.97,54.02,53.92,53.98,90079.0
2015-06-24 15:30:00,53.99,54.01,53.9,53.91,235014.0,53.99,54.01,53.9,53.91,235014.0
2015-06-25 09:30:00,53.99,54.09,53.8,53.94,68676.0,53.99,54.09,53.8,53.94,68676.0
2015-06-25 10:00:00,53.95,54.01,53.88,53.95,84610.0,53.95,54.01,53.88,53.95,84610.0
2015-06-25 10:30:00,53.95,54.01,53.86,53.91,99881.0,53.95,54.01,53.86,53.91,99881.0
2015-06-25 11:00:00,53.92,53.94,53.84,53.91,93453.0,53.92,53.94,53.84,53.91,93453.0
2015-06-25 11:30:00,53.91,53.95,53.79,53.93,77328.0,53.91,53.95,53.79,53.93,77328.0
2015-06-25 12:00:00,53.93,53.93,53.66,53.67,57346.0,53.93,53.93,53.66,53.67,57346.0
2015-06-25 12:30:00,53.67,53.72,53.65,53.69,53626.0,53.67,53.72,53.65,53.69,53626.0
2015-06-25 13:00:00,53.69,53.74,53.66,53.7,36414.0,53.69,53.74,53.66,53.7,36414.0
2015-06-25 13:30:00,53.7,53.73,53.59,53.6,115527.0,53.7,53.73,53.59,53.6,115527.0
2015-06-25 14:00:00,53.6,53.61,53.32,53.36,136496.0,53.6,53.61,53.32,53.36,136496.0
2015-06-25 14:30:00,53.36,53.42,53.26,53.42,136368.0,53.36,53.42,53.26,53.42,136368.0
2015-06-25 15:00:00,53.41,53.47,53.38,53.39,152640.0,53.41,53.47,53.38,53.39,152640.0
2015-06-25 15:30:00,53.39,53.44,53.3,53.3,261993.0,53.39,53.44,53.3,53.3,261993.0
2015-06-26 09:30:00,53.39,53.44,52.82,52.94,134922.0,53.39,53.44,52.82,52.94,134922.0
2015-06-26 10:00:00,52.96,53.03,52.72,52.81,122401.0,52.96,53.03,52.72,52.81,122401.0
2015-06-26 10:30:00,52.81,52.83,52.49,52.51,156923.0,52.81,52.83,52.49,52.51,156923.0
2015-06-26 11:00:00,52.52,52.75,52.5,52.7,151813.0,52.52,52.75,52.5,52.7,151813.0
2015-06-26 11:30:00,52.7,52.73,52.51,52.53,128130.0,52.7,52.73,52.51,52.53,128130.0
2015-06-26 12:00:00,52.52,52.53,52.32,52.36,99348.0,52.52,52.53,52.32,52.36,99348.0
2015-06-26 12:30:00,52.35,52.39,52.12,52.14,76755.0,52.35,52.39,52.12,52.14,76755.0
2015-06-26 13:00:00,52.13,52.26,51.99,52.08,87767.0,52.13,52.26,51.99,52.08,87767.0
2015-06-26 13:30:00,52.08,52.22,51.96,52.02,178669.0,52.08,52.22,51.96,52.02,178669.0
2015-06-26 14:00:00,52.03,52.04,51.85,52.0,202161.0,52.03,52.04,51.85,52.0,202161.0
2015-06-26 14:30:00,52.0,52.21,51.93,52.19,365495.0,52.0,52.21,51.93,52.19,365495.0
2015-06-26 15:00:00,52.2,52.34,52.08,52.14,223740.0,52.2,52.34,52.08,52.14,223740.0
2015-06-26 15:30:00,52.13,52.35,51.81,52.2,1003900.0,52.13,52.35,51.81,52.2,1003900.0
2015-06-29 09:30:00,51.34,51.62,51.16,51.43,441782.0,51.34,51.62,51.16,51.43,441782.0
2015-06-29 10:00:00,51.43,51.49,51.2,51.21,232272.0,51.43,51.49,51.2,51.21,232272.0
2015-06-29 10:30:00,51.23,51.28,51.01,51.04,291862.0,51.23,51.28,51.01,51.04,291862.0
2015-06-29 11:00:00,51.04,51.1,50.94,50.98,256694.0,51.04,51.1,50.94,50.98,256694.0
2015-06-29 11:30:00,50.98,50.98,50.78,50.88,244806.0,50.98,50.98,50.78,50.88,244806.0
2015-06-29 12:00:00,50.88,50.95,50.82,50.85,180534.0,50.88,50.95,50.82,50.85,180534.0
2015-06-29 12:30:00,50.84,50.88,50.77,50.85,235716.0,50.84,50.88,50.77,50.85,235716.0
2015-06-29 13:00:00,50.87,50.87,50.73,50.75,277408.0,50.87,50.87,50.73,50.75,277408.0
2015-06-29 13:30:00,50.74,50.78,50.66,50.69,312630.0,50.74,50.78,50.66,50.69,312630.0
2015-06-29 14:00:00,50.7,50.73,50.6,50.62,332952.0,50.7,50.73,50.6,50.62,332952.0
2015-06-29 14:30:00,50.62,50.75,50.55,50.56,299224.0,50.62,50.75,50.55,50.56,299224.0
2015-06-29 15:00:00,50.57,50.6,50.43,50.48,352534.0,50.57,50.6,50.43,50.48,352534.0
2015-06-29 15:30:00,50.47,50.56,50.35,50.41,722816.0,50.47,50.56,50.35,50.41,722816.0
2015-06-30 09:30:00,50.68,51.09,49.91,50.21,469548.0,50.68,51.09,49.91,50.21,469548.0
2015-06-30 10:00:00,50.24,50.36,50.07,50.24,162975.0,50.24,50.36,50.07,50.24,162975.0
2015-06-30 10:30:00,50.24,50.25,49.89,49.99,237023.0,50.24,50.25,49.89,49.99,237023.0
2015-06-30 11:00:00,50.0,50.03,49.84,49.84,121463.0,50.0,50.03,49.84,49.84,121463.0
2015-06-30 11:30:00,49.84,50.06,49.84,49.99,225728.0,49.84,50.06,49.84,49.99,225728.0
2015-06-30 12:00:00,49.99,50.03,49.91,49.93,151747.0,49.99,50.03,49.91,49.93,151747.0
2015-06-30 12:30:00,49.92,50.02,49.89,49.98,239804.0,49.92,50.02,49.89,49.98,239804.0
2015-06-30 13:00:00,49.98,50.03,49.91,50.02,197724.0,49.98,50.03,49.91,50.02,197724.0
2015-06-30 13:30:00,50.02,50.12,49.97,50.11,197210.0,50.02,50.12,49.97,50.11,197210.0
2015-06-30 14:00:00,50.11,50.46,50.11,50.33,249720.0,50.11,50.46,50.11,50.33,249720.0
2015-06-30 14:30:00,50.33,50.36,50.22,50.22,142052.0,50.33,50.36,50.22,50.22,142052.0
2015-06-30 15:00:00,50.23,50.26,50.01,50.09,208791.0,50.23,50.26,50.01,50.09,208791.0
2015-06-30 15:30:00,50.08,50.24,50.06,50.08,451265.0,50.08,50.24,50.06,50.08,451265.0
2015-07-01 09:30:00,50.53,50.73,50.1,50.6,437779.0,50.53,50.73,50.1,50.6,437779.0
2015-07-01 10:00:00,50.65,50.72,50.55,50.59,158011.0,50.65,50.72,50.55,50.59,158011.0
2015-07-01 10:30:00,50.57,50.57,50.25,50.34,376819.0,50.57,50.57,50.25,50.34,376819.0
2015-07-01 11:00:00,50.34,50.53,50.28,50.49,137246.0,50.34,50.53,50.28,50.49,137246.0
2015-07-01 11:30:00,50.49,50.62,50.49,50.51,142359.0,50.49,50.62,50.49,50.51,142359.0
2015-07-01 12:00:00,50.51,50.52,50.35,50.41,103297.0,50.51,50.52,50.35,50.41,103297.0
2015-07-01 12:30:00,50.41,50.44,50.27,50.3,108278.0,50.41,50.44,50.27,50.3,108278.0
2015-07-01 13:00:00,50.3,50.45,50.27,50.36,91855.0,50.3,50.45,50.27,50.36,91855.0
2015-07-01 13:30:00,50.36,50.43,50.29,50.3,90415.0,50.36,50.43,50.29,50.3,90415.0
2015-07-01 14:00:00,50.31,50.37,50.26,50.32,106700.0,50.31,50.37,50.26,50.32,106700.0
2015-07-01 14:30:00,50.33,50.37,50.27,50.29,109375.0,50.33,50.37,50.27,50.29,109375.0
2015-07-01 15:00:00,50.3,50.45,50.3,50.43,115702.0,50.3,50.45,50.3,50.43,115702.0
2015-07-01 15:30:00,50.43,50.45,50.38,50.38,489538.0,50.43,50.45,50.38,50.38,489538.0
2015-07-02 09:30:00,50.43,50.81,50.3,50.75,311772.0,50.43,50.81,50.3,50.75,311772.0
2015-07-02 10:00:00,50.75,50.8,50.65,50.76,196519.0,50.75,50.8,50.65,50.76,196519.0
2015-07-02 10:30:00,50.76,50.82,50.73,50.79,151576.0,50.76,50.82,50.73,50.79,151576.0
2015-07-02 11:00:00,50.79,50.79,50.61,50.64,227520.0,50.79,50.79,50.61,50.64,227520.0
2015-07-02 11:30:00,50.64,50.74,50.6,50.61,134499.0,50.64,50.74,50.6,50.61,134499.0
2015-07-02 12:00:00,50.61,50.64,50.54,50.6,106315.0,50.61,50.64,50.54,50.6,106315.0
2015-07-02 12:30:00,50.59,50.66,50.59,50.65,161408.0,50.59,50.66,50.59,50.65,161408.0
2015-07-02 13:00:00,50.64,50.66,50.57,50.62,186860.0,50.64,50.66,50.57,50.62,186860.0
2015-07-02 13:30:00,50.62,50.66,50.6,50.63,102691.0,50.62,50.66,50.6,50.63,102691.0
2015-07-02 14:00:00,50.63,50.66,50.6,50.64,123781.0,50.63,50.66,50.6,50.64,123781.0
2015-07-02 14:30:00,50.64,50.73,50.61,50.73,117575.0,50.64,50.73,50.61,50.73,117575.0
2015-07-02 15:00:00,50.72,50.94,50.69,50.9,208360.0,50.72,50.94,50.69,50.9,208360.0
2015-07-02 15:30:00,50.9,50.91,50.81,50.82,435907.0,50.9,50.91,50.81,50.82,435907.0
2015-07-06 09:30:00,50.41,50.69,50.2,50.68,181309.0,50.41,50.69,50.2,50.68,181309.0
2015-07-06 10:00:00,50.66,50.77,50.61,50.7,118484.0,50.66,50.77,50.61,50.7,118484.0
2015-07-06 10:30:00,50.68,51.1,50.64,50.82,126620.0,50.68,51.1,50.64,50.82,126620.0
2015-07-06 11:00:00,50.82,50.92,50.73,50.77,115548.0,50.82,50.92,50.73,50.77,115548.0
2015-07-06 11:30:00,50.78,50.82,50.68,50.82,93739.0,50.78,50.82,50.68,50.82,93739.0
2015-07-06 12:00:00,50.83,50.89,50.79,50.82,79681.0,50.83,50.89,50.79,50.82,79681.0
2015-07-06 12:30:00,50.82,50.89,50.77,50.89,92381.0,50.82,50.89,50.77,50.89,92381.0
2015-07-06 13:00:00,50.88,50.91,50.74,50.74,102888.0,50.88,50.91,50.74,50.74,102888.0
2015-07-06 13:30:00,50.73,50.73,50.6,50.68,137454.0,50.73,50.73,50.6,50.68,137454.0
2015-07-06 14:00:00,50.69,50.76,50.63,50.67,196959.0,50.69,50.76,50.63,50.67,196959.0
2015-07-06 14:30:00,50.66,50.78,50.65,50.75,209563.0,50.66,50.78,50.65,50.75,209563.0
2015-07-06 15:00:00,50.76,50.89,50.75,50.87,230633.0,50.76,50.89,50.75,50.87,230633.0
2015-07-06 15:30:00,50.87,51.02,50.85,50.96,439686.0,50.87,51.02,50.85,50.96,439686.0
2015-07-07 09:30:00,51.35,52.56,51.25,52.18,611700.0,51.35,52.56,51.25,52.18,611700.0
2015-07-07 10:00:00,52.19,52.19,51.52,51.58,460207.0,52.19,52.19,51.52,51.58,460207.0
2015-07-07 10:30:00,51.58,51.87,51.25,51.76,425283.0,51.58,51.87,51.25,51.76,425283.0
2015-07-07 11:00:00,51.74,52.03,51.65,51.89,352633.0,51.74,52.03,51.65,51.89,352633.0
2015-07-07 11:30:00,51.87,52.26,51.71,52.14,276568.0,51.87,52.26,51.71,52.14,276568.0
2015-07-07 12:00:00,52.13,52.15,51.99,52.07,171959.0,52.13,52.15,51.99,52.07,171959.0
2015-07-07 12:30:00,52.07,52.64,52.06,52.53,246368.0,52.07,52.64,52.06,52.53,246368.0
2015-07-07 13:00:00,52.55,53.06,52.48,53.05,518282.0,52.55,53.06,52.48,53.05,518282.0
2015-07-07 13:30:00,53.03,53.06,52.9,52.92,329256.0,53.03,53.06,52.9,52.92,329256.0
2015-07-07 14:00:00,52.91,53.1,52.69,52.72,329413.0,52.91,53.1,52.69,52.72,329413.0
2015-07-07 14:30:00,52.72,53.58,52.69,53.53,358362.0,52.72,53.58,52.69,53.53,358362.0
2015-07-07 15:00:00,53.52,53.77,53.32,53.34,563730.0,53.52,53.77,53.32,53.34,563730.0
2015-07-07 15:30:00,53.33,53.41,53.0,53.31,936145.0,53.33,53.41,53.0,53.31,936145.0
2015-07-08 09:30:00,52.72,53.07,52.48,52.7,437469.0,52.72,53.07,52.48,52.7,437469.0
2015-07-08 10:00:00,52.7,52.87,52.52,52.71,291391.0,52.7,52.87,52.52,52.71,291391.0
2015-07-08 10:30:00,52.69,52.92,52.58,52.76,240313.0,52.69,52.92,52.58,52.76,240313.0
2015-07-08 11:00:00,52.76,52.8,52.37,52.39,242045.0,52.76,52.8,52.37,52.39,242045.0
2015-07-08 11:30:00,52.4,52.56,52.23,52.32,140127.0,52.4,52.56,52.23,52.32,140127.0
2015-07-08 12:00:00,52.33,52.54,52.29,52.52,84798.0,52.33,52.54,52.29,52.52,84798.0
2015-07-08 12:30:00,52.52,52.52,52.29,52.45,135662.0,52.52,52.52,52.29,52.45,135662.0
2015-07-08 13:00:00,52.46,52.58,52.34,52.53,158505.0,52.46,52.58,52.34,52.53,158505.0
2015-07-08 13:30:00,52.54,52.62,52.47,52.61,115984.0,52.54,52.62,52.47,52.61,115984.0
2015-07-08 14:00:00,52.61,52.62,52.33,52.47,183373.0,52.61,52.62,52.33,52.47,183373.0
2015-07-08 14:30:00,52.47,52.63,52.36,52.45,397665.0,52.47,52.63,52.36,52.45,397665.0
2015-07-08 15:00:00,52.44,52.78,52.44,52.53,292461.0,52.44,52.78,52.44,52.53,292461.0
2015-07-08 15:30:00,52.54,52.69,52.46,52.47,645467.0,52.54,52.69,52.46,52.47,645467.0
2015-07-09 09:30:00,53.14,53.53,53.06,53.36,209992.0,53.14,53.53,53.06,53.36,209992.0
2015-07-09 10:00:00,53.38,53.5,53.04,53.06,130713.0,53.38,53.5,53.04,53.06,130713.0
2015-07-09 10:30:00,53.06,53.19,52.99,53.18,113679.0,53.06,53.19,52.99,53.18,113679.0
2015-07-09 11:00:00,53.17,53.22,53.08,53.1,137197.0,53.17,53.22,53.08,53.1,137197.0
2015-07-09 11:30:00,53.1,53.16,53.01,53.01,120923.0,53.1,53.16,53.01,53.01,120923.0
2015-07-09 12:00:00,53.01,53.03,52.84,52.9,112604.0,53.01,53.03,52.84,52.9,112604.0
2015-07-09 12:30:00,52.9,53.01,52.87,52.98,99980.0,52.9,53.01,52.87,52.98,99980.0
2015-07-09 13:00:00,52.97,53.01,52.86,52.98,198473.0,52.97,53.01,52.86,52.98,198473.0
2015-07-09 13:30:00,52.98,53.05,52.86,52.92,176712.0,52.98,53.05,52.86,52.92,176712.0
2015-07-09 14:00:00,52.9,52.9,52.74,52.8,200418.0,52.9,52.9,52.74,52.8,200418.0
2015-07-09 14:30:00,52.81,52.85,52.76,52.8,186855.0,52.81,52.85,52.76,52.8,186855.0
2015-07-09 15:00:00,52.8,52.85,52.63,52.64,282012.0,52.8,52.85,52.63,52.64,282012.0
2015-07-09 15:30:00,52.63,52.72,52.47,52.48,532878.0,52.63,52.72,52.47,52.48,532878.0
2015-07-10 09:30:00,52.95,53.01,51.66,51.85,966099.0,52.95,53.01,51.66,51.85,966099.0
2015-07-10 10:00:00,51.85,52.36,51.84,52.02,390291.0,51.85,52.36,51.84,52.02,390291.0
2015-07-10 10:30:00,52.01,52.09,51.87,52.05,510432.0,52.01,52.09,51.87,52.05,510432.0
2015-07-10 11:00:00,52.05,52.41,52.04,52.4,379325.0,52.05,52.41,52.04,52.4,379325.0
2015-07-10 11:30:00,52.4,52.6,52.35,52.51,307393.0,52.4,52.6,52.35,52.51,307393.0
2015-07-10 12:00:00,52.52,52.54,52.47,52.48,249678.0,52.52,52.54,52.47,52.48,249678.0
2015-07-10 12:30:00,52.48,52.72,52.47,52.56,512842.0,52.48,52.72,52.47,52.56,512842.0
2015-07-10 13:00:00,52.57,52.6,52.5,52.55,430411.0,52.57,52.6,52.5,52.55,430411.0
2015-07-10 13:30:00,52.55,52.56,52.35,52.5,391424.0,52.55,52.56,52.35,52.5,391424.0
2015-07-10 14:00:00,52.5,52.53,52.46,52.5,213656.0,52.5,52.53,52.46,52.5,213656.0
2015-07-10 14:30:00,52.5,52.56,52.48,52.51,159310.0,52.5,52.56,52.48,52.51,159310.0
2015-07-10 15:00:00,52.5,52.57,52.48,52.53,236215.0,52.5,52.57,52.48,52.53,236215.0
2015-07-10 15:30:00,52.53,52.63,52.51,52.53,805275.0,52.53,52.63,52.51,52.53,805275.0
2015-07-13 09:30:00,52.86,53.26,52.67,53.09,129654.0,52.86,53.26,52.67,53.09,129654.0
2015-07-13 10:00:00,53.08,53.14,52.8,52.99,137861.0,53.08,53.14,52.8,52.99,137861.0
2015-07-13 10:30:00,52.99,53.0,52.75,52.75,90735.0,52.99,53.0,52.75,52.75,90735.0
2015-07-13 11:00:00,52.75,52.78,52.55,52.62,106265.0,52.75,52.78,52.55,52.62,106265.0
2015-07-13 11:30:00,52.63,52.78,52.6,52.72,55073.0,52.63,52.78,52.6,52.72,55073.0
2015-07-13 12:00:00,52.72,52.86,52.71,52.84,68221.0,52.72,52.86,52.71,52.84,68221.0
2015-07-13 12:30:00,52.84,52.84,52.62,52.67,58236.0,52.84,52.84,52.62,52.67,58236.0
2015-07-13 13:00:00,52.66,52.66,52.56,52.6,106272.0,52.66,52.66,52.56,52.6,106272.0
2015-07-13 13:30:00,52.61,52.67,52.59,52.61,95073.0,52.61,52.67,52.59,52.61,95073.0
2015-07-13 14:00:00,52.62,52.71,52.58,52.62,117580.0,52.62,52.71,52.58,52.62,117580.0
2015-07-13 14:30:00,52.61,52.79,52.59,52.75,113642.0,52.61,52.79,52.59,52.75,113642.0
2015-07-13 15:00:00,52.76,52.93,52.69,52.89,233514.0,52.76,52.93,52.69,52.89,233514.0
2015-07-13 15:30:00,52.9,52.94,52.82,52.85,418862.0,52.9,52.94,52.82,52.85,418862.0
2015-07-14 09:30:00,52.79,53.18,52.68,53.18,92430.0,52.79,53.18,52.68,53.18,92430.0
2015-07-14 10:00:00,53.19,53.43,53.18,53.38,169458.0,53.19,53.43,53.18,53.38,169458.0
2015-07-14 10:30:00,53.38,53.56,53.25,53.25,97184.0,53.38,53.56,53.25,53.25,97184.0
2015-07-14 11:00:00,53.24,53.28,53.12,53.12,63193.0,53.24,53.28,53.12,53.12,63193.0
2015-07-14 11:30:00,53.14,53.17,53.07,53.1,37891.0,53.14,53.17,53.07,53.1,37891.0
2015-07-14 12:00:00,53.1,53.29,53.08,53.25,111189.0,53.1,53.29,53.08,53.25,111189.0
2015-07-14 12:30:00,53.25,53.28,53.19,53.24,102145.0,53.25,53.28,53.19,53.24,102145.0
2015-07-14 13:00:00,53.23,53.44,53.23,53.44,70939.0,53.23,53.44,53.23,53.44,70939.0
2015-07-14 13:30:00,53.43,53.43,53.32,53.42,66459.0,53.43,53.43,53.32,53.42,66459.0
2015-07-14 14:00:00,53.42,53.42,53.33,53.36,48694.0,53.42,53.42,53.33,53.36,48694.0
2015-07-14 14:30:00,53.35,53.38,53.27,53.27,52529.0,53.35,53.38,53.27,53.27,52529.0
2015-07-14 15:00:00,53.27,53.44,53.24,53.44,140305.0,53.27,53.44,53.24,53.44,140305.0
2015-07-14 15:30:00,53.44,53.46,53.3,53.3,346143.0,53.44,53.46,53.3,53.3,346143.0
2015-07-15 09:30:00,53.2,53.48,52.64,52.95,126937.0,53.2,53.48,52.64,52.95,126937.0
2015-07-15 10:00:00,52.96,52.96,52.68,52.68,68781.0,52.96,52.96,52.68,52.68,68781.0
2015-07-15 10:30:00,52.68,52.83,52.65,52.78,67865.0,52.68,52.83,52.65,52.78,67865.0
2015-07-15 11:00:00,52.78,52.84,52.68,52.69,144903.0,52.78,52.84,52.68,52.69,144903.0
2015-07-15 11:30:00,52.68,52.7,52.49,52.57,66125.0,52.68,52.7,52.49,52.57,66125.0
2015-07-15 12:00:00,52.57,52.86,52.54,52.85,100329.0,52.57,52.86,52.54,52.85,100329.0
2015-07-15 12:30:00,52.85,53.01,52.83,52.93,249483.0,52.85,53.01,52.83,52.93,249483.0
2015-07-15 13:00:00,52.93,52.98,52.86,52.92,135143.0,52.93,52.98,52.86,52.92,135143.0
2015-07-15 13:30:00,52.92,52.94,52.79,52.89,61558.0,52.92,52.94,52.79,52.89,61558.0
2015-07-15 14:00:00,52.89,52.98,52.86,52.87,81251.0,52.89,52.98,52.86,52.87,81251.0
2015-07-15 14:30:00,52.87,52.87,52.62,52.63,72902.0,52.87,52.87,52.62,52.63,72902.0
2015-07-15 15:00:00,52.63,52.67,52.46,52.56,190972.0,52.63,52.67,52.46,52.56,190972.0
2015-07-15 15:30:00,52.55,52.64,52.5,52.58,543165.0,52.55,52.64,52.5,52.58,543165.0
2015-07-16 09:30:00,53.1,53.24,52.7,52.85,68392.0,53.1,53.24,52.7,52.85,68392.0
2015-07-16 10:00:00,52.85,52.88,52.65,52.83,78855.0,52.85,52.88,52.65,52.83,78855.0
2015-07-16 10:30:00,52.83,52.91,52.74,52.86,76741.0,52.83,52.91,52.74,52.86,76741.0
2015-07-16 11:00:00,52.87,52.91,52.78,52.83,33977.0,52.87,52.91,52.78,52.83,33977.0
2015-07-16 11:30:00,52.84,52.99,52.82,52.89,80075.0,52.84,52.99,52.82,52.89,80075.0
2015-07-16 12:00:00,52.88,52.97,52.83,52.88,198531.0,52.88,52.97,52.83,52.88,198531.0
2015-07-16 12:30:00,52.88,52.9,52.75,52.75,83527.0,52.88,52.9,52.75,52.75,83527.0
2015-07-16 13:00:00,52.73,52.78,52.68,52.7,68349.0,52.73,52.78,52.68,52.7,68349.0
2015-07-16 13:30:00,52.7,52.73,52.67,52.7,57849.0,52.7,52.73,52.67,52.7,57849.0
2015-07-16 14:00:00,52.69,52.76,52.67,52.73,49928.0,52.69,52.76,52.67,52.73,49928.0
2015-07-16 14:30:00,52.73,52.76,52.63,52.69,120654.0,52.73,52.76,52.63,52.69,120654.0
2015-07-16 15:00:00,52.68,52.7,52.61,52.67,151417.0,52.68,52.7,52.61,52.67,151417.0
2015-07-16 15:30:00,52.66,52.7,52.49,52.5,476357.0,52.66,52.7,52.49,52.5,476357.0
2015-07-17 09:30:00,52.35,52.4,51.99,52.25,285667.0,52.35,52.4,51.99,52.25,285667.0
2015-07-17 10:00:00,52.25,52.29,52.14,52.25,131280.0,52.25,52.29,52.14,52.25,131280.0
2015-07-17 10:30:00,52.25,52.28,52.07,52.2,97349.0,52.25,52.28,52.07,52.2,97349.0
2015-07-17 11:00:00,52.2,52.25,52.16,52.2,69888.0,52.2,52.25,52.16,52.2,69888.0
2015-07-17 11:30:00,52.21,52.27,52.17,52.19,73063.0,52.21,52.27,52.17,52.19,73063.0
2015-07-17 12:00:00,52.18,52.25,52.08,52.13,82479.0,52.18,52.25,52.08,52.13,82479.0
2015-07-17 12:30:00,52.11,52.12,51.97,52.01,92763.0,52.11,52.12,51.97,52.01,92763.0
2015-07-17 13:00:00,52.01,52.03,51.87,51.92,45701.0,52.01,52.03,51.87,51.92,45701.0
2015-07-17 13:30:00,51.92,51.94,51.86,51.91,55534.0,51.92,51.94,51.86,51.91,55534.0
2015-07-17 14:00:00,51.91,51.97,51.84,51.95,90378.0,51.91,51.97,51.84,51.95,90378.0
2015-07-17 14:30:00,51.93,52.03,51.92,52.01,69733.0,51.93,52.03,51.92,52.01,69733.0
2015-07-17 15:00:00,52.01,52.25,51.98,52.24,169565.0,52.01,52.25,51.98,52.24,169565.0
2015-07-17 15:30:00,52.25,52.26,52.16,52.19,389385.0,52.25,52.26,52.16,52.19,389385.0
2015-07-20 09:30:00,52.19,52.41,51.95,52.02,126434.0,52.19,52.41,51.95,52.02,126434.0
2015-07-20 10:00:00,52.02,52.24,51.96,52.15,50519.0,52.02,52.24,51.96,52.15,50519.0
2015-07-20 10:30:00,52.14,52.2,52.03,52.17,97813.0,52.14,52.2,52.03,52.17,97813.0
2015-07-20 11:00:00,52.15,52.26,52.15,52.16,73222.0,52.15,52.26,52.15,52.16,73222.0
2015-07-20 11:30:00,52.17,52.25,52.11,52.18,153284.0,52.17,52.25,52.11,52.18,153284.0
2015-07-20 12:00:00,52.19,52.21,52.1,52.12,97951.0,52.19,52.21,52.1,52.12,97951.0
2015-07-20 12:30:00,52.11,52.16,52.06,52.06,42764.0,52.11,52.16,52.06,52.06,42764.0
2015-07-20 13:00:00,52.07,52.1,52.03,52.07,38634.0,52.07,52.1,52.03,52.07,38634.0
2015-07-20 13:30:00,52.07,52.07,51.93,51.93,49068.0,52.07,52.07,51.93,51.93,49068.0
2015-07-20 14:00:00,51.93,51.96,51.89,51.9,147947.0,51.93,51.96,51.89,51.9,147947.0
2015-07-20 14:30:00,51.9,51.91,51.86,51.87,59312.0,51.9,51.91,51.86,51.87,59312.0
2015-07-20 15:00:00,51.87,51.91,51.85,51.89,101502.0,51.87,51.91,51.85,51.89,101502.0
2015-07-20 15:30:00,51.89,51.91,51.81,51.85,254068.0,51.89,51.91,51.81,51.85,254068.0
2015-07-21 09:30:00,52.23,52.77,51.92,52.46,153608.0,52.23,52.77,51.92,52.46,153608.0
2015-07-21 10:00:00,52.46,52.46,52.25,52.35,96765.0,52.46,52.46,52.25,52.35,96765.0
2015-07-21 10:30:00,52.32,52.32,52.16,52.28,169399.0,52.32,52.32,52.16,52.28,169399.0
2015-07-21 11:00:00,52.28,52.3,52.16,52.27,67468.0,52.28,52.3,52.16,52.27,67468.0
2015-07-21 11:30:00,52.27,52.27,52.16,52.21,52540.0,52.27,52.27,52.16,52.21,52540.0
2015-07-21 12:00:00,52.22,52.31,52.18,52.31,50767.0,52.22,52.31,52.18,52.31,50767.0
2015-07-21 12:30:00,52.31,52.36,52.23,52.25,67530.0,52.31,52.36,52.23,52.25,67530.0
2015-07-21 13:00:00,52.25,52.27,52.2,52.23,85182.0,52.25,52.27,52.2,52.23,85182.0
2015-07-21 13:30:00,52.22,52.26,52.2,52.24,36103.0,52.22,52.26,52.2,52.24,36103.0
2015-07-21 14:00:00,52.23,52.27,52.15,52.23,70038.0,52.23,52.27,52.15,52.23,70038.0
2015-07-21 14:30:00,52.23,52.27,52.16,52.2,68359.0,52.23,52.27,52.16,52.2,68359.0
2015-07-21 15:00:00,52.18,52.21,52.14,52.16,96883.0,52.18,52.21,52.14,52.16,96883.0
2015-07-21 15:30:00,52.16,52.25,52.1,52.13,278720.0,52.16,52.25,52.1,52.13,278720.0
2015-07-22 09:30:00,52.68,52.68,51.8,52.17,124604.0,52.68,52.68,51.8,52.17,124604.0
2015-07-22 10:00:00,52.13,52.2,51.93,51.96,63762.0,52.13,52.2,51.93,51.96,63762.0
2015-07-22 10:30:00,51.94,52.1,51.82,52.1,73475.0,51.94,52.1,51.82,52.1,73475.0
2015-07-22 11:00:00,52.08,52.18,52.04,52.11,51380.0,52.08,52.18,52.04,52.11,51380.0
2015-07-22 11:30:00,52.1,52.11,52.01,52.06,38368.0,52.1,52.11,52.01,52.06,38368.0
2015-07-22 12:00:00,52.05,52.14,52.03,52.07,46860.0,52.05,52.14,52.03,52.07,46860.0
2015-07-22 12:30:00,52.06,52.17,52.02,52.16,39204.0,52.06,52.17,52.02,52.16,39204.0
2015-07-22 13:00:00,52.16,52.24,52.15,52.23,31052.0,52.16,52.24,52.15,52.23,31052.0
2015-07-22 13:30:00,52.23,52.28,52.21,52.27,32138.0,52.23,52.28,52.21,52.27,32138.0
2015-07-22 14:00:00,52.26,52.39,52.23,52.31,49525.0,52.26,52.39,52.23,52.31,49525.0
2015-07-22 14:30:00,52.3,52.34,52.2,52.24,38926.0,52.3,52.34,52.2,52.24,38926.0
2015-07-22 15:00:00,52.24,52.26,52.1,52.11,50729.0,52.24,52.26,52.1,52.11,50729.0
2015-07-22 15:30:00,52.1,52.11,51.95,52.01,186706.0,52.1,52.11,51.95,52.01,186706.0
2015-07-23 09:30:00,52.0,52.71,51.88,52.7,89577.0,52.0,52.71,51.88,52.7,89577.0
2015-07-23 10:00:00,52.7,52.91,52.68,52.91,128494.0,52.7,52.91,52.68,52.91,128494.0
2015-07-23 10:30:00,52.91,52.95,52.71,52.88,81437.0,52.91,52.95,52.71,52.88,81437.0
2015-07-23 11:00:00,52.87,52.9,52.65,52.65,63227.0,52.87,52.9,52.65,52.65,63227.0
2015-07-23 11:30:00,52.64,52.73,52.59,52.66,88012.0,52.64,52.73,52.59,52.66,88012.0
2015-07-23 12:00:00,52.66,52.73,52.61,52.73,161516.0,52.66,52.73,52.61,52.73,161516.0
2015-07-23 12:30:00,52.73,52.75,52.62,52.68,202209.0,52.73,52.75,52.62,52.68,202209.0
2015-07-23 13:00:00,52.68,52.7,52.47,52.55,164697.0,52.68,52.7,52.47,52.55,164697.0
2015-07-23 13:30:00,52.55,52.78,52.5,52.7,62980.0,52.55,52.78,52.5,52.7,62980.0
2015-07-23 14:00:00,52.7,52.71,52.6,52.65,38940.0,52.7,52.71,52.6,52.65,38940.0
2015-07-23 14:30:00,52.64,52.66,52.44,52.47,62363.0,52.64,52.66,52.44,52.47,62363.0
2015-07-23 15:00:00,52.44,52.45,52.3,52.33,76798.0,52.44,52.45,52.3,52.33,76798.0
2015-07-23 15:30:00,52.32,52.4,52.28,52.35,251637.0,52.32,52.4,52.28,52.35,251637.0
2015-07-24 09:30:00,52.32,52.61,52.17,52.28,127582.0,52.32,52.61,52.17,52.28,127582.0
2015-07-24 10:00:00,52.25,52.25,51.96,52.02,103721.0,52.25,52.25,51.96,52.02,103721.0
2015-07-24 10:30:00,52.03,52.07,51.94,52.05,50751.0,52.03,52.07,51.94,52.05,50751.0
2015-07-24 11:00:00,52.03,52.05,51.92,52.03,45135.0,52.03,52.05,51.92,52.03,45135.0
2015-07-24 11:30:00,52.01,52.07,51.97,51.99,29749.0,52.01,52.07,51.97,51.99,29749.0
2015-07-24 12:00:00,52.0,52.01,51.82,51.84,30185.0,52.0,52.01,51.82,51.84,30185.0
2015-07-24 12:30:00,51.85,51.91,51.79,51.79,21193.0,51.85,51.91,51.79,51.79,21193.0
2015-07-24 13:00:00,51.79,51.83,51.74,51.8,27454.0,51.79,51.83,51.74,51.8,27454.0
2015-07-24 13:30:00,51.8,51.8,51.59,51.69,56551.0,51.8,51.8,51.59,51.69,56551.0
2015-07-24 14:00:00,51.68,51.69,51.56,51.61,44600.0,51.68,51.69,51.56,51.61,44600.0
2015-07-24 14:30:00,51.61,51.73,51.52,51.7,135663.0,51.61,51.73,51.52,51.7,135663.0
2015-07-24 15:00:00,51.71,51.8,51.68,51.69,156552.0,51.71,51.8,51.68,51.69,156552.0
2015-07-24 15:30:00,51.69,51.79,51.67,51.78,293137.0,51.69,51.79,51.67,51.78,293137.0
2015-07-27 09:30:00,51.44,51.49,51.03,51.19,135618.0,51.44,51.49,51.03,51.19,135618.0
2015-07-27 10:00:00,51.18,51.32,51.16,51.29,105168.0,51.18,51.32,51.16,51.29,105168.0
2015-07-27 10:30:00,51.28,51.5,51.26,51.42,87354.0,51.28,51.5,51.26,51.42,87354.0
2015-07-27 11:00:00,51.4,51.45,51.24,51.24,73117.0,51.4,51.45,51.24,51.24,73117.0
2015-07-27 11:30:00,51.24,51.31,51.1,51.28,70753.0,51.24,51.31,51.1,51.28,70753.0
2015-07-27 12:00:00,51.28,51.3,51.17,51.23,36419.0,51.28,51.3,51.17,51.23,36419.0
2015-07-27 12:30:00,51.25,51.33,51.23,51.28,43049.0,51.25,51.33,51.23,51.28,43049.0
2015-07-27 13:00:00,51.27,51.29,51.2,51.21,56029.0,51.27,51.29,51.2,51.21,56029.0
2015-07-27 13:30:00,51.22,51.31,51.18,51.2,49779.0,51.22,51.31,51.18,51.2,49779.0
2015-07-27 14:00:00,51.21,51.26,51.19,51.21,97782.0,51.21,51.26,51.19,51.21,97782.0
2015-07-27 14:30:00,51.22,51.28,51.17,51.27,77129.0,51.22,51.28,51.17,51.27,77129.0
2015-07-27 15:00:00,51.26,51.26,51.15,51.16,99928.0,51.26,51.26,51.15,51.16,99928.0
2015-07-27 15:30:00,51.16,51.17,50.95,51.05,277367.0,51.16,51.17,50.95,51.05,277367.0
2015-07-28 09:30:00,50.83,51.0,49.99,50.02,279956.0,50.83,51.0,49.99,50.02,279956.0
2015-07-28 10:00:00,50.03,50.16,49.88,49.95,161608.0,50.03,50.16,49.88,49.95,161608.0
2015-07-28 10:30:00,49.95,50.23,49.94,50.23,102567.0,49.95,50.23,49.94,50.23,102567.0
2015-07-28 11:00:00,50.2,50.59,50.17,50.59,230193.0,50.2,50.59,50.17,50.59,230193.0
2015-07-28 11:30:00,50.59,50.81,50.57,50.76,144723.0,50.59,50.81,50.57,50.76,144723.0
2015-07-28 12:00:00,50.75,51.06,50.71,50.95,196902.0,50.75,51.06,50.71,50.95,196902.0
2015-07-28 12:30:00,50.95,50.95,50.73,50.77,77076.0,50.95,50.95,50.73,50.77,77076.0
2015-07-28 13:00:00,50.78,50.88,50.75,50.76,151947.0,50.78,50.88,50.75,50.76,151947.0
2015-07-28 13:30:00,50.76,50.84,50.66,50.81,108190.0,50.76,50.84,50.66,50.81,108190.0
2015-07-28 14:00:00,50.81,50.98,50.8,50.84,80566.0,50.81,50.98,50.8,50.84,80566.0
2015-07-28 14:30:00,50.84,50.84,50.65,50.82,105653.0,50.84,50.84,50.65,50.82,105653.0
2015-07-28 15:00:00,50.83,50.9,50.74,50.87,192988.0,50.83,50.9,50.74,50.87,192988.0
2015-07-28 15:30:00,50.87,50.97,50.86,50.9,333392.0,50.87,50.97,50.86,50.9,333392.0
2015-07-29 09:30:00,50.85,51.11,50.15,50.3,161166.0,50.85,51.11,50.15,50.3,161166.0
2015-07-29 10:00:00,50.29,50.46,50.24,50.33,119499.0,50.29,50.46,50.24,50.33,119499.0
2015-07-29 10:30:00,50.34,50.52,50.31,50.44,74772.0,50.34,50.52,50.31,50.44,74772.0
2015-07-29 11:00:00,50.43,50.5,50.34,50.4,76266.0,50.43,50.5,50.34,50.4,76266.0
2015-07-29 11:30:00,50.41,50.51,50.4,50.47,70318.0,50.41,50.51,50.4,50.47,70318.0
2015-07-29 12:00:00,50.48,50.49,50.24,50.3,60908.0,50.48,50.49,50.24,50.3,60908.0
2015-07-29 12:30:00,50.3,50.3,50.05,50.07,125132.0,50.3,50.3,50.05,50.07,125132.0
2015-07-29 13:00:00,50.08,50.16,50.01,50.04,96048.0,50.08,50.16,50.01,50.04,96048.0
2015-07-29 13:30:00,50.04,50.12,50.01,50.04,115957.0,50.04,50.12,50.01,50.04,115957.0
2015-07-29 14:00:00,50.03,50.23,49.9,50.12,193496.0,50.03,50.23,49.9,50.12,193496.0
2015-07-29 14:30:00,50.12,50.17,50.06,50.07,395625.0,50.12,50.17,50.06,50.07,395625.0
2015-07-29 15:00:00,50.07,50.07,49.91,49.96,258097.0,50.07,50.07,49.91,49.96,258097.0
2015-07-29 15:30:00,49.96,50.1,49.88,50.07,546581.0,49.96,50.1,49.88,50.07,546581.0
2015-07-30 09:30:00,50.04,50.21,49.5,49.63,117613.0,50.04,50.21,49.5,49.63,117613.0
2015-07-30 10:00:00,49.64,49.95,49.61,49.9,160484.0,49.64,49.95,49.61,49.9,160484.0
2015-07-30 10:30:00,49.9,49.99,49.73,49.75,91019.0,49.9,49.99,49.73,49.75,91019.0
2015-07-30 11:00:00,49.73,50.06,49.72,50.03,154977.0,49.73,50.06,49.72,50.03,154977.0
2015-07-30 11:30:00,50.03,50.35,50.03,50.32,119231.0,50.03,50.35,50.03,50.32,119231.0
2015-07-30 12:00:00,50.31,50.34,50.2,50.29,126008.0,50.31,50.34,50.2,50.29,126008.0
2015-07-30 12:30:00,50.29,50.48,50.23,50.47,73558.0,50.29,50.48,50.23,50.47,73558.0
2015-07-30 13:00:00,50.48,50.57,50.42,50.56,88464.0,50.48,50.57,50.42,50.56,88464.0
2015-07-30 13:30:00,50.57,50.57,50.39,50.45,74206.0,50.57,50.57,50.39,50.45,74206.0
2015-07-30 14:00:00,50.45,50.53,50.39,50.52,88874.0,50.45,50.53,50.39,50.52,88874.0
2015-07-30 14:30:00,50.52,50.58,50.41,50.58,73210.0,50.52,50.58,50.41,50.58,73210.0
2015-07-30 15:00:00,50.58,50.67,50.52,50.63,161470.0,50.58,50.67,50.52,50.63,161470.0
2015-07-30 15:30:00,50.63,50.68,50.56,50.59,328886.0,50.63,50.68,50.56,50.59,328886.0
2015-07-31 09:30:00,50.92,50.97,50.48,50.78,403522.0,50.92,50.97,50.48,50.78,403522.0
2015-07-31 10:00:00,50.78,51.1,50.76,50.83,106898.0,50.78,51.1,50.76,50.83,106898.0
2015-07-31 10:30:00,50.8,51.09,50.77,51.06,50225.0,50.8,51.09,50.77,51.06,50225.0
2015-07-31 11:00:00,51.06,51.09,50.82,50.9,56959.0,51.06,51.09,50.82,50.9,56959.0
2015-07-31 11:30:00,50.88,50.94,50.81,50.81,50544.0,50.88,50.94,50.81,50.81,50544.0
2015-07-31 12:00:00,50.82,50.86,50.77,50.84,63142.0,50.82,50.86,50.77,50.84,63142.0
2015-07-31 12:30:00,50.84,50.86,50.69,50.71,68346.0,50.84,50.86,50.69,50.71,68346.0
2015-07-31 13:00:00,50.7,50.74,50.66,50.66,55104.0,50.7,50.74,50.66,50.66,55104.0
2015-07-31 13:30:00,50.67,50.69,50.57,50.57,55429.0,50.67,50.69,50.57,50.57,55429.0
2015-07-31 14:00:00,50.56,50.63,50.44,50.44,73994.0,50.56,50.63,50.44,50.44,73994.0
2015-07-31 14:30:00,50.44,50.51,50.38,50.39,97704.0,50.44,50.51,50.38,50.39,97704.0
2015-07-31 15:00:00,50.4,50.48,50.39,50.42,89429.0,50.4,50.48,50.39,50.42,89429.0
2015-07-31 15:30:00,50.42,50.6,50.41,50.59,284061.0,50.42,50.6,50.41,50.59,284061.0
2015-08-03 09:30:00,52.95,53.15,51.75,52.23,700378.0,52.95,53.15,51.75,52.23,700378.0
2015-08-03 10:00:00,52.25,52.37,51.99,52.17,273135.0,52.25,52.37,51.99,52.17,273135.0
2015-08-03 10:30:00,52.15,52.51,51.93,52.51,277462.0,52.15,52.51,51.93,52.51,277462.0
2015-08-03 11:00:00,52.5,52.77,52.4,52.73,179564.0,52.5,52.77,52.4,52.73,179564.0
2015-08-03 11:30:00,52.74,52.86,52.68,52.84,202333.0,52.74,52.86,52.68,52.84,202333.0
2015-08-03 12:00:00,52.84,52.93,52.71,52.77,139659.0,52.84,52.93,52.71,52.77,139659.0
2015-08-03 12:30:00,52.78,52.79,52.3,52.38,232425.0,52.78,52.79,52.3,52.38,232425.0
2015-08-03 13:00:00,52.37,52.41,52.16,52.28,103728.0,52.37,52.41,52.16,52.28,103728.0
2015-08-03 13:30:00,52.28,52.42,52.22,52.33,236876.0,52.28,52.42,52.22,52.33,236876.0
2015-08-03 14:00:00,52.33,52.7,52.28,52.65,288388.0,52.33,52.7,52.28,52.65,288388.0
2015-08-03 14:30:00,52.64,52.86,52.56,52.84,243244.0,52.64,52.86,52.56,52.84,243244.0
2015-08-03 15:00:00,52.84,52.93,52.73,52.76,328309.0,52.84,52.93,52.73,52.76,328309.0
2015-08-03 15:30:00,52.77,53.33,52.76,53.31,1067764.0,52.77,53.33,52.76,53.31,1067764.0
2015-08-04 09:30:00,53.76,54.26,53.27,53.56,377611.0,53.76,54.26,53.27,53.56,377611.0
2015-08-04 10:00:00,53.47,53.93,53.28,53.75,302508.0,53.47,53.93,53.28,53.75,302508.0
2015-08-04 10:30:00,53.76,54.09,53.74,53.81,235073.0,53.76,54.09,53.74,53.81,235073.0
2015-08-04 11:00:00,53.82,53.92,53.7,53.8,231673.0,53.82,53.92,53.7,53.8,231673.0
2015-08-04 11:30:00,53.79,54.06,53.78,54.03,189845.0,53.79,54.06,53.78,54.03,189845.0
2015-08-04 12:00:00,54.02,54.12,53.99,54.02,102314.0,54.02,54.12,53.99,54.02,102314.0
2015-08-04 12:30:00,54.03,54.04,53.77,53.83,74693.0,54.03,54.04,53.77,53.83,74693.0
2015-08-04 13:00:00,53.83,54.08,53.77,54.08,86547.0,53.83,54.08,53.77,54.08,86547.0
2015-08-04 13:30:00,54.08,54.11,53.85,53.91,150116.0,54.08,54.11,53.85,53.91,150116.0
2015-08-04 14:00:00,53.9,53.9,53.68,53.84,130335.0,53.9,53.9,53.68,53.84,130335.0
2015-08-04 14:30:00,53.84,54.14,53.84,54.07,154527.0,53.84,54.14,53.84,54.07,154527.0
2015-08-04 15:00:00,54.07,54.18,53.97,54.15,232003.0,54.07,54.18,53.97,54.15,232003.0
2015-08-04 15:30:00,54.14,54.2,54.04,54.16,469847.0,54.14,54.2,54.04,54.16,469847.0
2015-08-05 09:30:00,53.99,54.73,53.99,54.41,243668.0,53.99,54.73,53.99,54.41,243668.0
2015-08-05 10:00:00,54.42,54.51,54.26,54.4,142194.0,54.42,54.51,54.26,54.4,142194.0
2015-08-05 10:30:00,54.41,54.5,54.22,54.42,115936.0,54.41,54.5,54.22,54.42,115936.0
2015-08-05 11:00:00,54.42,54.53,54.35,54.45,105123.0,54.42,54.53,54.35,54.45,105123.0
2015-08-05 11:30:00,54.45,54.51,54.34,54.37,104255.0,54.45,54.51,54.34,54.37,104255.0
2015-08-05 12:00:00,54.37,54.38,54.02,54.05,76259.0,54.37,54.38,54.02,54.05,76259.0
2015-08-05 12:30:00,54.04,54.2,53.89,54.18,81074.0,54.04,54.2,53.89,54.18,81074.0
2015-08-05 13:00:00,54.16,54.17,53.9,53.96,49394.0,54.16,54.17,53.9,53.96,49394.0
2015-08-05 13:30:00,53.97,54.13,53.87,54.03,58777.0,53.97,54.13,53.87,54.03,58777.0
2015-08-05 14:00:00,54.03,54.12,53.92,54.1,68121.0,54.03,54.12,53.92,54.1,68121.0
2015-08-05 14:30:00,54.09,54.27,54.03,54.26,135133.0,54.09,54.27,54.03,54.26,135133.0
2015-08-05 15:00:00,54.26,54.3,54.09,54.13,95813.0,54.26,54.3,54.09,54.13,95813.0
2015-08-05 15:30:00,54.12,54.17,54.05,54.11,366991.0,54.12,54.17,54.05,54.11,366991.0
2015-08-06 09:30:00,54.2,54.3,53.71,53.83,49986.0,54.2,54.3,53.71,53.83,49986.0
2015-08-06 10:00:00,53.79,53.93,53.67,53.72,75730.0,53.79,53.93,53.67,53.72,75730.0
2015-08-06 10:30:00,53.7,53.85,53.68,53.78,58329.0,53.7,53.85,53.68,53.78,58329.0
2015-08-06 11:00:00,53.78,53.78,53.35,53.36,71589.0,53.78,53.78,53.35,53.36,71589.0
2015-08-06 11:30:00,53.36,53.41,53.02,53.03,106264.0,53.36,53.41,53.02,53.03,106264.0
2015-08-06 12:00:00,53.03,53.09,52.94,53.01,264523.0,53.03,53.09,52.94,53.01,264523.0
2015-08-06 12:30:00,53.01,53.04,52.84,52.85,66452.0,53.01,53.04,52.84,52.85,66452.0
2015-08-06 13:00:00,52.85,53.07,52.8,53.05,51617.0,52.85,53.07,52.8,53.05,51617.0
2015-08-06 13:30:00,53.06,53.08,52.88,52.89,135731.0,53.06,53.08,52.88,52.89,135731.0
2015-08-06 14:00:00,52.89,53.08,52.84,53.06,49793.0,52.89,53.08,52.84,53.06,49793.0
2015-08-06 14:30:00,53.05,53.09,52.91,52.92,79521.0,53.05,53.09,52.91,52.92,79521.0
2015-08-06 15:00:00,52.93,53.01,52.89,52.91,73904.0,52.93,53.01,52.89,52.91,73904.0
2015-08-06 15:30:00,52.91,53.01,52.88,52.95,320286.0,52.91,53.01,52.88,52.95,320286.0
2015-08-07 09:30:00,52.78,52.99,52.19,52.95,81564.0,52.78,52.99,52.19,52.95,81564.0
2015-08-07 10:00:00,52.92,53.09,52.76,52.81,52731.0,52.92,53.09,52.76,52.81,52731.0
2015-08-07 10:30:00,52.8,53.01,52.78,52.84,99135.0,52.8,53.01,52.78,52.84,99135.0
2015-08-07 11:00:00,52.84,52.94,52.67,52.74,47894.0,52.84,52.94,52.67,52.74,47894.0
2015-08-07 11:30:00,52.74,52.83,52.69,52.8,49692.0,52.74,52.83,52.69,52.8,49692.0
2015-08-07 12:00:00,52.81,52.93,52.77,52.83,44212.0,52.81,52.93,52.77,52.83,44212.0
2015-08-07 12:30:00,52.82,52.84,52.69,52.69,46267.0,52.82,52.84,52.69,52.69,46267.0
2015-08-07 13:00:00,52.69,52.78,52.63,52.78,82947.0,52.69,52.78,52.63,52.78,82947.0
2015-08-07 13:30:00,52.79,52.87,52.73,52.73,69028.0,52.79,52.87,52.73,52.73,69028.0
2015-08-07 14:00:00,52.73,52.74,52.66,52.72,38073.0,52.73,52.74,52.66,52.72,38073.0
2015-08-07 14:30:00,52.73,52.84,52.71,52.76,48294.0,52.73,52.84,52.71,52.76,48294.0
2015-08-07 15:00:00,52.76,53.0,52.74,52.97,78115.0,52.76,53.0,52.74,52.97,78115.0
2015-08-07 15:30:00,52.98,53.06,52.92,53.03,179884.0,52.98,53.06,52.92,53.03,179884.0
2015-08-10 09:30:00,53.59,53.97,53.39,53.87,119652.0,53.59,53.97,53.39,53.87,119652.0
2015-08-10 10:00:00,53.87,53.99,53.8,53.9,106551.0,53.87,53.99,53.8,53.9,106551.0
2015-08-10 10:30:00,53.89,53.9,53.65,53.85,101528.0,53.89,53.9,53.65,53.85,101528.0
2015-08-10 11:00:00,53.86,54.0,53.85,53.91,69489.0,53.86,54.0,53.85,53.91,69489.0
2015-08-10 11:30:00,53.94,54.12,53.9,54.11,73007.0,53.94,54.12,53.9,54.11,73007.0
2015-08-10 12:00:00,54.12,54.16,54.02,54.1,35709.0,54.12,54.16,54.02,54.1,35709.0
2015-08-10 12:30:00,54.1,54.11,54.02,54.05,31800.0,54.1,54.11,54.02,54.05,31800.0
2015-08-10 13:00:00,54.05,54.18,54.05,54.11,36890.0,54.05,54.18,54.05,54.11,36890.0
2015-08-10 13:30:00,54.1,54.16,54.05,54.09,40217.0,54.1,54.16,54.05,54.09,40217.0
2015-08-10 14:00:00,54.1,54.26,54.06,54.18,51309.0,54.1,54.26,54.06,54.18,51309.0
2015-08-10 14:30:00,54.17,54.22,54.15,54.2,53197.0,54.17,54.22,54.15,54.2,53197.0
2015-08-10 15:00:00,54.2,54.34,54.19,54.33,94108.0,54.2,54.34,54.19,54.33,94108.0
2015-08-10 15:30:00,54.32,54.38,54.23,54.38,370265.0,54.32,54.38,54.23,54.38,370265.0
2015-08-11 09:30:00,54.04,54.27,53.65,54.1,102853.0,54.04,54.27,53.65,54.1,102853.0
2015-08-11 10:00:00,54.06,54.47,53.97,54.39,146036.0,54.06,54.47,53.97,54.39,146036.0
2015-08-11 10:30:00,54.36,54.56,54.33,54.39,113210.0,54.36,54.56,54.33,54.39,113210.0
2015-08-11 11:00:00,54.37,54.43,54.1,54.17,135443.0,54.37,54.43,54.1,54.17,135443.0
2015-08-11 11:30:00,54.15,54.18,53.99,54.04,65881.0,54.15,54.18,53.99,54.04,65881.0
2015-08-11 12:00:00,54.04,54.23,53.99,54.23,85520.0,54.04,54.23,53.99,54.23,85520.0
2015-08-11 12:30:00,54.21,54.27,54.01,54.01,81198.0,54.21,54.27,54.01,54.01,81198.0
2015-08-11 13:00:00,54.0,54.04,53.73,53.88,85540.0,54.0,54.04,53.73,53.88,85540.0
2015-08-11 13:30:00,53.87,53.89,53.66,53.68,61034.0,53.87,53.89,53.66,53.68,61034.0
2015-08-11 14:00:00,53.69,53.84,53.62,53.82,111597.0,53.69,53.84,53.62,53.82,111597.0
2015-08-11 14:30:00,53.81,53.9,53.75,53.86,71859.0,53.81,53.9,53.75,53.86,71859.0
2015-08-11 15:00:00,53.86,53.93,53.81,53.84,87485.0,53.86,53.93,53.81,53.84,87485.0
2015-08-11 15:30:00,53.84,54.1,53.8,54.06,279584.0,53.84,54.1,53.8,54.06,279584.0
2015-08-12 09:30:00,53.57,53.87,53.5,53.56,94887.0,53.57,53.87,53.5,53.56,94887.0
2015-08-12 10:00:00,53.54,53.63,53.26,53.33,252235.0,53.54,53.63,53.26,53.33,252235.0
2015-08-12 10:30:00,53.33,53.47,53.19,53.32,131381.0,53.33,53.47,53.19,53.32,131381.0
2015-08-12 11:00:00,53.32,53.51,53.31,53.51,64943.0,53.32,53.51,53.31,53.51,64943.0
2015-08-12 11:30:00,53.51,53.53,53.11,53.12,60268.0,53.51,53.53,53.11,53.12,60268.0
2015-08-12 12:00:00,53.12,53.43,53.08,53.43,93641.0,53.12,53.43,53.08,53.43,93641.0
2015-08-12 12:30:00,53.41,53.66,53.4,53.58,54036.0,53.41,53.66,53.4,53.58,54036.0
2015-08-12 13:00:00,53.58,53.99,53.51,53.89,79561.0,53.58,53.99,53.51,53.89,79561.0
2015-08-12 13:30:00,53.89,54.21,53.74,54.19,63773.0,53.89,54.21,53.74,54.19,63773.0
2015-08-12 14:00:00,54.18,54.24,54.0,54.04,88250.0,54.18,54.24,54.0,54.04,88250.0
2015-08-12 14:30:00,54.04,54.51,54.01,54.47,129328.0,54.04,54.51,54.01,54.47,129328.0
2015-08-12 15:00:00,54.46,54.87,54.45,54.74,311062.0,54.46,54.87,54.45,54.74,311062.0
2015-08-12 15:30:00,54.75,54.96,54.65,54.83,630878.0,54.75,54.96,54.65,54.83,630878.0
2015-08-13 09:30:00,54.24,54.65,54.03,54.32,228690.0,54.24,54.65,54.03,54.32,228690.0
2015-08-13 10:00:00,54.31,54.46,54.18,54.41,236388.0,54.31,54.46,54.18,54.41,236388.0
2015-08-13 10:30:00,54.4,54.85,54.38,54.71,106700.0,54.4,54.85,54.38,54.71,106700.0
2015-08-13 11:00:00,54.71,54.77,54.59,54.65,65396.0,54.71,54.77,54.59,54.65,65396.0
2015-08-13 11:30:00,54.66,54.73,54.6,54.69,90138.0,54.66,54.73,54.6,54.69,90138.0
2015-08-13 12:00:00,54.7,55.02,54.7,55.0,85460.0,54.7,55.02,54.7,55.0,85460.0
2015-08-13 12:30:00,55.01,55.06,54.83,54.83,84684.0,55.01,55.06,54.83,54.83,84684.0
2015-08-13 13:00:00,54.85,54.96,54.77,54.91,60603.0,54.85,54.96,54.77,54.91,60603.0
2015-08-13 13:30:00,54.91,54.95,54.64,54.66,51615.0,54.91,54.95,54.64,54.66,51615.0
2015-08-13 14:00:00,54.66,54.84,54.64,54.76,87938.0,54.66,54.84,54.64,54.76,87938.0
2015-08-13 14:30:00,54.76,54.94,54.75,54.93,98342.0,54.76,54.94,54.75,54.93,98342.0
2015-08-13 15:00:00,54.94,54.98,54.74,54.75,159612.0,54.94,54.98,54.74,54.75,159612.0
2015-08-13 15:30:00,54.73,54.76,54.59,54.61,348886.0,54.73,54.76,54.59,54.61,348886.0
2015-08-14 09:30:00,54.55,54.84,54.35,54.65,98148.0,54.55,54.84,54.35,54.65,98148.0
2015-08-14 10:00:00,54.65,54.73,54.47,54.49,41097.0,54.65,54.73,54.47,54.49,41097.0
2015-08-14 10:30:00,54.52,54.78,54.52,54.59,105309.0,54.52,54.78,54.52,54.59,105309.0
2015-08-14 11:00:00,54.59,54.63,54.48,54.57,49637.0,54.59,54.63,54.48,54.57,49637.0
2015-08-14 11:30:00,54.58,54.76,54.53,54.64,24620.0,54.58,54.76,54.53,54.64,24620.0
2015-08-14 12:00:00,54.66,54.75,54.65,54.73,72711.0,54.66,54.75,54.65,54.73,72711.0
2015-08-14 12:30:00,54.74,54.8,54.6,54.65,52336.0,54.74,54.8,54.6,54.65,52336.0
2015-08-14 13:00:00,54.66,54.89,54.6,54.8,81616.0,54.66,54.89,54.6,54.8,81616.0
2015-08-14 13:30:00,54.82,54.86,54.59,54.63,42743.0,54.82,54.86,54.59,54.63,42743.0
2015-08-14 14:00:00,54.63,54.77,54.61,54.72,50012.0,54.63,54.77,54.61,54.72,50012.0
2015-08-14 14:30:00,54.71,54.8,54.7,54.77,38342.0,54.71,54.8,54.7,54.77,38342.0
2015-08-14 15:00:00,54.77,54.86,54.76,54.85,46107.0,54.77,54.86,54.76,54.85,46107.0
2015-08-14 15:30:00,54.84,55.0,54.83,54.87,175464.0,54.84,55.0,54.83,54.87,175464.0
2015-08-17 09:30:00,54.79,54.88,54.42,54.45,62361.0,54.79,54.88,54.42,54.45,62361.0
2015-08-17 10:00:00,54.44,54.92,54.33,54.81,52929.0,54.44,54.92,54.33,54.81,52929.0
2015-08-17 10:30:00,54.8,54.96,54.56,54.96,51320.0,54.8,54.96,54.56,54.96,51320.0
2015-08-17 11:00:00,54.98,55.0,54.82,54.84,26695.0,54.98,55.0,54.82,54.84,26695.0
2015-08-17 11:30:00,54.83,54.89,54.76,54.82,26111.0,54.83,54.89,54.76,54.82,26111.0
2015-08-17 12:00:00,54.85,55.01,54.83,54.94,30584.0,54.85,55.01,54.83,54.94,30584.0
2015-08-17 12:30:00,54.94,55.11,54.9,55.1,44329.0,54.94,55.11,54.9,55.1,44329.0
2015-08-17 13:00:00,55.09,55.23,55.06,55.22,54555.0,55.09,55.23,55.06,55.22,54555.0
2015-08-17 13:30:00,55.23,55.28,55.16,55.16,87133.0,55.23,55.28,55.16,55.16,87133.0
2015-08-17 14:00:00,55.15,55.2,55.12,55.12,49063.0,55.15,55.2,55.12,55.12,49063.0
2015-08-17 14:30:00,55.12,55.23,55.1,55.23,33891.0,55.12,55.23,55.1,55.23,33891.0
2015-08-17 15:00:00,55.22,55.35,55.21,55.32,122962.0,55.22,55.35,55.21,55.32,122962.0
2015-08-17 15:30:00,55.32,55.41,55.24,55.4,205896.0,55.32,55.41,55.24,55.4,205896.0
2015-08-18 09:30:00,55.28,55.41,54.9,54.91,65638.0,55.28,55.41,54.9,54.91,65638.0
2015-08-18 10:00:00,54.92,55.13,54.76,54.89,71491.0,54.92,55.13,54.76,54.89,71491.0
2015-08-18 10:30:00,54.87,55.14,54.87,55.08,42952.0,54.87,55.14,54.87,55.08,42952.0
2015-08-18 11:00:00,55.1,55.11,54.85,54.88,66777.0,55.1,55.11,54.85,54.88,66777.0
2015-08-18 11:30:00,54.89,54.89,54.74,54.82,52025.0,54.89,54.89,54.74,54.82,52025.0
2015-08-18 12:00:00,54.81,54.9,54.75,54.82,47554.0,54.81,54.9,54.75,54.82,47554.0
2015-08-18 12:30:00,54.82,54.82,54.64,54.64,48840.0,54.82,54.82,54.64,54.64,48840.0
2015-08-18 13:00:00,54.63,54.63,54.52,54.55,57536.0,54.63,54.63,54.52,54.55,57536.0
2015-08-18 13:30:00,54.57,54.64,54.44,54.55,62717.0,54.57,54.64,54.44,54.55,62717.0
2015-08-18 14:00:00,54.54,54.68,54.49,54.64,60296.0,54.54,54.68,54.49,54.64,60296.0
2015-08-18 14:30:00,54.64,54.64,54.5,54.57,55878.0,54.64,54.64,54.5,54.57,55878.0
2015-08-18 15:00:00,54.57,54.66,54.56,54.64,76775.0,54.57,54.66,54.56,54.64,76775.0
2015-08-18 15:30:00,54.65,54.67,54.53,54.6,315761.0,54.65,54.67,54.53,54.6,315761.0
2015-08-19 09:30:00,54.47,54.53,54.07,54.17,104180.0,54.47,54.53,54.07,54.17,104180.0
2015-08-19 10:00:00,54.19,54.55,54.15,54.46,53992.0,54.19,54.55,54.15,54.46,53992.0
2015-08-19 10:30:00,54.46,54.46,54.03,54.07,52315.0,54.46,54.46,54.03,54.07,52315.0
2015-08-19 11:00:00,54.07,54.19,53.86,53.92,38123.0,54.07,54.19,53.86,53.92,38123.0
2015-08-19 11:30:00,53.93,53.94,53.72,53.84,104540.0,53.93,53.94,53.72,53.84,104540.0
2015-08-19 12:00:00,53.83,53.97,53.81,53.93,31394.0,53.83,53.97,53.81,53.93,31394.0
2015-08-19 12:30:00,53.93,54.15,53.91,54.08,59468.0,53.93,54.15,53.91,54.08,59468.0
2015-08-19 13:00:00,54.09,54.25,54.06,54.07,52624.0,54.09,54.25,54.06,54.07,52624.0
2015-08-19 13:30:00,54.05,54.39,54.04,54.34,97168.0,54.05,54.39,54.04,54.34,97168.0
2015-08-19 14:00:00,54.34,54.72,54.33,54.57,150533.0,54.34,54.72,54.33,54.57,150533.0
2015-08-19 14:30:00,54.58,54.62,54.26,54.26,107929.0,54.58,54.62,54.26,54.26,107929.0
2015-08-19 15:00:00,54.26,54.4,54.19,54.32,77048.0,54.26,54.4,54.19,54.32,77048.0
2015-08-19 15:30:00,54.33,54.47,54.29,54.34,243444.0,54.33,54.47,54.29,54.34,243444.0
2015-08-20 09:30:00,53.71,54.1,53.33,53.63,135963.0,53.71,54.1,53.33,53.63,135963.0
2015-08-20 10:00:00,53.66,53.81,53.15,53.3,147831.0,53.66,53.81,53.15,53.3,147831.0
2015-08-20 10:30:00,53.31,53.63,53.23,53.56,47821.0,53.31,53.63,53.23,53.56,47821.0
2015-08-20 11:00:00,53.56,53.61,53.35,53.57,56677.0,53.56,53.61,53.35,53.57,56677.0
2015-08-20 11:30:00,53.55,53.55,53.37,53.42,167640.0,53.55,53.55,53.37,53.42,167640.0
2015-08-20 12:00:00,53.43,53.45,53.21,53.27,277722.0,53.43,53.45,53.21,53.27,277722.0
2015-08-20 12:30:00,53.27,53.44,53.24,53.27,114245.0,53.27,53.44,53.24,53.27,114245.0
2015-08-20 13:00:00,53.25,53.52,53.24,53.44,91633.0,53.25,53.52,53.24,53.44,91633.0
2015-08-20 13:30:00,53.44,53.63,53.38,53.6,110019.0,53.44,53.63,53.38,53.6,110019.0
2015-08-20 14:00:00,53.6,53.6,53.22,53.3,103169.0,53.6,53.6,53.22,53.3,103169.0
2015-08-20 14:30:00,53.3,53.35,53.24,53.26,170177.0,53.3,53.35,53.24,53.26,170177.0
2015-08-20 15:00:00,53.27,53.31,53.15,53.3,289529.0,53.27,53.31,53.15,53.3,289529.0
2015-08-20 15:30:00,53.3,53.42,53.11,53.12,483124.0,53.3,53.42,53.11,53.12,483124.0
2015-08-21 09:30:00,52.57,52.98,52.17,52.94,225875.0,52.57,52.98,52.17,52.94,225875.0
2015-08-21 10:00:00,52.95,53.07,52.62,52.76,176779.0,52.95,53.07,52.62,52.76,176779.0
2015-08-21 10:30:00,52.76,52.79,52.52,52.63,298271.0,52.76,52.79,52.52,52.63,298271.0
2015-08-21 11:00:00,52.61,52.75,52.3,52.66,251539.0,52.61,52.75,52.3,52.66,251539.0
2015-08-21 11:30:00,52.65,52.73,52.25,52.56,124551.0,52.65,52.73,52.25,52.56,124551.0
2015-08-21 12:00:00,52.54,52.77,52.42,52.48,116134.0,52.54,52.77,52.42,52.48,116134.0
2015-08-21 12:30:00,52.48,52.62,52.32,52.33,182405.0,52.48,52.62,52.32,52.33,182405.0
2015-08-21 13:00:00,52.34,52.48,52.15,52.48,130899.0,52.34,52.48,52.15,52.48,130899.0
2015-08-21 13:30:00,52.48,52.69,52.4,52.61,128994.0,52.48,52.69,52.4,52.61,128994.0
2015-08-21 14:00:00,52.61,52.7,52.48,52.6,106135.0,52.61,52.7,52.48,52.6,106135.0
2015-08-21 14:30:00,52.6,52.67,52.36,52.38,345241.0,52.6,52.67,52.36,52.38,345241.0
2015-08-21 15:00:00,52.39,52.47,51.81,51.96,245517.0,52.39,52.47,51.81,51.96,245517.0
2015-08-21 15:30:00,51.96,52.16,51.75,51.8,628036.0,51.96,52.16,51.75,51.8,628036.0
2015-08-24 09:30:00,48.94,49.16,46.77,48.22,637018.0,48.94,49.16,46.77,48.22,637018.0
2015-08-24 10:00:00,48.22,49.54,48.09,49.2,467243.0,48.22,49.54,48.09,49.2,467243.0
2015-08-24 10:30:00,49.17,49.76,48.97,49.61,385353.0,49.17,49.76,48.97,49.61,385353.0
2015-08-24 11:00:00,49.63,49.73,49.26,49.44,237601.0,49.63,49.73,49.26,49.44,237601.0
2015-08-24 11:30:00,49.42,50.57,49.33,50.35,188635.0,49.42,50.57,49.33,50.35,188635.0
2015-08-24 12:00:00,50.34,50.63,49.98,50.48,173443.0,50.34,50.63,49.98,50.48,173443.0
2015-08-24 12:30:00,50.47,50.55,50.0,50.29,185180.0,50.47,50.55,50.0,50.29,185180.0
2015-08-24 13:00:00,50.33,50.65,49.97,50.05,191845.0,50.33,50.65,49.97,50.05,191845.0
2015-08-24 13:30:00,50.03,50.12,49.61,49.62,190490.0,50.03,50.12,49.61,49.62,190490.0
2015-08-24 14:00:00,49.64,49.94,49.39,49.78,252018.0,49.64,49.94,49.39,49.78,252018.0
2015-08-24 14:30:00,49.79,50.14,49.37,49.55,553046.0,49.79,50.14,49.37,49.55,553046.0
2015-08-24 15:00:00,49.55,49.79,49.06,49.23,508193.0,49.55,49.79,49.06,49.23,508193.0
2015-08-24 15:30:00,49.24,50.59,49.1,49.38,539206.0,49.24,50.59,49.1,49.38,539206.0
2015-08-25 09:30:00,50.89,50.89,49.73,50.17,240828.0,50.89,50.89,49.73,50.17,240828.0
2015-08-25 10:00:00,50.17,50.24,49.7,49.87,312997.0,50.17,50.24,49.7,49.87,312997.0
2015-08-25 10:30:00,49.87,49.95,49.54,49.68,167644.0,49.87,49.95,49.54,49.68,167644.0
2015-08-25 11:00:00,49.66,50.35,49.65,50.19,221947.0,49.66,50.35,49.65,50.19,221947.0
2015-08-25 11:30:00,50.18,50.45,50.08,50.18,253678.0,50.18,50.45,50.08,50.18,253678.0
2015-08-25 12:00:00,50.2,50.25,50.02,50.15,111041.0,50.2,50.25,50.02,50.15,111041.0
2015-08-25 12:30:00,50.14,50.42,50.02,50.2,93518.0,50.14,50.42,50.02,50.2,93518.0
2015-08-25 13:00:00,50.18,50.25,49.5,49.53,152400.0,50.18,50.25,49.5,49.53,152400.0
2015-08-25 13:30:00,49.52,49.75,49.44,49.6,150586.0,49.52,49.75,49.44,49.6,150586.0
2015-08-25 14:00:00,49.59,49.67,49.34,49.54,195156.0,49.59,49.67,49.34,49.54,195156.0
2015-08-25 14:30:00,49.5,49.75,49.39,49.61,150552.0,49.5,49.75,49.39,49.61,150552.0
2015-08-25 15:00:00,49.64,49.68,49.07,49.09,323809.0,49.64,49.68,49.07,49.09,323809.0
2015-08-25 15:30:00,49.09,49.18,48.11,48.17,1087663.0,49.09,49.18,48.11,48.17,1087663.0
2015-08-26 09:30:00,49.51,49.57,48.62,48.74,184960.0,49.51,49.57,48.62,48.74,184960.0
2015-08-26 10:00:00,48.78,49.27,48.63,48.97,177482.0,48.78,49.27,48.63,48.97,177482.0
2015-08-26 10:30:00,48.98,49.28,48.76,48.82,171825.0,48.98,49.28,48.76,48.82,171825.0
2015-08-26 11:00:00,48.84,49.01,48.61,48.88,150681.0,48.84,49.01,48.61,48.88,150681.0
2015-08-26 11:30:00,48.87,48.93,48.52,48.67,224330.0,48.87,48.93,48.52,48.67,224330.0
2015-08-26 12:00:00,48.65,48.75,48.35,48.4,137742.0,48.65,48.75,48.35,48.4,137742.0
2015-08-26 12:30:00,48.37,48.56,48.2,48.54,232643.0,48.37,48.56,48.2,48.54,232643.0
2015-08-26 13:00:00,48.54,48.72,48.37,48.71,157745.0,48.54,48.72,48.37,48.71,157745.0
2015-08-26 13:30:00,48.7,48.86,48.62,48.8,259757.0,48.7,48.86,48.62,48.8,259757.0
2015-08-26 14:00:00,48.81,48.82,48.39,48.53,275811.0,48.81,48.82,48.39,48.53,275811.0
2015-08-26 14:30:00,48.55,48.97,48.46,48.76,395243.0,48.55,48.97,48.46,48.76,395243.0
2015-08-26 15:00:00,48.76,49.25,48.59,49.03,656858.0,48.76,49.25,48.59,49.03,656858.0
2015-08-26 15:30:00,49.04,49.33,48.96,49.13,1209273.0,49.04,49.33,48.96,49.13,1209273.0
2015-08-27 09:30:00,49.62,50.31,49.37,49.7,310762.0,49.62,50.31,49.37,49.7,310762.0
2015-08-27 10:00:00,49.72,50.09,49.4,49.94,377297.0,49.72,50.09,49.4,49.94,377297.0
2015-08-27 10:30:00,49.92,50.1,49.72,49.99,408262.0,49.92,50.1,49.72,49.99,408262.0
2015-08-27 11:00:00,49.99,50.22,49.95,50.1,347305.0,49.99,50.22,49.95,50.1,347305.0
2015-08-27 11:30:00,50.1,50.52,49.98,50.4,248083.0,50.1,50.52,49.98,50.4,248083.0
2015-08-27 12:00:00,50.4,50.45,50.3,50.42,586346.0,50.4,50.45,50.3,50.42,586346.0
2015-08-27 12:30:00,50.42,50.58,50.1,50.15,472530.0,50.42,50.58,50.1,50.15,472530.0
2015-08-27 13:00:00,50.15,50.52,50.1,50.38,578383.0,50.15,50.52,50.1,50.38,578383.0
2015-08-27 13:30:00,50.38,50.45,50.04,50.31,494332.0,50.38,50.45,50.04,50.31,494332.0
2015-08-27 14:00:00,50.3,50.47,49.8,49.89,237137.0,50.3,50.47,49.8,49.89,237137.0
2015-08-27 14:30:00,49.88,50.04,49.33,49.36,340373.0,49.88,50.04,49.33,49.36,340373.0
2015-08-27 15:00:00,49.36,49.88,49.09,49.82,456054.0,49.36,49.88,49.09,49.82,456054.0
2015-08-27 15:30:00,49.81,50.15,49.64,50.0,1096137.0,49.81,50.15,49.64,50.0,1096137.0
2015-08-28 09:30:00,47.76,49.0,46.88,48.32,2601509.0,47.76,49.0,46.88,48.32,2601509.0
2015-08-28 10:00:00,48.33,48.36,47.36,47.69,1898725.0,48.33,48.36,47.36,47.69,1898725.0
2015-08-28 10:30:00,47.69,47.85,47.29,47.52,582983.0,47.69,47.85,47.29,47.52,582983.0
2015-08-28 11:00:00,47.51,47.93,47.47,47.87,475367.0,47.51,47.93,47.47,47.87,475367.0
2015-08-28 11:30:00,47.86,48.08,47.67,47.86,559653.0,47.86,48.08,47.67,47.86,559653.0
2015-08-28 12:00:00,47.86,48.01,47.8,47.89,343270.0,47.86,48.01,47.8,47.89,343270.0
2015-08-28 12:30:00,47.88,47.94,47.5,47.51,482732.0,47.88,47.94,47.5,47.51,482732.0
2015-08-28 13:00:00,47.51,47.55,46.88,46.91,413921.0,47.51,47.55,46.88,46.91,413921.0
2015-08-28 13:30:00,46.91,47.02,46.51,46.54,506636.0,46.91,47.02,46.51,46.54,506636.0
2015-08-28 14:00:00,46.54,46.68,46.26,46.41,537788.0,46.54,46.68,46.26,46.41,537788.0
2015-08-28 14:30:00,46.41,46.63,46.26,46.61,501666.0,46.41,46.63,46.26,46.61,501666.0
2015-08-28 15:00:00,46.6,47.32,46.55,47.24,801291.0,46.6,47.32,46.55,47.24,801291.0
2015-08-28 15:30:00,47.24,47.61,47.15,47.53,1920431.0,47.24,47.61,47.15,47.53,1920431.0
2015-08-31 09:30:00,47.33,47.33,46.61,46.63,609606.0,47.33,47.33,46.61,46.63,609606.0
2015-08-31 10:00:00,46.64,46.96,46.49,46.74,554516.0,46.64,46.96,46.49,46.74,554516.0
2015-08-31 10:30:00,46.73,46.84,46.53,46.68,528096.0,46.73,46.84,46.53,46.68,528096.0
2015-08-31 11:00:00,46.65,46.8,46.48,46.68,448076.0,46.65,46.8,46.48,46.68,448076.0
2015-08-31 11:30:00,46.68,46.97,46.61,46.84,624796.0,46.68,46.97,46.61,46.84,624796.0
2015-08-31 12:00:00,46.86,46.9,46.7,46.81,393172.0,46.86,46.9,46.7,46.81,393172.0
2015-08-31 12:30:00,46.81,46.86,46.64,46.72,409022.0,46.81,46.86,46.64,46.72,409022.0
2015-08-31 13:00:00,46.73,46.76,46.51,46.55,324968.0,46.73,46.76,46.51,46.55,324968.0
2015-08-31 13:30:00,46.55,46.62,46.44,46.61,416448.0,46.55,46.62,46.44,46.61,416448.0
2015-08-31 14:00:00,46.61,46.72,46.43,46.55,653590.0,46.61,46.72,46.43,46.55,653590.0
2015-08-31 14:30:00,46.55,46.66,46.43,46.59,541974.0,46.55,46.66,46.43,46.59,541974.0
2015-08-31 15:00:00,46.59,46.74,46.5,46.68,1168886.0,46.59,46.74,46.5,46.68,1168886.0
2015-08-31 15:30:00,46.67,46.95,46.66,46.75,2304982.0,46.67,46.95,46.66,46.75,2304982.0
2015-09-01 09:30:00,45.72,46.39,45.53,46.19,493973.0,45.72,46.39,45.53,46.19,493973.0
2015-09-01 10:00:00,46.18,46.4,45.84,46.4,321230.0,46.18,46.4,45.84,46.4,321230.0
2015-09-01 10:30:00,46.4,46.54,46.09,46.25,266191.0,46.4,46.54,46.09,46.25,266191.0
2015-09-01 11:00:00,46.24,46.4,46.14,46.17,173835.0,46.24,46.4,46.14,46.17,173835.0
2015-09-01 11:30:00,46.16,46.23,45.95,45.95,198459.0,46.16,46.23,45.95,45.95,198459.0
2015-09-01 12:00:00,45.96,46.03,45.83,45.92,311872.0,45.96,46.03,45.83,45.92,311872.0
2015-09-01 12:30:00,45.92,46.02,45.79,45.8,200216.0,45.92,46.02,45.79,45.8,200216.0
2015-09-01 13:00:00,45.8,46.04,45.76,46.01,190629.0,45.8,46.04,45.76,46.01,190629.0
2015-09-01 13:30:00,46.01,46.07,45.92,46.04,171154.0,46.01,46.07,45.92,46.04,171154.0
2015-09-01 14:00:00,46.05,46.05,45.76,45.91,215191.0,46.05,46.05,45.76,45.91,215191.0
2015-09-01 14:30:00,45.9,46.1,45.79,45.79,217742.0,45.9,46.1,45.79,45.79,217742.0
2015-09-01 15:00:00,45.8,45.91,45.64,45.66,479715.0,45.8,45.91,45.64,45.66,479715.0
2015-09-01 15:30:00,45.66,45.67,45.34,45.49,843712.0,45.66,45.67,45.34,45.49,843712.0
2015-09-02 09:30:00,46.11,46.31,44.9,45.19,533796.0,46.11,46.31,44.9,45.19,533796.0
2015-09-02 10:00:00,45.17,45.48,45.03,45.05,959973.0,45.17,45.48,45.03,45.05,959973.0
2015-09-02 10:30:00,45.05,45.05,44.66,44.8,568753.0,45.05,45.05,44.66,44.8,568753.0
2015-09-02 11:00:00,44.8,44.9,44.46,44.88,423822.0,44.8,44.9,44.46,44.88,423822.0
2015-09-02 11:30:00,44.86,45.06,44.85,44.89,496246.0,44.86,45.06,44.85,44.89,496246.0
2015-09-02 12:00:00,44.88,45.25,44.87,45.21,300147.0,44.88,45.25,44.87,45.21,300147.0
2015-09-02 12:30:00,45.21,45.38,45.1,45.3,222418.0,45.21,45.38,45.1,45.3,222418.0
2015-09-02 13:00:00,45.3,45.67,45.21,45.67,846605.0,45.3,45.67,45.21,45.67,846605.0
2015-09-02 13:30:00,45.67,45.77,45.54,45.59,199450.0,45.67,45.77,45.54,45.59,199450.0
2015-09-02 14:00:00,45.6,45.73,45.47,45.66,266596.0,45.6,45.73,45.47,45.66,266596.0
2015-09-02 14:30:00,45.67,45.67,45.35,45.6,200165.0,45.67,45.67,45.35,45.6,200165.0
2015-09-02 15:00:00,45.61,45.75,45.46,45.72,278970.0,45.61,45.75,45.46,45.72,278970.0
2015-09-02 15:30:00,45.73,45.99,45.66,45.98,1025213.0,45.73,45.99,45.66,45.98,1025213.0
2015-09-03 09:30:00,46.19,46.35,45.73,45.73,319340.0,46.19,46.35,45.73,45.73,319340.0
2015-09-03 10:00:00,45.75,46.07,45.67,46.03,335621.0,45.75,46.07,45.67,46.03,335621.0
2015-09-03 10:30:00,46.04,46.26,45.82,46.26,592903.0,46.04,46.26,45.82,46.26,592903.0
2015-09-03 11:00:00,46.26,46.28,45.91,45.97,344930.0,46.26,46.28,45.91,45.97,344930.0
2015-09-03 11:30:00,45.98,46.14,45.97,46.11,250403.0,45.98,46.14,45.97,46.11,250403.0
2015-09-03 12:00:00,46.1,46.22,46.06,46.11,260875.0,46.1,46.22,46.06,46.11,260875.0
2015-09-03 12:30:00,46.11,46.26,45.96,46.26,502076.0,46.11,46.26,45.96,46.26,502076.0
2015-09-03 13:00:00,46.25,46.25,45.94,46.05,304468.0,46.25,46.25,45.94,46.05,304468.0
2015-09-03 13:30:00,46.05,46.05,45.81,45.81,136705.0,46.05,46.05,45.81,45.81,136705.0
2015-09-03 14:00:00,45.82,45.93,45.76,45.9,151466.0,45.82,45.93,45.76,45.9,151466.0
2015-09-03 14:30:00,45.89,46.04,45.82,46.01,221277.0,45.89,46.04,45.82,46.01,221277.0
2015-09-03 15:00:00,46.01,46.06,45.91,45.98,330822.0,46.01,46.06,45.91,45.98,330822.0
2015-09-03 15:30:00,45.96,46.1,45.82,45.95,640692.0,45.96,46.1,45.82,45.95,640692.0
2015-09-04 09:30:00,45.2,45.85,45.11,45.62,196697.0,45.2,45.85,45.11,45.62,196697.0
2015-09-04 10:00:00,45.6,45.86,45.52,45.85,106093.0,45.6,45.86,45.52,45.85,106093.0
2015-09-04 10:30:00,45.84,45.94,45.58,45.62,231654.0,45.84,45.94,45.58,45.62,231654.0
2015-09-04 11:00:00,45.62,45.69,45.48,45.65,82938.0,45.62,45.69,45.48,45.65,82938.0
2015-09-04 11:30:00,45.64,45.81,45.52,45.74,90171.0,45.64,45.81,45.52,45.74,90171.0
2015-09-04 12:00:00,45.74,45.81,45.57,45.62,133136.0,45.74,45.81,45.57,45.62,133136.0
2015-09-04 12:30:00,45.61,45.61,45.44,45.45,83668.0,45.61,45.61,45.44,45.45,83668.0
2015-09-04 13:00:00,45.45,45.47,45.27,45.36,95736.0,45.45,45.47,45.27,45.36,95736.0
2015-09-04 13:30:00,45.35,45.42,45.27,45.28,81747.0,45.35,45.42,45.27,45.28,81747.0
2015-09-04 14:00:00,45.26,45.3,45.17,45.29,128199.0,45.26,45.3,45.17,45.29,128199.0
2015-09-04 14:30:00,45.29,45.4,45.19,45.4,104024.0,45.29,45.4,45.19,45.4,104024.0
2015-09-04 15:00:00,45.4,45.49,45.35,45.47,195254.0,45.4,45.49,45.35,45.47,195254.0
2015-09-04 15:30:00,45.48,45.67,45.36,45.36,381351.0,45.48,45.67,45.36,45.36,381351.0
2015-09-08 09:30:00,46.12,46.64,46.01,46.4,287249.0,46.12,46.64,46.01,46.4,287249.0
2015-09-08 10:00:00,46.42,46.45,46.14,46.31,94552.0,46.42,46.45,46.14,46.31,94552.0
2015-09-08 10:30:00,46.32,46.37,46.12,46.29,64874.0,46.32,46.37,46.12,46.29,64874.0
2015-09-08 11:00:00,46.29,46.31,46.16,46.25,102071.0,46.29,46.31,46.16,46.25,102071.0
2015-09-08 11:30:00,46.25,46.27,46.11,46.12,67316.0,46.25,46.27,46.11,46.12,67316.0
2015-09-08 12:00:00,46.11,46.33,46.07,46.32,91103.0,46.11,46.33,46.07,46.32,91103.0
2015-09-08 12:30:00,46.33,46.37,46.19,46.19,66178.0,46.33,46.37,46.19,46.19,66178.0
2015-09-08 13:00:00,46.21,46.3,46.19,46.3,83582.0,46.21,46.3,46.19,46.3,83582.0
2015-09-08 13:30:00,46.3,46.44,46.26,46.42,86768.0,46.3,46.44,46.26,46.42,86768.0
2015-09-08 14:00:00,46.43,46.5,46.38,46.44,180948.0,46.43,46.5,46.38,46.44,180948.0
2015-09-08 14:30:00,46.44,46.71,46.41,46.65,921341.0,46.44,46.71,46.41,46.65,921341.0
2015-09-08 15:00:00,46.66,46.71,46.47,46.63,354079.0,46.66,46.71,46.47,46.63,354079.0
2015-09-08 15:30:00,46.64,46.85,46.59,46.8,1142708.0,46.64,46.85,46.59,46.8,1142708.0
2015-09-09 09:30:00,47.21,47.45,46.95,47.01,425261.0,47.21,47.45,46.95,47.01,425261.0
2015-09-09 10:00:00,47.03,47.18,46.73,46.74,266701.0,47.03,47.18,46.73,46.74,266701.0
2015-09-09 10:30:00,46.75,46.83,46.6,46.78,252279.0,46.75,46.83,46.6,46.78,252279.0
2015-09-09 11:00:00,46.79,47.06,46.74,46.86,177542.0,46.79,47.06,46.74,46.86,177542.0
2015-09-09 11:30:00,46.88,46.95,46.83,46.89,285633.0,46.88,46.95,46.83,46.89,285633.0
2015-09-09 12:00:00,46.9,46.96,46.8,46.93,111050.0,46.9,46.96,46.8,46.93,111050.0
2015-09-09 12:30:00,46.93,47.01,46.91,46.99,136932.0,46.93,47.01,46.91,46.99,136932.0
2015-09-09 13:00:00,46.99,47.43,46.93,47.25,3189427.0,46.99,47.43,46.93,47.25,3189427.0
2015-09-09 13:30:00,47.25,47.25,46.9,46.92,401698.0,47.25,47.25,46.9,46.92,401698.0
2015-09-09 14:00:00,46.92,47.07,46.84,47.06,233509.0,46.92,47.07,46.84,47.06,233509.0
2015-09-09 14:30:00,47.07,47.15,46.74,46.75,331521.0,47.07,47.15,46.74,46.75,331521.0
2015-09-09 15:00:00,46.74,46.81,46.4,46.48,583618.0,46.74,46.81,46.4,46.48,583618.0
2015-09-09 15:30:00,46.5,46.5,46.03,46.16,733693.0,46.5,46.5,46.03,46.16,733693.0
2015-09-10 09:30:00,45.97,46.3,45.94,45.99,261239.0,45.97,46.3,45.94,45.99,261239.0
2015-09-10 10:00:00,45.99,46.18,45.82,46.16,491099.0,45.99,46.18,45.82,46.16,491099.0
2015-09-10 10:30:00,46.17,46.68,46.15,46.51,119532.0,46.17,46.68,46.15,46.51,119532.0
2015-09-10 11:00:00,46.49,46.51,46.26,46.37,240210.0,46.49,46.51,46.26,46.37,240210.0
2015-09-10 11:30:00,46.4,46.52,46.34,46.51,88116.0,46.4,46.52,46.34,46.51,88116.0
2015-09-10 12:00:00,46.5,46.6,46.45,46.5,354705.0,46.5,46.6,46.45,46.5,354705.0
2015-09-10 12:30:00,46.5,46.56,46.47,46.49,382352.0,46.5,46.56,46.47,46.49,382352.0
2015-09-10 13:00:00,46.49,46.72,46.44,46.68,206182.0,46.49,46.72,46.44,46.68,206182.0
2015-09-10 13:30:00,46.68,46.68,46.37,46.44,414865.0,46.68,46.68,46.37,46.44,414865.0
2015-09-10 14:00:00,46.45,46.55,46.4,46.41,159051.0,46.45,46.55,46.4,46.41,159051.0
2015-09-10 14:30:00,46.42,46.48,46.23,46.35,2358418.0,46.42,46.48,46.23,46.35,2358418.0
2015-09-10 15:00:00,46.34,46.34,46.13,46.15,205906.0,46.34,46.34,46.13,46.15,205906.0
2015-09-10 15:30:00,46.15,46.29,46.07,46.23,376678.0,46.15,46.29,46.07,46.23,376678.0
2015-09-11 09:30:00,46.01,46.34,45.85,46.03,128359.0,46.01,46.34,45.85,46.03,128359.0
2015-09-11 10:00:00,46.02,46.16,45.95,46.05,73646.0,46.02,46.16,45.95,46.05,73646.0
2015-09-11 10:30:00,46.06,46.1,45.76,45.82,194061.0,46.06,46.1,45.76,45.82,194061.0
2015-09-11 11:00:00,45.82,45.93,45.8,45.86,132067.0,45.82,45.93,45.8,45.86,132067.0
2015-09-11 11:30:00,45.86,46.18,45.85,46.17,250598.0,45.86,46.18,45.85,46.17,250598.0
2015-09-11 12:00:00,46.17,46.35,46.16,46.28,113001.0,46.17,46.35,46.16,46.28,113001.0
2015-09-11 12:30:00,46.28,46.38,46.17,46.33,58014.0,46.28,46.38,46.17,46.33,58014.0
2015-09-11 13:00:00,46.33,46.34,46.15,46.2,57959.0,46.33,46.34,46.15,46.2,57959.0
2015-09-11 13:30:00,46.2,46.23,46.1,46.11,43643.0,46.2,46.23,46.1,46.11,43643.0
2015-09-11 14:00:00,46.1,46.19,46.05,46.16,72215.0,46.1,46.19,46.05,46.16,72215.0
2015-09-11 14:30:00,46.16,46.3,46.15,46.24,67719.0,46.16,46.3,46.15,46.24,67719.0
2015-09-11 15:00:00,46.24,46.37,46.24,46.28,132910.0,46.24,46.37,46.24,46.28,132910.0
2015-09-11 15:30:00,46.28,46.31,46.17,46.3,330709.0,46.28,46.31,46.17,46.3,330709.0
2015-09-14 09:30:00,45.39,46.0,45.38,45.93,426862.0,45.39,46.0,45.38,45.93,426862.0
2015-09-14 10:00:00,45.92,46.08,45.88,45.97,86251.0,45.92,46.08,45.88,45.97,86251.0
2015-09-14 10:30:00,45.97,46.17,45.95,46.16,153885.0,45.97,46.17,45.95,46.16,153885.0
2015-09-14 11:00:00,46.16,46.3,46.11,46.16,108861.0,46.16,46.3,46.11,46.16,108861.0
2015-09-14 11:30:00,46.14,46.15,45.98,46.13,76796.0,46.14,46.15,45.98,46.13,76796.0
2015-09-14 12:00:00,46.13,46.13,46.0,46.1,95011.0,46.13,46.13,46.0,46.1,95011.0
2015-09-14 12:30:00,46.09,46.26,46.03,46.06,116911.0,46.09,46.26,46.03,46.06,116911.0
2015-09-14 13:00:00,46.06,46.17,46.02,46.13,69400.0,46.06,46.17,46.02,46.13,69400.0
2015-09-14 13:30:00,46.13,46.29,46.12,46.29,82252.0,46.13,46.29,46.12,46.29,82252.0
2015-09-14 14:00:00,46.29,46.31,46.15,46.18,81990.0,46.29,46.31,46.15,46.18,81990.0
2015-09-14 14:30:00,46.16,46.35,46.15,46.26,189281.0,46.16,46.35,46.15,46.26,189281.0
2015-09-14 15:00:00,46.26,46.28,46.17,46.2,142894.0,46.26,46.28,46.17,46.2,142894.0
2015-09-14 15:30:00,46.2,46.2,46.08,46.15,234915.0,46.2,46.2,46.08,46.15,234915.0
2015-09-15 09:30:00,46.16,47.02,46.14,46.35,172757.0,46.16,47.02,46.14,46.35,172757.0
2015-09-15 10:00:00,46.34,46.37,46.13,46.23,159780.0,46.34,46.37,46.13,46.23,159780.0
2015-09-15 10:30:00,46.25,46.45,46.22,46.44,285704.0,46.25,46.45,46.22,46.44,285704.0
2015-09-15 11:00:00,46.44,46.51,46.38,46.48,149696.0,46.44,46.51,46.38,46.48,149696.0
2015-09-15 11:30:00,46.48,46.61,46.38,46.54,104409.0,46.48,46.61,46.38,46.54,104409.0
2015-09-15 12:00:00,46.56,46.62,46.52,46.58,79374.0,46.56,46.62,46.52,46.58,79374.0
2015-09-15 12:30:00,46.59,46.59,46.35,46.35,70641.0,46.59,46.59,46.35,46.35,70641.0
2015-09-15 13:00:00,46.35,46.59,46.34,46.58,61339.0,46.35,46.59,46.34,46.58,61339.0
2015-09-15 13:30:00,46.59,46.68,46.52,46.56,74017.0,46.59,46.68,46.52,46.56,74017.0
2015-09-15 14:00:00,46.55,46.69,46.55,46.6,142624.0,46.55,46.69,46.55,46.6,142624.0
2015-09-15 14:30:00,46.6,46.76,46.58,46.67,168490.0,46.6,46.76,46.58,46.67,168490.0
2015-09-15 15:00:00,46.68,46.84,46.67,46.83,236193.0,46.68,46.84,46.67,46.83,236193.0
2015-09-15 15:30:00,46.82,46.83,46.59,46.62,506435.0,46.82,46.83,46.59,46.62,506435.0
2015-09-16 09:30:00,46.57,46.85,46.5,46.75,224411.0,46.57,46.85,46.5,46.75,224411.0
2015-09-16 10:00:00,46.75,46.88,46.65,46.82,350974.0,46.75,46.88,46.65,46.82,350974.0
2015-09-16 10:30:00,46.82,46.87,46.71,46.79,167485.0,46.82,46.87,46.71,46.79,167485.0
2015-09-16 11:00:00,46.79,46.96,46.79,46.91,160985.0,46.79,46.96,46.79,46.91,160985.0
2015-09-16 11:30:00,46.91,46.95,46.78,46.86,124940.0,46.91,46.95,46.78,46.86,124940.0
2015-09-16 12:00:00,46.87,46.98,46.85,46.91,89213.0,46.87,46.98,46.85,46.91,89213.0
2015-09-16 12:30:00,46.91,46.95,46.87,46.93,66220.0,46.91,46.95,46.87,46.93,66220.0
2015-09-16 13:00:00,46.92,46.92,46.83,46.84,89875.0,46.92,46.92,46.83,46.84,89875.0
2015-09-16 13:30:00,46.83,46.92,46.79,46.89,112541.0,46.83,46.92,46.79,46.89,112541.0
2015-09-16 14:00:00,46.9,46.92,46.76,46.81,79075.0,46.9,46.92,46.76,46.81,79075.0
2015-09-16 14:30:00,46.8,46.94,46.78,46.92,120247.0,46.8,46.94,46.78,46.92,120247.0
2015-09-16 15:00:00,46.91,46.97,46.86,46.93,214257.0,46.91,46.97,46.86,46.93,214257.0
2015-09-16 15:30:00,46.93,46.99,46.88,46.9,432928.0,46.93,46.99,46.88,46.9,432928.0
2015-09-17 09:30:00,46.79,47.1,46.72,47.0,109811.0,46.79,47.1,46.72,47.0,109811.0
2015-09-17 10:00:00,47.0,47.09,46.85,46.97,138801.0,47.0,47.09,46.85,46.97,138801.0
2015-09-17 10:30:00,46.97,46.97,46.77,46.78,85145.0,46.97,46.97,46.77,46.78,85145.0
2015-09-17 11:00:00,46.79,46.81,46.71,46.77,107472.0,46.79,46.81,46.71,46.77,107472.0
2015-09-17 11:30:00,46.77,46.8,46.63,46.69,99036.0,46.77,46.8,46.63,46.69,99036.0
2015-09-17 12:00:00,46.7,46.76,46.67,46.73,65242.0,46.7,46.76,46.67,46.73,65242.0
2015-09-17 12:30:00,46.74,46.75,46.6,46.7,144672.0,46.74,46.75,46.6,46.7,144672.0
2015-09-17 13:00:00,46.7,46.86,46.65,46.81,190715.0,46.7,46.86,46.65,46.81,190715.0
2015-09-17 13:30:00,46.8,46.89,46.78,46.83,131583.0,46.8,46.89,46.78,46.83,131583.0
2015-09-17 14:00:00,46.83,47.04,46.44,46.89,188470.0,46.83,47.04,46.44,46.89,188470.0
2015-09-17 14:30:00,46.89,47.37,46.89,47.3,271535.0,46.89,47.37,46.89,47.3,271535.0
2015-09-17 15:00:00,47.31,47.39,46.74,46.87,415024.0,47.31,47.39,46.74,46.87,415024.0
2015-09-17 15:30:00,46.86,47.02,46.71,46.78,530136.0,46.86,47.02,46.71,46.78,530136.0
2015-09-18 09:30:00,46.17,47.07,46.06,46.87,701616.0,46.17,47.07,46.06,46.87,701616.0
2015-09-18 10:00:00,46.89,47.13,46.79,47.06,132136.0,46.89,47.13,46.79,47.06,132136.0
2015-09-18 10:30:00,47.06,47.06,46.81,46.91,91029.0,47.06,47.06,46.81,46.91,91029.0
2015-09-18 11:00:00,46.91,47.18,46.9,47.05,127896.0,46.91,47.18,46.9,47.05,127896.0
2015-09-18 11:30:00,47.02,47.3,47.01,47.12,91071.0,47.02,47.3,47.01,47.12,91071.0
2015-09-18 12:00:00,47.13,47.13,46.73,46.76,71860.0,47.13,47.13,46.73,46.76,71860.0
2015-09-18 12:30:00,46.77,46.77,46.62,46.67,75177.0,46.77,46.77,46.62,46.67,75177.0
2015-09-18 13:00:00,46.66,46.75,46.46,46.56,79188.0,46.66,46.75,46.46,46.56,79188.0
2015-09-18 13:30:00,46.55,46.6,46.44,46.45,66395.0,46.55,46.6,46.44,46.45,66395.0
2015-09-18 14:00:00,46.43,46.83,46.39,46.8,136275.0,46.43,46.83,46.39,46.8,136275.0
2015-09-18 14:30:00,46.8,46.81,46.55,46.63,146427.0,46.8,46.81,46.55,46.63,146427.0
2015-09-18 15:00:00,46.62,46.68,46.49,46.56,200093.0,46.62,46.68,46.49,46.56,200093.0
2015-09-18 15:30:00,46.56,46.56,46.38,46.48,406472.0,46.56,46.56,46.38,46.48,406472.0
2015-09-21 09:30:00,46.57,47.15,46.5,47.1,276992.0,46.57,47.15,46.5,47.1,276992.0
2015-09-21 10:00:00,47.1,47.51,47.09,47.46,151381.0,47.1,47.51,47.09,47.46,151381.0
2015-09-21 10:30:00,47.47,47.6,47.32,47.37,163097.0,47.47,47.6,47.32,47.37,163097.0
2015-09-21 11:00:00,47.37,47.47,47.25,47.4,131125.0,47.37,47.47,47.25,47.4,131125.0
2015-09-21 11:30:00,47.39,47.41,47.14,47.15,168452.0,47.39,47.41,47.14,47.15,168452.0
2015-09-21 12:00:00,47.16,47.19,46.97,47.19,95670.0,47.16,47.19,46.97,47.19,95670.0
2015-09-21 12:30:00,47.18,47.18,46.76,46.83,81239.0,47.18,47.18,46.76,46.83,81239.0
2015-09-21 13:00:00,46.82,47.14,46.78,47.12,82962.0,46.82,47.14,46.78,47.12,82962.0
2015-09-21 13:30:00,47.13,47.26,47.08,47.13,143768.0,47.13,47.26,47.08,47.13,143768.0
2015-09-21 14:00:00,47.13,47.28,47.11,47.17,141033.0,47.13,47.28,47.11,47.17,141033.0
2015-09-21 14:30:00,47.17,47.46,47.13,47.45,203910.0,47.17,47.46,47.13,47.45,203910.0
2015-09-21 15:00:00,47.45,47.46,47.33,47.43,341852.0,47.45,47.46,47.33,47.43,341852.0
2015-09-21 15:30:00,47.43,47.45,47.19,47.41,902293.0,47.43,47.45,47.19,47.41,902293.0
2015-09-22 09:30:00,46.89,47.45,46.57,46.82,303707.0,46.89,47.45,46.57,46.82,303707.0
2015-09-22 10:00:00,46.82,47.07,46.81,46.86,341149.0,46.82,47.07,46.81,46.86,341149.0
2015-09-22 10:30:00,46.86,46.95,46.68,46.88,235281.0,46.86,46.95,46.68,46.88,235281.0
2015-09-22 11:00:00,46.88,47.0,46.79,46.8,230042.0,46.88,47.0,46.79,46.8,230042.0
2015-09-22 11:30:00,46.8,46.84,46.69,46.7,102609.0,46.8,46.84,46.69,46.7,102609.0
2015-09-22 12:00:00,46.69,46.81,46.58,46.68,111466.0,46.69,46.81,46.58,46.68,111466.0
2015-09-22 12:30:00,46.68,46.69,46.42,46.46,151942.0,46.68,46.69,46.42,46.46,151942.0
2015-09-22 13:00:00,46.46,46.57,46.34,46.37,156610.0,46.46,46.57,46.34,46.37,156610.0
2015-09-22 13:30:00,46.36,46.59,46.35,46.59,124733.0,46.36,46.59,46.35,46.59,124733.0
2015-09-22 14:00:00,46.59,46.71,46.52,46.7,159806.0,46.59,46.71,46.52,46.7,159806.0
2015-09-22 14:30:00,46.7,46.82,46.65,46.8,96408.0,46.7,46.82,46.65,46.8,96408.0
2015-09-22 15:00:00,46.8,46.89,46.72,46.88,244084.0,46.8,46.89,46.72,46.88,244084.0
2015-09-22 15:30:00,46.88,47.02,46.82,46.95,409332.0,46.88,47.02,46.82,46.95,409332.0
2015-09-23 09:30:00,46.85,47.12,46.66,47.07,246068.0,46.85,47.12,46.66,47.07,246068.0
2015-09-23 10:00:00,47.06,47.44,47.03,47.28,195835.0,47.06,47.44,47.03,47.28,195835.0
2015-09-23 10:30:00,47.3,47.55,47.26,47.55,168277.0,47.3,47.55,47.26,47.55,168277.0
2015-09-23 11:00:00,47.55,47.57,47.27,47.28,226233.0,47.55,47.57,47.27,47.28,226233.0
2015-09-23 11:30:00,47.27,47.43,47.18,47.25,127536.0,47.27,47.43,47.18,47.25,127536.0
2015-09-23 12:00:00,47.26,47.26,46.99,47.02,81216.0,47.26,47.26,46.99,47.02,81216.0
2015-09-23 12:30:00,47.02,47.23,46.99,47.17,94171.0,47.02,47.23,46.99,47.17,94171.0
2015-09-23 13:00:00,47.16,47.22,47.02,47.09,113294.0,47.16,47.22,47.02,47.09,113294.0
2015-09-23 13:30:00,47.08,47.31,47.08,47.21,146834.0,47.08,47.31,47.08,47.21,146834.0
2015-09-23 14:00:00,47.21,47.31,47.17,47.17,143495.0,47.21,47.31,47.17,47.17,143495.0
2015-09-23 14:30:00,47.17,47.23,46.93,47.05,124592.0,47.17,47.23,46.93,47.05,124592.0
2015-09-23 15:00:00,47.04,47.1,46.87,46.94,174993.0,47.04,47.1,46.87,46.94,174993.0
2015-09-23 15:30:00,46.93,47.02,46.86,46.93,406137.0,46.93,47.02,46.86,46.93,406137.0
2015-09-24 09:30:00,46.59,46.74,46.25,46.5,107387.0,46.59,46.74,46.25,46.5,107387.0
2015-09-24 10:00:00,46.52,46.63,46.37,46.49,232094.0,46.52,46.63,46.37,46.49,232094.0
2015-09-24 10:30:00,46.49,46.53,46.33,46.36,124585.0,46.49,46.53,46.33,46.36,124585.0
2015-09-24 11:00:00,46.36,46.47,46.22,46.35,115456.0,46.36,46.47,46.22,46.35,115456.0
2015-09-24 11:30:00,46.34,46.78,46.32,46.65,184458.0,46.34,46.78,46.32,46.65,184458.0
2015-09-24 12:00:00,46.65,46.68,46.5,46.61,71592.0,46.65,46.68,46.5,46.61,71592.0
2015-09-24 12:30:00,46.61,46.84,46.6,46.6,71888.0,46.61,46.84,46.6,46.6,71888.0
2015-09-24 13:00:00,46.61,46.71,46.5,46.52,117728.0,46.61,46.71,46.5,46.52,117728.0
2015-09-24 13:30:00,46.53,46.78,46.46,46.7,140188.0,46.53,46.78,46.46,46.7,140188.0
2015-09-24 14:00:00,46.7,47.05,46.62,46.95,136369.0,46.7,47.05,46.62,46.95,136369.0
2015-09-24 14:30:00,46.94,47.29,46.85,47.16,130619.0,46.94,47.29,46.85,47.16,130619.0
2015-09-24 15:00:00,47.15,47.21,46.94,47.13,126777.0,47.15,47.21,46.94,47.13,126777.0
2015-09-24 15:30:00,47.13,47.17,46.96,47.05,310435.0,47.13,47.17,46.96,47.05,310435.0
2015-09-25 09:30:00,47.09,47.93,47.08,47.7,249790.0,47.09,47.93,47.08,47.7,249790.0
2015-09-25 10:00:00,47.7,47.87,47.4,47.45,182167.0,47.7,47.87,47.4,47.45,182167.0
2015-09-25 10:30:00,47.45,47.62,47.37,47.5,118554.0,47.45,47.62,47.37,47.5,118554.0
2015-09-25 11:00:00,47.5,47.62,47.4,47.55,93695.0,47.5,47.62,47.4,47.55,93695.0
2015-09-25 11:30:00,47.53,47.54,47.25,47.34,73299.0,47.53,47.54,47.25,47.34,73299.0
2015-09-25 12:00:00,47.34,47.35,47.14,47.34,157658.0,47.34,47.35,47.14,47.34,157658.0
2015-09-25 12:30:00,47.34,47.42,47.26,47.35,67845.0,47.34,47.42,47.26,47.35,67845.0
2015-09-25 13:00:00,47.37,47.56,47.33,47.36,93921.0,47.37,47.56,47.33,47.36,93921.0
2015-09-25 13:30:00,47.35,47.38,47.23,47.32,69491.0,47.35,47.38,47.23,47.32,69491.0
2015-09-25 14:00:00,47.32,47.42,47.11,47.17,160857.0,47.32,47.42,47.11,47.17,160857.0
2015-09-25 14:30:00,47.14,47.2,46.81,47.0,110225.0,47.14,47.2,46.81,47.0,110225.0
2015-09-25 15:00:00,47.02,47.05,46.74,46.97,208761.0,47.02,47.05,46.74,46.97,208761.0
2015-09-25 15:30:00,46.96,47.12,46.91,46.99,269442.0,46.96,47.12,46.91,46.99,269442.0
2015-09-28 09:30:00,47.05,47.27,46.55,46.56,177860.0,47.05,47.27,46.55,46.56,177860.0
2015-09-28 10:00:00,46.54,46.65,46.33,46.53,139981.0,46.54,46.65,46.33,46.53,139981.0
2015-09-28 10:30:00,46.57,46.6,46.44,46.54,107902.0,46.57,46.6,46.44,46.54,107902.0
2015-09-28 11:00:00,46.55,46.71,46.43,46.52,97074.0,46.55,46.71,46.43,46.52,97074.0
2015-09-28 11:30:00,46.51,46.6,46.24,46.27,104294.0,46.51,46.6,46.24,46.27,104294.0
2015-09-28 12:00:00,46.24,46.45,46.11,46.36,105578.0,46.24,46.45,46.11,46.36,105578.0
2015-09-28 12:30:00,46.36,46.38,46.18,46.19,83331.0,46.36,46.38,46.18,46.19,83331.0
2015-09-28 13:00:00,46.2,46.4,45.96,45.97,118656.0,46.2,46.4,45.96,45.97,118656.0
2015-09-28 13:30:00,45.98,46.39,45.96,46.24,161537.0,45.98,46.39,45.96,46.24,161537.0
2015-09-28 14:00:00,46.25,46.3,46.05,46.2,161943.0,46.25,46.3,46.05,46.2,161943.0
2015-09-28 14:30:00,46.2,46.44,46.12,46.21,146416.0,46.2,46.44,46.12,46.21,146416.0
2015-09-28 15:00:00,46.2,46.31,46.12,46.18,166065.0,46.2,46.31,46.12,46.18,166065.0
2015-09-28 15:30:00,46.18,46.39,46.12,46.14,364873.0,46.18,46.39,46.12,46.14,364873.0
2015-09-29 09:30:00,46.13,46.13,45.46,45.8,170554.0,46.13,46.13,45.46,45.8,170554.0
2015-09-29 10:00:00,45.8,46.17,45.71,46.15,271330.0,45.8,46.17,45.71,46.15,271330.0
2015-09-29 10:30:00,46.15,46.37,45.95,46.04,204151.0,46.15,46.37,45.95,46.04,204151.0
2015-09-29 11:00:00,46.05,46.13,45.79,45.91,188152.0,46.05,46.13,45.79,45.91,188152.0
2015-09-29 11:30:00,45.93,45.95,45.59,45.64,146217.0,45.93,45.95,45.59,45.64,146217.0
2015-09-29 12:00:00,45.63,45.67,45.38,45.55,166287.0,45.63,45.67,45.38,45.55,166287.0
2015-09-29 12:30:00,45.55,45.57,45.19,45.2,124194.0,45.55,45.57,45.19,45.2,124194.0
2015-09-29 13:00:00,45.2,45.6,45.01,45.53,299911.0,45.2,45.6,45.01,45.53,299911.0
2015-09-29 13:30:00,45.54,45.98,45.54,45.86,274725.0,45.54,45.98,45.54,45.86,274725.0
2015-09-29 14:00:00,45.85,45.92,45.63,45.91,197701.0,45.85,45.92,45.63,45.91,197701.0
2015-09-29 14:30:00,45.89,45.9,45.4,45.42,158907.0,45.89,45.9,45.4,45.42,158907.0
2015-09-29 15:00:00,45.42,45.47,45.1,45.11,205940.0,45.42,45.47,45.1,45.11,205940.0
2015-09-29 15:30:00,45.12,45.38,45.12,45.24,652310.0,45.12,45.38,45.12,45.24,652310.0
2015-09-30 09:30:00,45.39,45.98,45.19,45.59,320535.0,45.39,45.98,45.19,45.59,320535.0
2015-09-30 10:00:00,45.61,45.8,45.46,45.58,252373.0,45.61,45.8,45.46,45.58,252373.0
2015-09-30 10:30:00,45.58,45.65,45.22,45.25,159463.0,45.58,45.65,45.22,45.25,159463.0
2015-09-30 11:00:00,45.24,45.38,45.08,45.3,275122.0,45.24,45.38,45.08,45.3,275122.0
2015-09-30 11:30:00,45.28,45.28,44.61,44.68,250328.0,45.28,45.28,44.61,44.68,250328.0
2015-09-30 12:00:00,44.68,44.68,44.37,44.43,173870.0,44.68,44.68,44.37,44.43,173870.0
2015-09-30 12:30:00,44.42,44.42,43.97,44.15,264740.0,44.42,44.42,43.97,44.15,264740.0
2015-09-30 13:00:00,44.14,44.25,44.04,44.25,702106.0,44.14,44.25,44.04,44.25,702106.0
2015-09-30 13:30:00,44.25,44.37,44.09,44.18,494303.0,44.25,44.37,44.09,44.18,494303.0
2015-09-30 14:00:00,44.19,44.31,43.9,44.25,447872.0,44.19,44.31,43.9,44.25,447872.0
2015-09-30 14:30:00,44.26,44.32,44.12,44.28,234139.0,44.26,44.32,44.12,44.28,234139.0
2015-09-30 15:00:00,44.28,44.31,43.93,44.03,587187.0,44.28,44.31,43.93,44.03,587187.0
2015-09-30 15:30:00,44.03,44.21,43.99,44.12,1463972.0,44.03,44.21,43.99,44.12,1463972.0
2015-10-01 09:30:00,43.68,44.35,43.67,44.06,594986.0,43.68,44.35,43.67,44.06,594986.0
2015-10-01 10:00:00,44.07,44.21,43.93,43.98,735595.0,44.07,44.21,43.93,43.98,735595.0
2015-10-01 10:30:00,44.0,44.05,43.57,43.63,740231.0,44.0,44.05,43.57,43.63,740231.0
2015-10-01 11:00:00,43.6,43.63,43.41,43.48,1116225.0,43.6,43.63,43.41,43.48,1116225.0
2015-10-01 11:30:00,43.48,43.57,42.91,42.98,396328.0,43.48,43.57,42.91,42.98,396328.0
2015-10-01 12:00:00,42.98,43.16,42.85,43.16,725178.0,42.98,43.16,42.85,43.16,725178.0
2015-10-01 12:30:00,43.15,43.2,42.89,43.0,210793.0,43.15,43.2,42.89,43.0,210793.0
2015-10-01 13:00:00,43.0,43.03,42.84,42.88,260610.0,43.0,43.03,42.84,42.88,260610.0
2015-10-01 13:30:00,42.89,43.02,42.78,42.95,286442.0,42.89,43.02,42.78,42.95,286442.0
2015-10-01 14:00:00,42.96,43.14,42.91,43.02,285571.0,42.96,43.14,42.91,43.02,285571.0
2015-10-01 14:30:00,43.02,43.05,42.91,43.01,279106.0,43.02,43.05,42.91,43.01,279106.0
2015-10-01 15:00:00,43.02,43.11,42.95,42.96,326881.0,43.02,43.11,42.95,42.96,326881.0
2015-10-01 15:30:00,42.97,43.15,42.94,43.13,1012147.0,42.97,43.15,42.94,43.13,1012147.0
2015-10-02 09:30:00,42.6,42.69,42.1,42.32,566147.0,42.6,42.69,42.1,42.32,566147.0
2015-10-02 10:00:00,42.3,42.52,42.06,42.33,331134.0,42.3,42.52,42.06,42.33,331134.0
2015-10-02 10:30:00,42.32,42.77,42.28,42.75,213453.0,42.32,42.77,42.28,42.75,213453.0
2015-10-02 11:00:00,42.74,42.9,42.56,42.72,159756.0,42.74,42.9,42.56,42.72,159756.0
2015-10-02 11:30:00,42.73,42.83,42.56,42.66,288910.0,42.73,42.83,42.56,42.66,288910.0
2015-10-02 12:00:00,42.66,43.0,42.59,42.91,142977.0,42.66,43.0,42.59,42.91,142977.0
2015-10-02 12:30:00,42.91,43.19,42.85,43.13,333159.0,42.91,43.19,42.85,43.13,333159.0
2015-10-02 13:00:00,43.13,43.46,43.12,43.44,197373.0,43.13,43.46,43.12,43.44,197373.0
2015-10-02 13:30:00,43.43,43.47,43.26,43.39,279928.0,43.43,43.47,43.26,43.39,279928.0
2015-10-02 14:00:00,43.38,43.61,43.35,43.58,169980.0,43.38,43.61,43.35,43.58,169980.0
2015-10-02 14:30:00,43.59,43.65,43.4,43.4,212940.0,43.59,43.65,43.4,43.4,212940.0
2015-10-02 15:00:00,43.4,43.91,43.36,43.9,318015.0,43.4,43.91,43.36,43.9,318015.0
2015-10-02 15:30:00,43.9,44.04,43.82,44.0,845029.0,43.9,44.04,43.82,44.0,845029.0
2015-10-05 09:30:00,44.3,44.5,43.99,44.3,349064.0,44.3,44.5,43.99,44.3,349064.0
2015-10-05 10:00:00,44.31,44.52,44.12,44.52,196081.0,44.31,44.52,44.12,44.52,196081.0
2015-10-05 10:30:00,44.51,44.57,44.19,44.38,125634.0,44.51,44.57,44.19,44.38,125634.0
2015-10-05 11:00:00,44.38,44.48,44.21,44.23,199319.0,44.38,44.48,44.21,44.23,199319.0
2015-10-05 11:30:00,44.23,44.32,44.15,44.31,179864.0,44.23,44.32,44.15,44.31,179864.0
2015-10-05 12:00:00,44.32,44.38,44.18,44.26,103857.0,44.32,44.38,44.18,44.26,103857.0
2015-10-05 12:30:00,44.26,44.31,44.07,44.16,127865.0,44.26,44.31,44.07,44.16,127865.0
2015-10-05 13:00:00,44.17,44.31,44.13,44.24,185921.0,44.17,44.31,44.13,44.24,185921.0
2015-10-05 13:30:00,44.23,44.3,44.23,44.25,107026.0,44.23,44.3,44.23,44.25,107026.0
2015-10-05 14:00:00,44.26,44.31,44.16,44.26,128316.0,44.26,44.31,44.16,44.26,128316.0
2015-10-05 14:30:00,44.27,44.31,44.11,44.23,204614.0,44.27,44.31,44.11,44.23,204614.0
2015-10-05 15:00:00,44.24,44.3,44.2,44.29,266893.0,44.24,44.3,44.2,44.29,266893.0
2015-10-05 15:30:00,44.29,44.35,44.19,44.29,412045.0,44.29,44.35,44.19,44.29,412045.0
2015-10-06 09:30:00,44.21,44.54,44.16,44.28,218057.0,44.21,44.54,44.16,44.28,218057.0
2015-10-06 10:00:00,44.29,44.34,43.88,43.93,339303.0,44.29,44.34,43.88,43.93,339303.0
2015-10-06 10:30:00,43.91,44.14,43.77,44.05,313453.0,43.91,44.14,43.77,44.05,313453.0
2015-10-06 11:00:00,44.05,44.15,43.95,44.12,253259.0,44.05,44.15,43.95,44.12,253259.0
2015-10-06 11:30:00,44.12,44.18,43.92,43.99,218163.0,44.12,44.18,43.92,43.99,218163.0
2015-10-06 12:00:00,43.99,44.04,43.91,44.01,320050.0,43.99,44.04,43.91,44.01,320050.0
2015-10-06 12:30:00,44.01,44.16,43.88,44.15,173496.0,44.01,44.16,43.88,44.15,173496.0
2015-10-06 13:00:00,44.14,44.44,44.11,44.4,166819.0,44.14,44.44,44.11,44.4,166819.0
2015-10-06 13:30:00,44.4,44.5,44.23,44.48,148732.0,44.4,44.5,44.23,44.48,148732.0
2015-10-06 14:00:00,44.47,44.47,44.27,44.43,129885.0,44.47,44.47,44.27,44.43,129885.0
2015-10-06 14:30:00,44.42,44.45,44.29,44.42,296532.0,44.42,44.45,44.29,44.42,296532.0
2015-10-06 15:00:00,44.41,44.74,44.39,44.59,675779.0,44.41,44.74,44.39,44.59,675779.0
2015-10-06 15:30:00,44.59,44.84,44.59,44.82,1022645.0,44.59,44.84,44.59,44.82,1022645.0
2015-10-07 09:30:00,44.83,45.39,44.8,45.21,249135.0,44.83,45.39,44.8,45.21,249135.0
2015-10-07 10:00:00,45.18,45.36,45.17,45.36,161703.0,45.18,45.36,45.17,45.36,161703.0
2015-10-07 10:30:00,45.34,45.34,44.89,44.96,295877.0,45.34,45.34,44.89,44.96,295877.0
2015-10-07 11:00:00,44.95,45.03,44.82,44.94,398474.0,44.95,45.03,44.82,44.94,398474.0
2015-10-07 11:30:00,44.94,45.37,44.86,45.36,226921.0,44.94,45.37,44.86,45.36,226921.0
2015-10-07 12:00:00,45.35,45.44,45.2,45.26,141475.0,45.35,45.44,45.2,45.26,141475.0
2015-10-07 12:30:00,45.27,45.38,45.18,45.23,105411.0,45.27,45.38,45.18,45.23,105411.0
2015-10-07 13:00:00,45.23,45.56,45.2,45.4,144064.0,45.23,45.56,45.2,45.4,144064.0
2015-10-07 13:30:00,45.41,45.81,45.41,45.72,189374.0,45.41,45.81,45.41,45.72,189374.0
2015-10-07 14:00:00,45.72,45.75,45.55,45.7,167025.0,45.72,45.75,45.55,45.7,167025.0
2015-10-07 14:30:00,45.69,45.77,45.48,45.57,144818.0,45.69,45.77,45.48,45.57,144818.0
2015-10-07 15:00:00,45.57,45.83,45.57,45.71,235090.0,45.57,45.83,45.57,45.71,235090.0
2015-10-07 15:30:00,45.72,45.96,45.72,45.9,729893.0,45.72,45.96,45.72,45.9,729893.0
2015-10-08 09:30:00,45.88,46.44,45.87,46.27,152529.0,45.88,46.44,45.87,46.27,152529.0
2015-10-08 10:00:00,46.25,46.38,46.08,46.1,167579.0,46.25,46.38,46.08,46.1,167579.0
2015-10-08 10:30:00,46.11,46.27,46.01,46.1,95654.0,46.11,46.27,46.01,46.1,95654.0
2015-10-08 11:00:00,46.09,46.16,45.87,46.05,364109.0,46.09,46.16,45.87,46.05,364109.0
2015-10-08 11:30:00,46.05,46.34,46.05,46.31,106839.0,46.05,46.34,46.05,46.31,106839.0
2015-10-08 12:00:00,46.31,46.52,46.25,46.48,107489.0,46.31,46.52,46.25,46.48,107489.0
2015-10-08 12:30:00,46.48,46.6,46.34,46.53,83446.0,46.48,46.6,46.34,46.53,83446.0
2015-10-08 13:00:00,46.52,46.56,46.44,46.5,59711.0,46.52,46.56,46.44,46.5,59711.0
2015-10-08 13:30:00,46.49,46.55,46.42,46.54,82805.0,46.49,46.55,46.42,46.54,82805.0
2015-10-08 14:00:00,46.54,46.86,46.5,46.82,158491.0,46.54,46.86,46.5,46.82,158491.0
2015-10-08 14:30:00,46.82,47.13,46.81,47.11,236836.0,46.82,47.13,46.81,47.11,236836.0
2015-10-08 15:00:00,47.09,47.35,47.08,47.27,375399.0,47.09,47.35,47.08,47.27,375399.0
2015-10-08 15:30:00,47.27,47.41,47.23,47.31,711637.0,47.27,47.41,47.23,47.31,711637.0
2015-10-09 09:30:00,47.44,48.22,47.32,48.19,290754.0,47.44,48.22,47.32,48.19,290754.0
2015-10-09 10:00:00,48.19,49.76,48.18,49.45,1417035.0,48.19,49.76,48.18,49.45,1417035.0
2015-10-09 10:30:00,49.43,50.1,49.37,50.0,1133342.0,49.43,50.1,49.37,50.0,1133342.0
2015-10-09 11:00:00,50.01,50.18,49.88,50.11,762710.0,50.01,50.18,49.88,50.11,762710.0
2015-10-09 11:30:00,50.15,50.3,49.97,50.07,444464.0,50.15,50.3,49.97,50.07,444464.0
2015-10-09 12:00:00,50.07,50.29,49.9,50.09,347743.0,50.07,50.29,49.9,50.09,347743.0
2015-10-09 12:30:00,50.08,50.27,49.97,50.05,308601.0,50.08,50.27,49.97,50.05,308601.0
2015-10-09 13:00:00,50.05,50.36,49.95,50.06,299079.0,50.05,50.36,49.95,50.06,299079.0
2015-10-09 13:30:00,50.06,50.24,50.0,50.15,255884.0,50.06,50.24,50.0,50.15,255884.0
2015-10-09 14:00:00,50.16,50.55,50.09,50.55,375923.0,50.16,50.55,50.09,50.55,375923.0
2015-10-09 14:30:00,50.53,50.79,50.44,50.75,489019.0,50.53,50.79,50.44,50.75,489019.0
2015-10-09 15:00:00,50.75,50.89,50.59,50.87,419470.0,50.75,50.89,50.59,50.87,419470.0
2015-10-09 15:30:00,50.87,51.67,50.82,51.57,1757535.0,50.87,51.67,50.82,51.57,1757535.0
2015-10-12 09:30:00,51.38,51.41,50.78,50.97,418105.0,51.38,51.41,50.78,50.97,418105.0
2015-10-12 10:00:00,50.96,51.32,50.93,51.29,297437.0,50.96,51.32,50.93,51.29,297437.0
2015-10-12 10:30:00,51.3,51.4,51.1,51.32,217513.0,51.3,51.4,51.1,51.32,217513.0
2015-10-12 11:00:00,51.33,51.53,51.3,51.38,202764.0,51.33,51.53,51.3,51.38,202764.0
2015-10-12 11:30:00,51.38,51.59,51.36,51.54,206355.0,51.38,51.59,51.36,51.54,206355.0
2015-10-12 12:00:00,51.53,51.77,51.49,51.73,284327.0,51.53,51.77,51.49,51.73,284327.0
2015-10-12 12:30:00,51.74,51.74,51.54,51.63,179820.0,51.74,51.74,51.54,51.63,179820.0
2015-10-12 13:00:00,51.63,51.64,51.44,51.48,212100.0,51.63,51.64,51.44,51.48,212100.0
2015-10-12 13:30:00,51.49,51.58,51.47,51.53,211385.0,51.49,51.58,51.47,51.53,211385.0
2015-10-12 14:00:00,51.52,51.6,51.48,51.55,169340.0,51.52,51.6,51.48,51.55,169340.0
2015-10-12 14:30:00,51.55,51.59,51.5,51.51,199437.0,51.55,51.59,51.5,51.51,199437.0
2015-10-12 15:00:00,51.51,51.73,51.51,51.62,381128.0,51.51,51.73,51.51,51.62,381128.0
2015-10-12 15:30:00,51.62,51.76,51.54,51.55,898211.0,51.62,51.76,51.54,51.55,898211.0
2015-10-13 09:30:00,51.42,52.07,51.02,52.07,217962.0,51.42,52.07,51.02,52.07,217962.0
2015-10-13 10:00:00,52.06,52.23,51.85,52.19,293853.0,52.06,52.23,51.85,52.19,293853.0
2015-10-13 10:30:00,52.17,52.28,52.02,52.27,138140.0,52.17,52.28,52.02,52.27,138140.0
2015-10-13 11:00:00,52.27,52.42,52.11,52.34,203177.0,52.27,52.42,52.11,52.34,203177.0
2015-10-13 11:30:00,52.32,52.4,52.16,52.28,147050.0,52.32,52.4,52.16,52.28,147050.0
2015-10-13 12:00:00,52.28,52.32,52.14,52.25,129588.0,52.28,52.32,52.14,52.25,129588.0
2015-10-13 12:30:00,52.25,52.38,52.15,52.16,212306.0,52.25,52.38,52.15,52.16,212306.0
2015-10-13 13:00:00,52.14,52.36,52.14,52.36,206743.0,52.14,52.36,52.14,52.36,206743.0
2015-10-13 13:30:00,52.36,52.45,52.23,52.34,163419.0,52.36,52.45,52.23,52.34,163419.0
2015-10-13 14:00:00,52.33,52.43,52.29,52.39,188208.0,52.33,52.43,52.29,52.39,188208.0
2015-10-13 14:30:00,52.39,52.52,52.31,52.51,215099.0,52.39,52.52,52.31,52.51,215099.0
2015-10-13 15:00:00,52.51,52.53,52.23,52.26,679211.0,52.51,52.53,52.23,52.26,679211.0
2015-10-13 15:30:00,52.25,52.31,52.06,52.08,906212.0,52.25,52.31,52.06,52.08,906212.0
2015-10-14 09:30:00,52.1,52.15,51.39,52.05,136167.0,52.1,52.15,51.39,52.05,136167.0
2015-10-14 10:00:00,52.05,52.11,51.66,51.76,129646.0,52.05,52.11,51.66,51.76,129646.0
2015-10-14 10:30:00,51.76,51.76,51.31,51.31,209925.0,51.76,51.76,51.31,51.31,209925.0
2015-10-14 11:00:00,51.32,51.51,51.28,51.39,121360.0,51.32,51.51,51.28,51.39,121360.0
2015-10-14 11:30:00,51.38,51.56,51.3,51.51,100392.0,51.38,51.56,51.3,51.51,100392.0
2015-10-14 12:00:00,51.51,51.57,51.36,51.5,123078.0,51.51,51.57,51.36,51.5,123078.0
2015-10-14 12:30:00,51.49,51.9,51.49,51.8,94701.0,51.49,51.9,51.49,51.8,94701.0
2015-10-14 13:00:00,51.81,51.86,51.65,51.65,86305.0,51.81,51.86,51.65,51.65,86305.0
2015-10-14 13:30:00,51.65,51.74,51.61,51.66,179489.0,51.65,51.74,51.61,51.66,179489.0
2015-10-14 14:00:00,51.67,51.74,51.52,51.54,141253.0,51.67,51.74,51.52,51.54,141253.0
2015-10-14 14:30:00,51.53,51.59,51.36,51.4,113025.0,51.53,51.59,51.36,51.4,113025.0
2015-10-14 15:00:00,51.41,51.54,51.32,51.43,230990.0,51.41,51.54,51.32,51.43,230990.0
2015-10-14 15:30:00,51.42,51.55,51.24,51.36,582000.0,51.42,51.55,51.24,51.36,582000.0
2015-10-15 09:30:00,51.53,52.28,51.53,51.88,148352.0,51.53,52.28,51.53,51.88,148352.0
2015-10-15 10:00:00,51.9,52.08,51.83,51.87,141296.0,51.9,52.08,51.83,51.87,141296.0
2015-10-15 10:30:00,51.86,52.22,51.82,52.15,118558.0,51.86,52.22,51.82,52.15,118558.0
2015-10-15 11:00:00,52.15,52.29,51.99,51.99,113571.0,52.15,52.29,51.99,51.99,113571.0
2015-10-15 11:30:00,51.99,51.99,51.57,51.61,68659.0,51.99,51.99,51.57,51.61,68659.0
2015-10-15 12:00:00,51.58,51.72,51.58,51.69,64068.0,51.58,51.72,51.58,51.69,64068.0
2015-10-15 12:30:00,51.69,51.79,51.64,51.79,88699.0,51.69,51.79,51.64,51.79,88699.0
2015-10-15 13:00:00,51.79,51.93,51.75,51.9,58303.0,51.79,51.93,51.75,51.9,58303.0
2015-10-15 13:30:00,51.9,52.08,51.88,52.01,76044.0,51.9,52.08,51.88,52.01,76044.0
2015-10-15 14:00:00,52.02,52.29,52.02,52.27,87714.0,52.02,52.29,52.02,52.27,87714.0
2015-10-15 14:30:00,52.27,52.37,52.24,52.28,107080.0,52.27,52.37,52.24,52.28,107080.0
2015-10-15 15:00:00,52.27,52.39,52.23,52.23,142479.0,52.27,52.39,52.23,52.23,142479.0
2015-10-15 15:30:00,52.23,52.26,52.07,52.16,328448.0,52.23,52.26,52.07,52.16,328448.0
2015-10-16 09:30:00,52.37,52.5,52.07,52.46,209931.0,52.37,52.5,52.07,52.46,209931.0
2015-10-16 10:00:00,52.44,52.54,52.07,52.11,289790.0,52.44,52.54,52.07,52.11,289790.0
2015-10-16 10:30:00,52.11,52.19,52.05,52.16,295346.0,52.11,52.19,52.05,52.16,295346.0
2015-10-16 11:00:00,52.16,52.25,52.02,52.02,190525.0,52.16,52.25,52.02,52.02,190525.0
2015-10-16 11:30:00,52.02,52.04,51.86,51.99,426448.0,52.02,52.04,51.86,51.99,426448.0
2015-10-16 12:00:00,51.98,51.98,51.69,51.73,64382.0,51.98,51.98,51.69,51.73,64382.0
2015-10-16 12:30:00,51.72,51.73,51.57,51.63,69577.0,51.72,51.73,51.57,51.63,69577.0
2015-10-16 13:00:00,51.63,51.72,51.57,51.68,56241.0,51.63,51.72,51.57,51.68,56241.0
2015-10-16 13:30:00,51.67,51.8,51.67,51.71,84498.0,51.67,51.8,51.67,51.71,84498.0
2015-10-16 14:00:00,51.73,51.87,51.61,51.85,98238.0,51.73,51.87,51.61,51.85,98238.0
2015-10-16 14:30:00,51.84,52.03,51.81,52.0,122348.0,51.84,52.03,51.81,52.0,122348.0
2015-10-16 15:00:00,52.0,52.15,51.94,52.09,187730.0,52.0,52.15,51.94,52.09,187730.0
2015-10-16 15:30:00,52.08,52.21,52.02,52.04,648179.0,52.08,52.21,52.02,52.04,648179.0
2015-10-19 09:30:00,51.91,51.99,51.66,51.79,141891.0,51.91,51.99,51.66,51.79,141891.0
2015-10-19 10:00:00,51.83,52.29,51.79,52.29,282510.0,51.83,52.29,51.79,52.29,282510.0
2015-10-19 10:30:00,52.29,52.57,52.22,52.56,161895.0,52.29,52.57,52.22,52.56,161895.0
2015-10-19 11:00:00,52.56,52.75,52.46,52.49,146073.0,52.56,52.75,52.46,52.49,146073.0
2015-10-19 11:30:00,52.5,52.66,52.49,52.52,127288.0,52.5,52.66,52.49,52.52,127288.0
2015-10-19 12:00:00,52.51,52.59,52.43,52.56,138417.0,52.51,52.59,52.43,52.56,138417.0
2015-10-19 12:30:00,52.56,52.66,52.5,52.56,133755.0,52.56,52.66,52.5,52.56,133755.0
2015-10-19 13:00:00,52.56,52.63,52.34,52.34,194710.0,52.56,52.63,52.34,52.34,194710.0
2015-10-19 13:30:00,52.33,52.43,52.29,52.4,105269.0,52.33,52.43,52.29,52.4,105269.0
2015-10-19 14:00:00,52.41,52.47,52.35,52.38,193732.0,52.41,52.47,52.35,52.38,193732.0
2015-10-19 14:30:00,52.39,52.53,52.38,52.49,231055.0,52.39,52.53,52.38,52.49,231055.0
2015-10-19 15:00:00,52.48,52.5,52.35,52.4,252537.0,52.48,52.5,52.35,52.4,252537.0
2015-10-19 15:30:00,52.39,52.49,52.28,52.45,574232.0,52.39,52.49,52.28,52.45,574232.0
2015-10-20 09:30:00,51.99,52.34,51.69,52.25,171593.0,51.99,52.34,51.69,52.25,171593.0
2015-10-20 10:00:00,52.25,52.27,51.97,52.01,174324.0,52.25,52.27,51.97,52.01,174324.0
2015-10-20 10:30:00,52.02,52.13,51.92,52.02,111714.0,52.02,52.13,51.92,52.02,111714.0
2015-10-20 11:00:00,52.02,52.05,51.9,51.99,132038.0,52.02,52.05,51.9,51.99,132038.0
2015-10-20 11:30:00,51.99,52.03,51.9,51.95,73881.0,51.99,52.03,51.9,51.95,73881.0
2015-10-20 12:00:00,51.94,51.97,51.72,51.83,74346.0,51.94,51.97,51.72,51.83,74346.0
2015-10-20 12:30:00,51.85,52.03,51.8,52.03,159180.0,51.85,52.03,51.8,52.03,159180.0
2015-10-20 13:00:00,52.04,52.13,51.97,52.04,155019.0,52.04,52.13,51.97,52.04,155019.0
2015-10-20 13:30:00,52.04,52.05,51.92,51.97,112787.0,52.04,52.05,51.92,51.97,112787.0
2015-10-20 14:00:00,51.97,52.03,51.93,52.0,100986.0,51.97,52.03,51.93,52.0,100986.0
2015-10-20 14:30:00,52.01,52.08,51.96,52.0,113818.0,52.01,52.08,51.96,52.0,113818.0
2015-10-20 15:00:00,52.01,52.05,51.97,52.01,274274.0,52.01,52.05,51.97,52.01,274274.0
2015-10-20 15:30:00,52.0,52.05,51.96,52.0,543705.0,52.0,52.05,51.96,52.0,543705.0
2015-10-21 09:30:00,52.37,52.39,51.68,51.8,155769.0,52.37,52.39,51.68,51.8,155769.0
2015-10-21 10:00:00,51.78,51.8,51.32,51.42,135326.0,51.78,51.8,51.32,51.42,135326.0
2015-10-21 10:30:00,51.39,51.81,51.37,51.81,90744.0,51.39,51.81,51.37,51.81,90744.0
2015-10-21 11:00:00,51.81,51.97,51.75,51.92,130889.0,51.81,51.97,51.75,51.92,130889.0
2015-10-21 11:30:00,51.92,52.0,51.87,51.88,82200.0,51.92,52.0,51.87,51.88,82200.0
2015-10-21 12:00:00,51.88,51.95,51.78,51.81,73821.0,51.88,51.95,51.78,51.81,73821.0
2015-10-21 12:30:00,51.82,51.95,51.78,51.78,70227.0,51.82,51.95,51.78,51.78,70227.0
2015-10-21 13:00:00,51.77,51.82,51.54,51.57,117028.0,51.77,51.82,51.54,51.57,117028.0
2015-10-21 13:30:00,51.57,51.65,51.46,51.46,74117.0,51.57,51.65,51.46,51.46,74117.0
2015-10-21 14:00:00,51.45,51.63,51.43,51.57,61474.0,51.45,51.63,51.43,51.57,61474.0
2015-10-21 14:30:00,51.57,51.76,51.48,51.51,87189.0,51.57,51.76,51.48,51.51,87189.0
2015-10-21 15:00:00,51.52,51.56,51.29,51.32,115508.0,51.52,51.56,51.29,51.32,115508.0
2015-10-21 15:30:00,51.32,51.32,51.08,51.13,280198.0,51.32,51.32,51.08,51.13,280198.0
2015-10-22 09:30:00,51.5,52.31,51.5,52.15,145544.0,51.5,52.31,51.5,52.15,145544.0
2015-10-22 10:00:00,52.17,52.66,52.17,52.59,208394.0,52.17,52.66,52.17,52.59,208394.0
2015-10-22 10:30:00,52.6,52.99,52.49,52.97,144798.0,52.6,52.99,52.49,52.97,144798.0
2015-10-22 11:00:00,52.98,53.15,52.85,53.04,127899.0,52.98,53.15,52.85,53.04,127899.0
2015-10-22 11:30:00,53.06,53.33,52.98,53.19,82461.0,53.06,53.33,52.98,53.19,82461.0
2015-10-22 12:00:00,53.2,53.2,52.88,52.96,89328.0,53.2,53.2,52.88,52.96,89328.0
2015-10-22 12:30:00,52.95,52.99,52.91,52.98,70443.0,52.95,52.99,52.91,52.98,70443.0
2015-10-22 13:00:00,52.98,52.99,52.73,52.73,109461.0,52.98,52.99,52.73,52.73,109461.0
2015-10-22 13:30:00,52.73,52.86,52.57,52.61,109350.0,52.73,52.86,52.57,52.61,109350.0
2015-10-22 14:00:00,52.6,52.67,52.45,52.61,114468.0,52.6,52.67,52.45,52.61,114468.0
2015-10-22 14:30:00,52.6,52.62,52.49,52.61,115183.0,52.6,52.62,52.49,52.61,115183.0
2015-10-22 15:00:00,52.6,52.6,52.44,52.53,143542.0,52.6,52.6,52.44,52.53,143542.0
2015-10-22 15:30:00,52.52,52.68,52.43,52.59,335425.0,52.52,52.68,52.43,52.59,335425.0
2015-10-23 09:30:00,52.8,52.85,52.18,52.4,178176.0,52.8,52.85,52.18,52.4,178176.0
2015-10-23 10:00:00,52.38,52.51,51.93,51.96,216751.0,52.38,52.51,51.93,51.96,216751.0
2015-10-23 10:30:00,51.96,52.25,51.94,52.23,115523.0,51.96,52.25,51.94,52.23,115523.0
2015-10-23 11:00:00,52.24,52.26,52.08,52.12,202748.0,52.24,52.26,52.08,52.12,202748.0
2015-10-23 11:30:00,52.09,52.12,51.86,52.04,120047.0,52.09,52.12,51.86,52.04,120047.0
2015-10-23 12:00:00,52.04,52.31,52.01,52.28,100367.0,52.04,52.31,52.01,52.28,100367.0
2015-10-23 12:30:00,52.29,52.3,52.15,52.21,55424.0,52.29,52.3,52.15,52.21,55424.0
2015-10-23 13:00:00,52.2,52.36,52.15,52.35,62515.0,52.2,52.36,52.15,52.35,62515.0
2015-10-23 13:30:00,52.35,52.46,52.3,52.37,139481.0,52.35,52.46,52.3,52.37,139481.0
2015-10-23 14:00:00,52.38,52.49,52.31,52.38,121502.0,52.38,52.49,52.31,52.38,121502.0
2015-10-23 14:30:00,52.38,52.59,52.34,52.46,146019.0,52.38,52.59,52.34,52.46,146019.0
2015-10-23 15:00:00,52.46,52.51,52.3,52.31,190784.0,52.46,52.51,52.3,52.31,190784.0
2015-10-23 15:30:00,52.3,52.46,52.3,52.38,625787.0,52.3,52.46,52.3,52.38,625787.0
2015-10-26 09:30:00,53.24,53.67,53.03,53.4,374542.0,53.24,53.67,53.03,53.4,374542.0
2015-10-26 10:00:00,53.4,53.42,53.05,53.26,344255.0,53.4,53.42,53.05,53.26,344255.0
2015-10-26 10:30:00,53.25,53.49,53.2,53.39,99955.0,53.25,53.49,53.2,53.39,99955.0
2015-10-26 11:00:00,53.4,53.51,53.23,53.28,180188.0,53.4,53.51,53.23,53.28,180188.0
2015-10-26 11:30:00,53.29,53.37,53.01,53.03,175603.0,53.29,53.37,53.01,53.03,175603.0
2015-10-26 12:00:00,53.04,53.07,52.94,52.99,107557.0,53.04,53.07,52.94,52.99,107557.0
2015-10-26 12:30:00,52.99,53.13,52.94,53.01,90014.0,52.99,53.13,52.94,53.01,90014.0
2015-10-26 13:00:00,53.01,53.05,52.96,53.01,54917.0,53.01,53.05,52.96,53.01,54917.0
2015-10-26 13:30:00,53.01,53.07,53.0,53.02,81694.0,53.01,53.07,53.0,53.02,81694.0
2015-10-26 14:00:00,53.02,53.17,53.02,53.16,97129.0,53.02,53.17,53.02,53.16,97129.0
2015-10-26 14:30:00,53.16,53.49,53.15,53.48,173749.0,53.16,53.49,53.15,53.48,173749.0
2015-10-26 15:00:00,53.48,53.57,53.44,53.55,218673.0,53.48,53.57,53.44,53.55,218673.0
2015-10-26 15:30:00,53.55,53.65,53.44,53.6,686824.0,53.55,53.65,53.44,53.6,686824.0
2015-10-27 09:30:00,53.44,53.86,53.18,53.86,215015.0,53.44,53.86,53.18,53.86,215015.0
2015-10-27 10:00:00,53.86,53.89,53.54,53.68,236197.0,53.86,53.89,53.54,53.68,236197.0
2015-10-27 10:30:00,53.66,53.75,53.53,53.65,134210.0,53.66,53.75,53.53,53.65,134210.0
2015-10-27 11:00:00,53.65,53.85,53.63,53.72,177608.0,53.65,53.85,53.63,53.72,177608.0
2015-10-27 11:30:00,53.71,53.78,53.63,53.69,111127.0,53.71,53.78,53.63,53.69,111127.0
2015-10-27 12:00:00,53.69,53.82,53.69,53.8,81819.0,53.69,53.82,53.69,53.8,81819.0
2015-10-27 12:30:00,53.79,53.99,53.79,53.89,158818.0,53.79,53.99,53.79,53.89,158818.0
2015-10-27 13:00:00,53.89,53.89,53.67,53.73,136211.0,53.89,53.89,53.67,53.73,136211.0
2015-10-27 13:30:00,53.73,53.94,53.72,53.85,127926.0,53.73,53.94,53.72,53.85,127926.0
2015-10-27 14:00:00,53.84,54.04,53.84,54.01,160959.0,53.84,54.04,53.84,54.01,160959.0
2015-10-27 14:30:00,54.0,54.01,53.89,53.99,190054.0,54.0,54.01,53.89,53.99,190054.0
2015-10-27 15:00:00,54.0,54.09,53.98,54.04,207796.0,54.0,54.09,53.98,54.04,207796.0
2015-10-27 15:30:00,54.05,54.13,53.94,54.11,704908.0,54.05,54.13,53.94,54.11,704908.0
2015-10-28 09:30:00,54.24,54.46,53.95,54.44,183536.0,54.24,54.46,53.95,54.44,183536.0
2015-10-28 10:00:00,54.43,54.76,54.43,54.72,270320.0,54.43,54.76,54.43,54.72,270320.0
2015-10-28 10:30:00,54.71,54.93,54.71,54.93,221113.0,54.71,54.93,54.71,54.93,221113.0
2015-10-28 11:00:00,54.93,55.12,54.87,55.11,260303.0,54.93,55.12,54.87,55.11,260303.0
2015-10-28 11:30:00,55.11,55.45,55.11,55.37,157104.0,55.11,55.45,55.11,55.37,157104.0
2015-10-28 12:00:00,55.37,55.51,55.36,55.42,118894.0,55.37,55.51,55.36,55.42,118894.0
2015-10-28 12:30:00,55.42,55.54,55.39,55.51,119933.0,55.42,55.54,55.39,55.51,119933.0
2015-10-28 13:00:00,55.51,55.59,55.46,55.59,110868.0,55.51,55.59,55.46,55.59,110868.0
2015-10-28 13:30:00,55.58,55.82,55.57,55.79,135695.0,55.58,55.82,55.57,55.79,135695.0
2015-10-28 14:00:00,55.79,55.8,55.18,55.36,493856.0,55.79,55.8,55.18,55.36,493856.0
2015-10-28 14:30:00,55.35,55.38,55.09,55.26,354503.0,55.35,55.38,55.09,55.26,354503.0
2015-10-28 15:00:00,55.25,55.54,55.21,55.52,255395.0,55.25,55.54,55.21,55.52,255395.0
2015-10-28 15:30:00,55.52,55.6,55.36,55.5,813754.0,55.52,55.6,55.36,55.5,813754.0
2015-10-29 09:30:00,55.21,55.31,54.93,55.15,133151.0,55.21,55.31,54.93,55.15,133151.0
2015-10-29 10:00:00,55.15,55.25,55.04,55.12,119345.0,55.15,55.25,55.04,55.12,119345.0
2015-10-29 10:30:00,55.12,55.23,55.07,55.12,91202.0,55.12,55.23,55.07,55.12,91202.0
2015-10-29 11:00:00,55.11,55.25,55.09,55.18,155462.0,55.11,55.25,55.09,55.18,155462.0
2015-10-29 11:30:00,55.18,55.25,55.11,55.14,73072.0,55.18,55.25,55.11,55.14,73072.0
2015-10-29 12:00:00,55.14,55.26,55.11,55.26,67831.0,55.14,55.26,55.11,55.26,67831.0
2015-10-29 12:30:00,55.26,55.26,55.12,55.13,119850.0,55.26,55.26,55.12,55.13,119850.0
2015-10-29 13:00:00,55.12,55.18,55.08,55.11,80743.0,55.12,55.18,55.08,55.11,80743.0
2015-10-29 13:30:00,55.11,55.17,54.85,54.88,236506.0,55.11,55.17,54.85,54.88,236506.0
2015-10-29 14:00:00,54.88,55.01,54.88,54.9,142331.0,54.88,55.01,54.88,54.9,142331.0
2015-10-29 14:30:00,54.89,54.94,54.88,54.9,101386.0,54.89,54.94,54.88,54.9,101386.0
2015-10-29 15:00:00,54.9,55.01,54.82,54.98,152356.0,54.9,55.01,54.82,54.98,152356.0
2015-10-29 15:30:00,54.99,55.12,54.98,55.07,279810.0,54.99,55.12,54.98,55.07,279810.0
2015-10-30 09:30:00,53.07,54.18,53.0,53.75,621857.0,53.07,54.18,53.0,53.75,621857.0
2015-10-30 10:00:00,53.78,54.2,53.7,54.08,217243.0,53.78,54.2,53.7,54.08,217243.0
2015-10-30 10:30:00,54.08,54.83,54.03,54.75,208360.0,54.08,54.83,54.03,54.75,208360.0
2015-10-30 11:00:00,54.74,55.04,54.65,55.0,183655.0,54.74,55.04,54.65,55.0,183655.0
2015-10-30 11:30:00,55.0,55.2,55.0,55.17,112108.0,55.0,55.2,55.0,55.17,112108.0
2015-10-30 12:00:00,55.17,55.26,55.12,55.25,84588.0,55.17,55.26,55.12,55.25,84588.0
2015-10-30 12:30:00,55.26,55.4,55.22,55.27,113976.0,55.26,55.4,55.22,55.27,113976.0
2015-10-30 13:00:00,55.27,55.34,55.23,55.34,66842.0,55.27,55.34,55.23,55.34,66842.0
2015-10-30 13:30:00,55.34,55.57,55.3,55.44,96171.0,55.34,55.57,55.3,55.44,96171.0
2015-10-30 14:00:00,55.43,55.6,55.4,55.4,186271.0,55.43,55.6,55.4,55.4,186271.0
2015-10-30 14:30:00,55.39,55.39,55.11,55.13,135191.0,55.39,55.39,55.11,55.13,135191.0
2015-10-30 15:00:00,55.14,55.43,55.06,55.41,172274.0,55.14,55.43,55.06,55.41,172274.0
2015-10-30 15:30:00,55.41,55.5,55.19,55.2,441145.0,55.41,55.5,55.19,55.2,441145.0
2015-11-02 09:30:00,55.51,56.29,55.16,56.24,223332.0,55.51,56.29,55.16,56.24,223332.0
2015-11-02 10:00:00,56.23,56.34,56.18,56.25,218619.0,56.23,56.34,56.18,56.25,218619.0
2015-11-02 10:30:00,56.25,56.53,56.21,56.49,214966.0,56.25,56.53,56.21,56.49,214966.0
2015-11-02 11:00:00,56.48,56.71,56.46,56.68,179985.0,56.48,56.71,56.46,56.68,179985.0
2015-11-02 11:30:00,56.68,56.77,56.6,56.6,196663.0,56.68,56.77,56.6,56.6,196663.0
2015-11-02 12:00:00,56.61,56.89,56.6,56.83,155868.0,56.61,56.89,56.6,56.83,155868.0
2015-11-02 12:30:00,56.83,56.91,56.78,56.87,135773.0,56.83,56.91,56.78,56.87,135773.0
2015-11-02 13:00:00,56.88,56.95,56.82,56.92,161517.0,56.88,56.95,56.82,56.92,161517.0
2015-11-02 13:30:00,56.9,56.96,56.88,56.91,136169.0,56.9,56.96,56.88,56.91,136169.0
2015-11-02 14:00:00,56.9,57.03,56.89,57.0,140643.0,56.9,57.03,56.89,57.0,140643.0
2015-11-02 14:30:00,56.99,57.03,56.94,57.01,165918.0,56.99,57.03,56.94,57.01,165918.0
2015-11-02 15:00:00,57.0,57.02,56.74,56.8,367613.0,57.0,57.02,56.74,56.8,367613.0
2015-11-02 15:30:00,56.8,56.91,56.73,56.91,543474.0,56.8,56.91,56.73,56.91,543474.0
2015-11-03 09:30:00,56.9,57.15,56.63,57.11,148282.0,56.9,57.15,56.63,57.11,148282.0
2015-11-03 10:00:00,57.11,57.45,57.09,57.42,113381.0,57.11,57.45,57.09,57.42,113381.0
2015-11-03 10:30:00,57.42,57.58,57.4,57.58,112530.0,57.42,57.58,57.4,57.58,112530.0
2015-11-03 11:00:00,57.58,57.8,57.54,57.77,99231.0,57.58,57.8,57.54,57.77,99231.0
2015-11-03 11:30:00,57.77,58.13,57.75,58.11,205613.0,57.77,58.13,57.75,58.11,205613.0
2015-11-03 12:00:00,58.1,58.16,58.01,58.11,129586.0,58.1,58.16,58.01,58.11,129586.0
2015-11-03 12:30:00,58.11,58.24,58.1,58.22,120085.0,58.11,58.24,58.1,58.22,120085.0
2015-11-03 13:00:00,58.21,58.42,58.21,58.41,205048.0,58.21,58.42,58.21,58.41,205048.0
2015-11-03 13:30:00,58.41,58.56,58.37,58.44,145370.0,58.41,58.56,58.37,58.44,145370.0
2015-11-03 14:00:00,58.44,58.54,58.42,58.48,135346.0,58.44,58.54,58.42,58.48,135346.0
2015-11-03 14:30:00,58.47,58.54,58.42,58.42,169234.0,58.47,58.54,58.42,58.42,169234.0
2015-11-03 15:00:00,58.42,58.43,57.95,57.97,206666.0,58.42,58.43,57.95,57.97,206666.0
2015-11-03 15:30:00,57.97,58.01,57.82,57.94,682784.0,57.97,58.01,57.82,57.94,682784.0
2015-11-04 09:30:00,57.9,58.11,57.77,57.86,210185.0,57.9,58.11,57.77,57.86,210185.0
2015-11-04 10:00:00,57.83,58.01,57.75,57.87,134522.0,57.83,58.01,57.75,57.87,134522.0
2015-11-04 10:30:00,57.88,58.0,57.64,57.69,126541.0,57.88,58.0,57.64,57.69,126541.0
2015-11-04 11:00:00,57.69,57.83,57.6,57.7,134500.0,57.69,57.83,57.6,57.7,134500.0
2015-11-04 11:30:00,57.71,57.74,57.49,57.5,191863.0,57.71,57.74,57.49,57.5,191863.0
2015-11-04 12:00:00,57.51,57.85,57.48,57.78,151873.0,57.51,57.85,57.48,57.78,151873.0
2015-11-04 12:30:00,57.79,57.81,57.67,57.8,68833.0,57.79,57.81,57.67,57.8,68833.0
2015-11-04 13:00:00,57.8,57.82,57.69,57.81,86296.0,57.8,57.82,57.69,57.81,86296.0
2015-11-04 13:30:00,57.81,58.05,57.72,58.05,150049.0,57.81,58.05,57.72,58.05,150049.0
2015-11-04 14:00:00,58.04,58.11,57.84,57.9,102019.0,58.04,58.11,57.84,57.9,102019.0
2015-11-04 14:30:00,57.91,58.11,57.91,58.0,71851.0,57.91,58.11,57.91,58.0,71851.0
2015-11-04 15:00:00,58.01,58.01,57.86,57.94,79003.0,58.01,58.01,57.86,57.94,79003.0
2015-11-04 15:30:00,57.95,57.95,57.74,57.84,313534.0,57.95,57.95,57.74,57.84,313534.0
2015-11-05 09:30:00,61.0,62.25,60.14,62.24,1857011.0,61.0,62.25,60.14,62.24,1857011.0
2015-11-05 10:00:00,62.19,62.64,61.8,62.08,1244414.0,62.19,62.64,61.8,62.08,1244414.0
2015-11-05 10:30:00,62.07,62.35,61.89,62.23,799875.0,62.07,62.35,61.89,62.23,799875.0
2015-11-05 11:00:00,62.24,62.55,62.14,62.51,456596.0,62.24,62.55,62.14,62.51,456596.0
2015-11-05 11:30:00,62.5,62.71,62.5,62.6,414300.0,62.5,62.71,62.5,62.6,414300.0
2015-11-05 12:00:00,62.61,62.81,62.6,62.62,269294.0,62.61,62.81,62.6,62.62,269294.0
2015-11-05 12:30:00,62.62,63.09,62.6,63.05,396433.0,62.62,63.09,62.6,63.05,396433.0
2015-11-05 13:00:00,63.05,63.23,62.98,63.21,616879.0,63.05,63.23,62.98,63.21,616879.0
2015-11-05 13:30:00,63.21,63.57,63.2,63.55,394581.0,63.21,63.57,63.2,63.55,394581.0
2015-11-05 14:00:00,63.56,63.72,62.82,62.85,737374.0,63.56,63.72,62.82,62.85,737374.0
2015-11-05 14:30:00,62.84,62.84,62.38,62.48,385694.0,62.84,62.84,62.38,62.48,385694.0
2015-11-05 15:00:00,62.48,62.84,62.43,62.82,862294.0,62.48,62.84,62.43,62.82,862294.0
2015-11-05 15:30:00,62.83,63.57,62.62,63.55,2031986.0,62.83,63.57,62.62,63.55,2031986.0
2015-11-06 09:30:00,62.8,62.93,62.24,62.78,562027.0,62.8,62.93,62.24,62.78,562027.0
2015-11-06 10:00:00,62.78,63.11,62.75,63.0,429292.0,62.78,63.11,62.75,63.0,429292.0
2015-11-06 10:30:00,62.99,63.2,62.97,63.12,290883.0,62.99,63.2,62.97,63.12,290883.0
2015-11-06 11:00:00,63.11,63.17,62.91,62.98,318408.0,63.11,63.17,62.91,62.98,318408.0
2015-11-06 11:30:00,62.99,63.07,62.93,63.02,250830.0,62.99,63.07,62.93,63.02,250830.0
2015-11-06 12:00:00,63.01,63.12,62.94,63.04,139507.0,63.01,63.12,62.94,63.04,139507.0
2015-11-06 12:30:00,63.04,63.12,62.98,63.11,352372.0,63.04,63.12,62.98,63.11,352372.0
2015-11-06 13:00:00,63.11,63.17,63.05,63.11,257913.0,63.11,63.17,63.05,63.11,257913.0
2015-11-06 13:30:00,63.12,63.27,63.11,63.2,268680.0,63.12,63.27,63.11,63.2,268680.0
2015-11-06 14:00:00,63.21,63.33,63.15,63.28,394512.0,63.21,63.33,63.15,63.28,394512.0
2015-11-06 14:30:00,63.29,63.45,63.18,63.39,166017.0,63.29,63.45,63.18,63.39,166017.0
2015-11-06 15:00:00,63.39,63.69,63.39,63.69,207789.0,63.39,63.69,63.39,63.69,207789.0
2015-11-06 15:30:00,63.68,63.92,63.47,63.89,803329.0,63.68,63.92,63.47,63.89,803329.0
2015-11-09 09:30:00,62.54,63.19,62.39,62.94,289581.0,62.54,63.19,62.39,62.94,289581.0
2015-11-09 10:00:00,62.94,63.05,62.81,62.94,204314.0,62.94,63.05,62.81,62.94,204314.0
2015-11-09 10:30:00,62.93,63.63,62.91,63.48,140460.0,62.93,63.63,62.91,63.48,140460.0
2015-11-09 11:00:00,63.48,63.49,63.04,63.15,190636.0,63.48,63.49,63.04,63.15,190636.0
2015-11-09 11:30:00,63.14,63.33,63.09,63.13,287509.0,63.14,63.33,63.09,63.13,287509.0
2015-11-09 12:00:00,63.16,63.19,62.99,63.08,184023.0,63.16,63.19,62.99,63.08,184023.0
2015-11-09 12:30:00,63.07,63.12,62.99,63.04,95644.0,63.07,63.12,62.99,63.04,95644.0
2015-11-09 13:00:00,63.04,63.15,63.0,63.08,136180.0,63.04,63.15,63.0,63.08,136180.0
2015-11-09 13:30:00,63.09,63.3,63.05,63.08,99444.0,63.09,63.3,63.05,63.08,99444.0
2015-11-09 14:00:00,63.09,63.25,63.03,63.13,181920.0,63.09,63.25,63.03,63.13,181920.0
2015-11-09 14:30:00,63.14,63.22,63.03,63.22,164929.0,63.14,63.22,63.03,63.22,164929.0
2015-11-09 15:00:00,63.22,63.25,63.08,63.15,224254.0,63.22,63.25,63.08,63.15,224254.0
2015-11-09 15:30:00,63.15,63.62,63.13,63.51,521658.0,63.15,63.62,63.13,63.51,521658.0
2015-11-10 09:30:00,62.18,62.75,61.82,62.09,609136.0,62.18,62.75,61.82,62.09,609136.0
2015-11-10 10:00:00,62.09,62.82,62.08,62.62,317994.0,62.09,62.82,62.08,62.62,317994.0
2015-11-10 10:30:00,62.6,62.98,62.54,62.73,172830.0,62.6,62.98,62.54,62.73,172830.0
2015-11-10 11:00:00,62.73,62.9,62.59,62.73,359414.0,62.73,62.9,62.59,62.73,359414.0
2015-11-10 11:30:00,62.75,62.9,62.68,62.87,243315.0,62.75,62.9,62.68,62.87,243315.0
2015-11-10 12:00:00,62.88,62.89,62.79,62.81,143984.0,62.88,62.89,62.79,62.81,143984.0
2015-11-10 12:30:00,62.81,62.97,62.79,62.88,200438.0,62.81,62.97,62.79,62.88,200438.0
2015-11-10 13:00:00,62.88,62.94,62.7,62.94,81829.0,62.88,62.94,62.7,62.94,81829.0
2015-11-10 13:30:00,62.94,63.33,62.88,63.24,208771.0,62.94,63.33,62.88,63.24,208771.0
2015-11-10 14:00:00,63.24,63.29,63.16,63.19,126188.0,63.24,63.29,63.16,63.19,126188.0
2015-11-10 14:30:00,63.2,63.36,63.17,63.23,163075.0,63.2,63.36,63.17,63.23,163075.0
2015-11-10 15:00:00,63.22,63.32,63.17,63.25,227991.0,63.22,63.32,63.17,63.25,227991.0
2015-11-10 15:30:00,63.25,63.37,63.16,63.36,532199.0,63.25,63.37,63.16,63.36,532199.0
2015-11-11 09:30:00,63.51,63.64,62.93,63.04,277507.0,63.51,63.64,62.93,63.04,277507.0
2015-11-11 10:00:00,63.04,63.07,62.61,62.65,137856.0,63.04,63.07,62.61,62.65,137856.0
2015-11-11 10:30:00,62.66,62.7,62.3,62.34,213377.0,62.66,62.7,62.3,62.34,213377.0
2015-11-11 11:00:00,62.34,62.43,62.23,62.38,461686.0,62.34,62.43,62.23,62.38,461686.0
2015-11-11 11:30:00,62.37,62.78,62.37,62.72,373387.0,62.37,62.78,62.37,62.72,373387.0
2015-11-11 12:00:00,62.72,62.93,62.64,62.8,168181.0,62.72,62.93,62.64,62.8,168181.0
2015-11-11 12:30:00,62.82,62.86,62.71,62.78,90365.0,62.82,62.86,62.71,62.78,90365.0
2015-11-11 13:00:00,62.78,62.8,62.58,62.6,120380.0,62.78,62.8,62.58,62.6,120380.0
2015-11-11 13:30:00,62.6,62.64,62.42,62.43,87248.0,62.6,62.64,62.42,62.43,87248.0
2015-11-11 14:00:00,62.43,62.49,62.28,62.42,139960.0,62.43,62.49,62.28,62.42,139960.0
2015-11-11 14:30:00,62.41,62.68,62.39,62.53,328470.0,62.41,62.68,62.39,62.53,328470.0
2015-11-11 15:00:00,62.52,62.57,62.29,62.35,238422.0,62.52,62.57,62.29,62.35,238422.0
2015-11-11 15:30:00,62.36,62.36,62.09,62.11,1299659.0,62.36,62.36,62.09,62.11,1299659.0
2015-11-12 09:30:00,62.0,62.38,61.52,62.34,205105.0,62.0,62.38,61.52,62.34,205105.0
2015-11-12 10:00:00,62.37,62.42,62.01,62.06,217309.0,62.37,62.42,62.01,62.06,217309.0
2015-11-12 10:30:00,62.06,62.31,61.96,62.24,198225.0,62.06,62.31,61.96,62.24,198225.0
2015-11-12 11:00:00,62.23,62.26,61.87,61.94,201732.0,62.23,62.26,61.87,61.94,201732.0
2015-11-12 11:30:00,61.94,62.01,61.72,61.82,277179.0,61.94,62.01,61.72,61.82,277179.0
2015-11-12 12:00:00,61.82,61.89,61.57,61.69,109164.0,61.82,61.89,61.57,61.69,109164.0
2015-11-12 12:30:00,61.69,61.94,61.67,61.87,102558.0,61.69,61.94,61.67,61.87,102558.0
2015-11-12 13:00:00,61.88,62.0,61.7,61.97,117587.0,61.88,62.0,61.7,61.97,117587.0
2015-11-12 13:30:00,61.97,61.99,61.76,61.93,121649.0,61.97,61.99,61.76,61.93,121649.0
2015-11-12 14:00:00,61.92,61.98,61.65,61.76,105353.0,61.92,61.98,61.65,61.76,105353.0
2015-11-12 14:30:00,61.77,61.82,61.38,61.51,176559.0,61.77,61.82,61.38,61.51,176559.0
2015-11-12 15:00:00,61.51,61.7,61.41,61.62,233756.0,61.51,61.7,61.41,61.62,233756.0
2015-11-12 15:30:00,61.61,61.84,61.45,61.74,1339349.0,61.61,61.84,61.45,61.74,1339349.0
2015-11-13 09:30:00,61.6,61.71,60.87,60.98,168145.0,61.6,61.71,60.87,60.98,168145.0
2015-11-13 10:00:00,61.02,61.09,60.39,60.44,299997.0,61.02,61.09,60.39,60.44,299997.0
2015-11-13 10:30:00,60.44,60.5,60.23,60.49,204727.0,60.44,60.5,60.23,60.49,204727.0
2015-11-13 11:00:00,60.48,60.61,60.3,60.35,162512.0,60.48,60.61,60.3,60.35,162512.0
2015-11-13 11:30:00,60.37,60.47,60.21,60.45,154633.0,60.37,60.47,60.21,60.45,154633.0
2015-11-13 12:00:00,60.47,60.72,60.46,60.49,94778.0,60.47,60.72,60.46,60.49,94778.0
2015-11-13 12:30:00,60.49,60.6,60.24,60.32,153600.0,60.49,60.6,60.24,60.32,153600.0
2015-11-13 13:00:00,60.34,60.53,60.23,60.35,157890.0,60.34,60.53,60.23,60.35,157890.0
2015-11-13 13:30:00,60.34,60.55,60.26,60.38,182134.0,60.34,60.55,60.26,60.38,182134.0
2015-11-13 14:00:00,60.39,60.67,60.33,60.61,256571.0,60.39,60.67,60.33,60.61,256571.0
2015-11-13 14:30:00,60.61,60.77,60.58,60.65,234115.0,60.61,60.77,60.58,60.65,234115.0
2015-11-13 15:00:00,60.66,60.71,60.18,60.23,358731.0,60.66,60.71,60.18,60.23,358731.0
2015-11-13 15:30:00,60.23,60.55,60.23,60.45,520684.0,60.23,60.55,60.23,60.45,520684.0
2015-11-16 09:30:00,61.16,61.72,60.78,61.0,663564.0,61.16,61.72,60.78,61.0,663564.0
2015-11-16 10:00:00,61.02,61.07,60.47,60.71,351344.0,61.02,61.07,60.47,60.71,351344.0
2015-11-16 10:30:00,60.72,60.72,60.1,60.16,131893.0,60.72,60.72,60.1,60.16,131893.0
2015-11-16 11:00:00,60.19,60.46,60.07,60.09,202223.0,60.19,60.46,60.07,60.09,202223.0
2015-11-16 11:30:00,60.13,60.43,60.12,60.31,124600.0,60.13,60.43,60.12,60.31,124600.0
2015-11-16 12:00:00,60.34,60.55,60.25,60.43,85809.0,60.34,60.55,60.25,60.43,85809.0
2015-11-16 12:30:00,60.47,60.64,60.3,60.31,162172.0,60.47,60.64,60.3,60.31,162172.0
2015-11-16 13:00:00,60.31,60.56,60.23,60.51,155504.0,60.31,60.56,60.23,60.51,155504.0
2015-11-16 13:30:00,60.51,60.56,60.46,60.5,142227.0,60.51,60.56,60.46,60.5,142227.0
2015-11-16 14:00:00,60.51,60.58,60.5,60.55,251403.0,60.51,60.58,60.5,60.55,251403.0
2015-11-16 14:30:00,60.55,60.58,60.54,60.58,207966.0,60.55,60.58,60.54,60.58,207966.0
2015-11-16 15:00:00,60.58,60.71,60.54,60.61,431244.0,60.58,60.71,60.54,60.61,431244.0
2015-11-16 15:30:00,60.61,61.07,60.59,60.93,634622.0,60.61,61.07,60.59,60.93,634622.0
2015-11-17 09:30:00,61.17,62.11,60.87,62.11,449178.0,61.17,62.11,60.87,62.11,449178.0
2015-11-17 10:00:00,62.11,62.21,61.54,61.73,189254.0,62.11,62.21,61.54,61.73,189254.0
2015-11-17 10:30:00,61.74,62.04,61.68,61.89,115890.0,61.74,62.04,61.68,61.89,115890.0
2015-11-17 11:00:00,61.89,62.0,61.76,61.96,78033.0,61.89,62.0,61.76,61.96,78033.0
2015-11-17 11:30:00,61.96,62.34,61.94,62.33,146765.0,61.96,62.34,61.94,62.33,146765.0
2015-11-17 12:00:00,62.34,62.4,62.12,62.18,105222.0,62.34,62.4,62.12,62.18,105222.0
2015-11-17 12:30:00,62.2,62.28,61.75,61.8,127281.0,62.2,62.28,61.75,61.8,127281.0
2015-11-17 13:00:00,61.81,61.87,61.42,61.47,137922.0,61.81,61.87,61.42,61.47,137922.0
2015-11-17 13:30:00,61.46,61.6,61.2,61.25,146312.0,61.46,61.6,61.2,61.25,146312.0
2015-11-17 14:00:00,61.24,61.42,61.07,61.08,189128.0,61.24,61.42,61.07,61.08,189128.0
2015-11-17 14:30:00,61.09,61.21,60.96,61.16,167505.0,61.09,61.21,60.96,61.16,167505.0
2015-11-17 15:00:00,61.16,61.16,60.9,61.02,237752.0,61.16,61.16,60.9,61.02,237752.0
2015-11-17 15:30:00,61.03,61.37,61.0,61.25,393251.0,61.03,61.37,61.0,61.25,393251.0
2015-11-18 09:30:00,61.28,61.52,60.1,60.39,217223.0,61.28,61.52,60.1,60.39,217223.0
2015-11-18 10:00:00,60.38,60.42,60.11,60.4,310979.0,60.38,60.42,60.11,60.4,310979.0
2015-11-18 10:30:00,60.38,60.44,60.17,60.38,155391.0,60.38,60.44,60.17,60.38,155391.0
2015-11-18 11:00:00,60.36,60.44,60.26,60.36,131328.0,60.36,60.44,60.26,60.36,131328.0
2015-11-18 11:30:00,60.36,60.83,60.36,60.73,121894.0,60.36,60.83,60.36,60.73,121894.0
2015-11-18 12:00:00,60.71,60.77,60.47,60.76,108127.0,60.71,60.77,60.47,60.76,108127.0
2015-11-18 12:30:00,60.78,60.85,60.69,60.74,72607.0,60.78,60.85,60.69,60.74,72607.0
2015-11-18 13:00:00,60.74,60.89,60.68,60.68,173824.0,60.74,60.89,60.68,60.68,173824.0
2015-11-18 13:30:00,60.68,60.9,60.63,60.8,151065.0,60.68,60.9,60.63,60.8,151065.0
2015-11-18 14:00:00,60.8,61.49,60.78,61.0,129641.0,60.8,61.49,60.78,61.0,129641.0
2015-11-18 14:30:00,60.99,61.21,60.8,61.16,263291.0,60.99,61.21,60.8,61.16,263291.0
2015-11-18 15:00:00,61.15,61.38,61.11,61.36,156978.0,61.15,61.38,61.11,61.36,156978.0
2015-11-18 15:30:00,61.36,61.61,61.21,61.24,635208.0,61.36,61.61,61.21,61.24,635208.0
2015-11-19 09:30:00,61.47,61.81,61.04,61.68,342356.0,61.47,61.81,61.04,61.68,342356.0
2015-11-19 10:00:00,61.68,61.95,61.47,61.59,310859.0,61.68,61.95,61.47,61.59,310859.0
2015-11-19 10:30:00,61.59,62.19,61.53,62.15,242869.0,61.59,62.19,61.53,62.15,242869.0
2015-11-19 11:00:00,62.14,62.24,61.72,61.84,146167.0,62.14,62.24,61.72,61.84,146167.0
2015-11-19 11:30:00,61.83,62.18,61.82,62.12,165956.0,61.83,62.18,61.82,62.12,165956.0
2015-11-19 12:00:00,62.13,62.37,62.04,62.1,110550.0,62.13,62.37,62.04,62.1,110550.0
2015-11-19 12:30:00,62.1,62.34,62.06,62.14,120278.0,62.1,62.34,62.06,62.14,120278.0
2015-11-19 13:00:00,62.13,62.44,62.06,62.1,144518.0,62.13,62.44,62.06,62.1,144518.0
2015-11-19 13:30:00,62.12,62.43,62.1,62.3,167451.0,62.12,62.43,62.1,62.3,167451.0
2015-11-19 14:00:00,62.31,62.31,62.04,62.09,153607.0,62.31,62.31,62.04,62.09,153607.0
2015-11-19 14:30:00,62.1,62.4,62.09,62.37,198379.0,62.1,62.4,62.09,62.37,198379.0
2015-11-19 15:00:00,62.35,62.61,62.35,62.54,287995.0,62.35,62.61,62.35,62.54,287995.0
2015-11-19 15:30:00,62.54,62.65,62.32,62.39,615472.0,62.54,62.65,62.32,62.39,615472.0
2015-11-20 09:30:00,60.42,60.88,58.55,58.95,3201607.0,60.42,60.88,58.55,58.95,3201607.0
2015-11-20 10:00:00,58.97,59.86,58.84,59.76,970020.0,58.97,59.86,58.84,59.76,970020.0
2015-11-20 10:30:00,59.75,60.0,59.53,59.88,605539.0,59.75,60.0,59.53,59.88,605539.0
2015-11-20 11:00:00,59.9,60.17,59.87,59.89,454929.0,59.9,60.17,59.87,59.89,454929.0
2015-11-20 11:30:00,59.89,60.18,59.75,60.03,206901.0,59.89,60.18,59.75,60.03,206901.0
2015-11-20 12:00:00,60.02,60.29,59.94,60.19,328076.0,60.02,60.29,59.94,60.19,328076.0
2015-11-20 12:30:00,60.2,60.34,59.95,60.27,149530.0,60.2,60.34,59.95,60.27,149530.0
2015-11-20 13:00:00,60.27,60.44,60.12,60.4,166066.0,60.27,60.44,60.12,60.4,166066.0
2015-11-20 13:30:00,60.41,60.41,60.14,60.23,79033.0,60.41,60.41,60.14,60.23,79033.0
2015-11-20 14:00:00,60.23,60.37,60.11,60.23,96969.0,60.23,60.37,60.11,60.23,96969.0
2015-11-20 14:30:00,60.23,60.68,60.22,60.42,226303.0,60.23,60.68,60.22,60.42,226303.0
2015-11-20 15:00:00,60.43,60.71,60.31,60.69,171154.0,60.43,60.71,60.31,60.69,171154.0
2015-11-20 15:30:00,60.68,60.77,60.42,60.54,388933.0,60.68,60.77,60.42,60.54,388933.0
2015-11-23 09:30:00,60.42,62.5,60.42,62.35,312151.0,60.42,62.5,60.42,62.35,312151.0
2015-11-23 10:00:00,62.38,62.77,62.08,62.18,271577.0,62.38,62.77,62.08,62.18,271577.0
2015-11-23 10:30:00,62.21,62.47,61.99,62.46,154792.0,62.21,62.47,61.99,62.46,154792.0
2015-11-23 11:00:00,62.48,62.82,62.44,62.81,153737.0,62.48,62.82,62.44,62.81,153737.0
2015-11-23 11:30:00,62.81,63.0,62.73,62.97,206673.0,62.81,63.0,62.73,62.97,206673.0
2015-11-23 12:00:00,62.97,63.27,62.82,63.2,136822.0,62.97,63.27,62.82,63.2,136822.0
2015-11-23 12:30:00,63.22,63.22,62.92,62.97,112854.0,63.22,63.22,62.92,62.97,112854.0
2015-11-23 13:00:00,62.98,63.09,62.77,62.87,149495.0,62.98,63.09,62.77,62.87,149495.0
2015-11-23 13:30:00,62.87,62.92,62.75,62.79,93029.0,62.87,62.92,62.75,62.79,93029.0
2015-11-23 14:00:00,62.79,62.79,62.48,62.58,139692.0,62.79,62.79,62.48,62.58,139692.0
2015-11-23 14:30:00,62.57,62.61,62.45,62.58,153448.0,62.57,62.61,62.45,62.58,153448.0
2015-11-23 15:00:00,62.58,62.92,62.57,62.89,177253.0,62.58,62.92,62.57,62.89,177253.0
2015-11-23 15:30:00,62.9,62.9,62.57,62.71,455516.0,62.9,62.9,62.57,62.71,455516.0
2015-11-24 09:30:00,62.24,62.65,62.04,62.41,126209.0,62.24,62.65,62.04,62.41,126209.0
2015-11-24 10:00:00,62.39,62.5,62.07,62.41,187542.0,62.39,62.5,62.07,62.41,187542.0
2015-11-24 10:30:00,62.4,62.4,62.11,62.4,188775.0,62.4,62.4,62.11,62.4,188775.0
2015-11-24 11:00:00,62.4,62.63,62.16,62.53,79674.0,62.4,62.63,62.16,62.53,79674.0
2015-11-24 11:30:00,62.53,62.75,62.5,62.67,80183.0,62.53,62.75,62.5,62.67,80183.0
2015-11-24 12:00:00,62.68,62.88,62.67,62.77,64148.0,62.68,62.88,62.67,62.77,64148.0
2015-11-24 12:30:00,62.78,62.91,62.74,62.85,57434.0,62.78,62.91,62.74,62.85,57434.0
2015-11-24 13:00:00,62.85,63.03,62.85,62.94,76145.0,62.85,63.03,62.85,62.94,76145.0
2015-11-24 13:30:00,62.94,63.05,62.9,62.98,65555.0,62.94,63.05,62.9,62.98,65555.0
2015-11-24 14:00:00,62.99,63.16,62.92,62.96,74919.0,62.99,63.16,62.92,62.96,74919.0
2015-11-24 14:30:00,62.98,63.18,62.93,63.12,81826.0,62.98,63.18,62.93,63.12,81826.0
2015-11-24 15:00:00,63.12,63.36,63.09,63.29,152216.0,63.12,63.36,63.09,63.29,152216.0
2015-11-24 15:30:00,63.27,63.29,63.01,63.09,294533.0,63.27,63.29,63.01,63.09,294533.0
2015-11-25 09:30:00,63.17,63.25,62.72,63.02,126647.0,63.17,63.25,62.72,63.02,126647.0
2015-11-25 10:00:00,63.01,63.18,62.82,63.06,96219.0,63.01,63.18,62.82,63.06,96219.0
2015-11-25 10:30:00,63.08,63.3,63.07,63.25,39808.0,63.08,63.3,63.07,63.25,39808.0
2015-11-25 11:00:00,63.25,63.28,62.91,62.99,63224.0,63.25,63.28,62.91,62.99,63224.0
2015-11-25 11:30:00,62.98,63.09,62.89,62.92,67069.0,62.98,63.09,62.89,62.92,67069.0
2015-11-25 12:00:00,62.91,63.13,62.91,63.09,60920.0,62.91,63.13,62.91,63.09,60920.0
2015-11-25 12:30:00,63.08,63.1,62.87,62.88,34503.0,63.08,63.1,62.87,62.88,34503.0
2015-11-25 13:00:00,62.88,62.93,62.85,62.9,35632.0,62.88,62.93,62.85,62.9,35632.0
2015-11-25 13:30:00,62.9,62.92,62.81,62.88,93275.0,62.9,62.92,62.81,62.88,93275.0
2015-11-25 14:00:00,62.88,63.02,62.88,62.99,106761.0,62.88,63.02,62.88,62.99,106761.0
2015-11-25 14:30:00,62.98,63.01,62.78,62.82,54614.0,62.98,63.01,62.78,62.82,54614.0
2015-11-25 15:00:00,62.83,63.05,62.83,63.04,54409.0,62.83,63.05,62.83,63.04,54409.0
2015-11-25 15:30:00,63.04,63.04,62.87,62.92,224264.0,63.04,63.04,62.87,62.92,224264.0
2015-11-27 09:30:00,63.04,63.21,62.8,62.88,107391.0,63.04,63.21,62.8,62.88,107391.0
2015-11-27 10:00:00,62.85,63.18,62.69,63.15,51421.0,62.85,63.18,62.69,63.15,51421.0
2015-11-27 10:30:00,63.17,63.22,63.02,63.02,80088.0,63.17,63.22,63.02,63.02,80088.0
2015-11-27 11:00:00,63.03,63.26,63.0,63.25,51717.0,63.03,63.26,63.0,63.25,51717.0
2015-11-27 11:30:00,63.24,63.26,63.06,63.08,38542.0,63.24,63.26,63.06,63.08,38542.0
2015-11-27 12:00:00,63.09,63.14,63.05,63.12,45575.0,63.09,63.14,63.05,63.12,45575.0
2015-11-27 12:30:00,63.13,63.25,63.01,63.05,164572.0,63.13,63.25,63.01,63.05,164572.0
2015-11-30 09:30:00,63.02,63.7,62.78,63.43,232345.0,63.02,63.7,62.78,63.43,232345.0
2015-11-30 10:00:00,63.43,63.63,63.4,63.62,101993.0,63.43,63.63,63.4,63.62,101993.0
2015-11-30 10:30:00,63.64,63.76,63.54,63.66,83891.0,63.64,63.76,63.54,63.66,83891.0
2015-11-30 11:00:00,63.66,63.83,63.64,63.79,112543.0,63.66,63.83,63.64,63.79,112543.0
2015-11-30 11:30:00,63.79,63.89,63.68,63.76,83830.0,63.79,63.89,63.68,63.76,83830.0
2015-11-30 12:00:00,63.74,63.83,63.54,63.81,123241.0,63.74,63.83,63.54,63.81,123241.0
2015-11-30 12:30:00,63.81,63.86,63.77,63.79,76764.0,63.81,63.86,63.77,63.79,76764.0
2015-11-30 13:00:00,63.8,63.81,63.5,63.6,69110.0,63.8,63.81,63.5,63.6,69110.0
2015-11-30 13:30:00,63.59,63.76,63.51,63.75,95562.0,63.59,63.76,63.51,63.75,95562.0
2015-11-30 14:00:00,63.74,63.89,63.69,63.7,81349.0,63.74,63.89,63.69,63.7,81349.0
2015-11-30 14:30:00,63.69,63.8,63.61,63.62,64348.0,63.69,63.8,63.61,63.62,64348.0
2015-11-30 15:00:00,63.63,63.69,63.52,63.59,154995.0,63.63,63.69,63.52,63.59,154995.0
2015-11-30 15:30:00,63.58,63.65,63.44,63.47,395499.0,63.58,63.65,63.44,63.47,395499.0
2015-12-01 09:30:00,63.58,64.41,63.58,64.31,214115.0,63.58,64.41,63.58,64.31,214115.0
2015-12-01 10:00:00,64.31,64.33,63.78,64.11,183296.0,64.31,64.33,63.78,64.11,183296.0
2015-12-01 10:30:00,64.12,64.46,64.02,64.31,135000.0,64.12,64.46,64.02,64.31,135000.0
2015-12-01 11:00:00,64.32,64.39,64.06,64.09,122074.0,64.32,64.39,64.06,64.09,122074.0
2015-12-01 11:30:00,64.08,64.41,64.04,64.41,73741.0,64.08,64.41,64.04,64.41,73741.0
2015-12-01 12:00:00,64.41,64.46,64.09,64.18,102153.0,64.41,64.46,64.09,64.18,102153.0
2015-12-01 12:30:00,64.18,64.3,64.16,64.2,108229.0,64.18,64.3,64.16,64.2,108229.0
2015-12-01 13:00:00,64.2,64.2,64.07,64.16,107223.0,64.2,64.2,64.07,64.16,107223.0
2015-12-01 13:30:00,64.15,64.27,64.14,64.26,73104.0,64.15,64.27,64.14,64.26,73104.0
2015-12-01 14:00:00,64.27,64.44,64.26,64.43,71432.0,64.27,64.44,64.26,64.43,71432.0
2015-12-01 14:30:00,64.44,64.59,64.41,64.54,64529.0,64.44,64.59,64.41,64.54,64529.0
2015-12-01 15:00:00,64.54,64.62,64.44,64.61,84829.0,64.54,64.62,64.44,64.61,84829.0
2015-12-01 15:30:00,64.6,64.77,64.58,64.72,284283.0,64.6,64.77,64.58,64.72,284283.0
2015-12-02 09:30:00,64.53,64.88,64.17,64.73,129882.0,64.53,64.88,64.17,64.73,129882.0
2015-12-02 10:00:00,64.73,64.78,64.4,64.44,73475.0,64.73,64.78,64.4,64.44,73475.0
2015-12-02 10:30:00,64.42,64.68,64.41,64.62,53188.0,64.42,64.68,64.41,64.62,53188.0
2015-12-02 11:00:00,64.63,64.66,64.4,64.4,73270.0,64.63,64.66,64.4,64.4,73270.0
2015-12-02 11:30:00,64.42,64.47,64.21,64.31,98570.0,64.42,64.47,64.21,64.31,98570.0
2015-12-02 12:00:00,64.31,64.43,64.28,64.41,110644.0,64.31,64.43,64.28,64.41,110644.0
2015-12-02 12:30:00,64.41,64.82,64.38,64.82,224912.0,64.41,64.82,64.38,64.82,224912.0
2015-12-02 13:00:00,64.82,64.99,64.61,64.87,343885.0,64.82,64.99,64.61,64.87,343885.0
2015-12-02 13:30:00,64.86,64.96,64.53,64.53,215296.0,64.86,64.96,64.53,64.53,215296.0
2015-12-02 14:00:00,64.56,64.63,64.41,64.5,421702.0,64.56,64.63,64.41,64.5,421702.0
2015-12-02 14:30:00,64.51,64.6,64.4,64.53,531676.0,64.51,64.6,64.4,64.53,531676.0
2015-12-02 15:00:00,64.53,64.6,64.47,64.54,152878.0,64.53,64.6,64.47,64.54,152878.0
2015-12-02 15:30:00,64.54,64.63,64.48,64.55,437787.0,64.54,64.63,64.48,64.55,437787.0
2015-12-03 09:30:00,64.86,64.86,64.23,64.53,248012.0,64.86,64.86,64.23,64.53,248012.0
2015-12-03 10:00:00,64.54,64.73,64.44,64.56,400426.0,64.54,64.73,64.44,64.56,400426.0
2015-12-03 10:30:00,64.53,64.64,64.33,64.57,145645.0,64.53,64.64,64.33,64.57,145645.0
2015-12-03 11:00:00,64.57,64.97,64.45,64.97,122254.0,64.57,64.97,64.45,64.97,122254.0
2015-12-03 11:30:00,64.94,64.99,64.85,64.97,245127.0,64.94,64.99,64.85,64.97,245127.0
2015-12-03 12:00:00,64.97,64.97,64.85,64.96,413886.0,64.97,64.97,64.85,64.96,413886.0
2015-12-03 12:30:00,64.95,64.97,64.68,64.8,280509.0,64.95,64.97,64.68,64.8,280509.0
2015-12-03 13:00:00,64.79,64.98,64.72,64.94,401668.0,64.79,64.98,64.72,64.94,401668.0
2015-12-03 13:30:00,64.94,64.98,64.48,64.51,468970.0,64.94,64.98,64.48,64.51,468970.0
2015-12-03 14:00:00,64.51,64.57,64.22,64.31,239922.0,64.51,64.57,64.22,64.31,239922.0
2015-12-03 14:30:00,64.3,64.46,64.19,64.4,347782.0,64.3,64.46,64.19,64.4,347782.0
2015-12-03 15:00:00,64.39,64.41,64.25,64.25,258968.0,64.39,64.41,64.25,64.25,258968.0
2015-12-03 15:30:00,64.25,64.43,64.24,64.4,267174.0,64.25,64.43,64.24,64.4,267174.0
2015-12-04 09:30:00,64.66,65.17,64.26,65.03,306452.0,64.66,65.17,64.26,65.03,306452.0
2015-12-04 10:00:00,65.07,65.13,64.61,64.85,92216.0,65.07,65.13,64.61,64.85,92216.0
2015-12-04 10:30:00,64.86,65.22,64.83,65.22,148195.0,64.86,65.22,64.83,65.22,148195.0
2015-12-04 11:00:00,65.22,65.38,65.13,65.2,97148.0,65.22,65.38,65.13,65.2,97148.0
2015-12-04 11:30:00,65.2,65.29,64.96,65.04,54172.0,65.2,65.29,64.96,65.04,54172.0
2015-12-04 12:00:00,65.05,65.18,65.0,65.12,46173.0,65.05,65.18,65.0,65.12,46173.0
2015-12-04 12:30:00,65.12,65.65,65.12,65.62,62741.0,65.12,65.65,65.12,65.62,62741.0
2015-12-04 13:00:00,65.63,65.78,65.61,65.66,52543.0,65.63,65.78,65.61,65.66,52543.0
2015-12-04 13:30:00,65.66,65.69,65.52,65.59,65107.0,65.66,65.69,65.52,65.59,65107.0
2015-12-04 14:00:00,65.59,65.59,65.35,65.49,76072.0,65.59,65.59,65.35,65.49,76072.0
2015-12-04 14:30:00,65.48,65.66,65.43,65.62,109025.0,65.48,65.66,65.43,65.62,109025.0
2015-12-04 15:00:00,65.62,65.64,65.32,65.4,114723.0,65.62,65.64,65.32,65.4,114723.0
2015-12-04 15:30:00,65.41,65.41,65.24,65.29,281561.0,65.41,65.41,65.24,65.29,281561.0
2015-12-07 09:30:00,65.5,65.73,63.89,64.04,211967.0,65.5,65.73,63.89,64.04,211967.0
2015-12-07 10:00:00,64.02,64.02,63.59,63.63,121726.0,64.02,64.02,63.59,63.63,121726.0
2015-12-07 10:30:00,63.62,63.74,63.48,63.68,94946.0,63.62,63.74,63.48,63.68,94946.0
2015-12-07 11:00:00,63.64,63.73,63.43,63.5,95506.0,63.64,63.73,63.43,63.5,95506.0
2015-12-07 11:30:00,63.49,63.83,63.44,63.82,82182.0,63.49,63.83,63.44,63.82,82182.0
2015-12-07 12:00:00,63.81,63.93,63.67,63.74,69793.0,63.81,63.93,63.67,63.74,69793.0
2015-12-07 12:30:00,63.73,63.73,63.37,63.42,60922.0,63.73,63.73,63.37,63.42,60922.0
2015-12-07 13:00:00,63.41,63.68,63.37,63.45,65541.0,63.41,63.68,63.37,63.45,65541.0
2015-12-07 13:30:00,63.47,63.57,63.38,63.57,44917.0,63.47,63.57,63.38,63.57,44917.0
2015-12-07 14:00:00,63.57,63.86,63.52,63.82,69647.0,63.57,63.86,63.52,63.82,69647.0
2015-12-07 14:30:00,63.81,63.88,63.61,63.61,84395.0,63.81,63.88,63.61,63.61,84395.0
2015-12-07 15:00:00,63.6,63.63,63.41,63.47,97666.0,63.6,63.63,63.41,63.47,97666.0
2015-12-07 15:30:00,63.47,63.82,63.38,63.74,449428.0,63.47,63.82,63.38,63.74,449428.0
2015-12-08 09:30:00,63.25,63.47,62.64,63.12,210522.0,63.25,63.47,62.64,63.12,210522.0
2015-12-08 10:00:00,63.11,63.51,63.07,63.19,126441.0,63.11,63.51,63.07,63.19,126441.0
2015-12-08 10:30:00,63.16,63.64,63.11,63.61,115469.0,63.16,63.64,63.11,63.61,115469.0
2015-12-08 11:00:00,63.62,63.91,63.62,63.65,68604.0,63.62,63.91,63.62,63.65,68604.0
2015-12-08 11:30:00,63.64,63.88,63.56,63.87,43322.0,63.64,63.88,63.56,63.87,43322.0
2015-12-08 12:00:00,63.87,63.94,63.7,63.89,46607.0,63.87,63.94,63.7,63.89,46607.0
2015-12-08 12:30:00,63.89,64.04,63.8,64.04,43827.0,63.89,64.04,63.8,64.04,43827.0
2015-12-08 13:00:00,64.05,64.11,63.75,63.86,53766.0,64.05,64.11,63.75,63.86,53766.0
2015-12-08 13:30:00,63.89,64.07,63.88,63.99,49521.0,63.89,64.07,63.88,63.99,49521.0
2015-12-08 14:00:00,63.99,64.27,63.97,64.2,63438.0,63.99,64.27,63.97,64.2,63438.0
2015-12-08 14:30:00,64.19,64.23,64.01,64.08,72040.0,64.19,64.23,64.01,64.08,72040.0
2015-12-08 15:00:00,64.09,64.09,63.98,64.06,92669.0,64.09,64.09,63.98,64.06,92669.0
2015-12-08 15:30:00,64.03,64.15,63.92,63.96,205146.0,64.03,64.15,63.92,63.96,205146.0
2015-12-09 09:30:00,63.82,64.51,63.82,64.26,135655.0,63.82,64.51,63.82,64.26,135655.0
2015-12-09 10:00:00,64.23,64.4,64.15,64.28,54674.0,64.23,64.4,64.15,64.28,54674.0
2015-12-09 10:30:00,64.27,64.5,64.26,64.4,65474.0,64.27,64.5,64.26,64.4,65474.0
2015-12-09 11:00:00,64.42,64.43,64.06,64.06,81275.0,64.42,64.43,64.06,64.06,81275.0
2015-12-09 11:30:00,64.07,64.1,63.57,63.6,67429.0,64.07,64.1,63.57,63.6,67429.0
2015-12-09 12:00:00,63.61,63.68,63.13,63.13,44485.0,63.61,63.68,63.13,63.13,44485.0
2015-12-09 12:30:00,63.11,63.22,62.86,62.93,51474.0,63.11,63.22,62.86,62.93,51474.0
2015-12-09 13:00:00,62.92,63.09,62.8,63.03,68901.0,62.92,63.09,62.8,63.03,68901.0
2015-12-09 13:30:00,63.04,63.09,62.9,63.05,64105.0,63.04,63.09,62.9,63.05,64105.0
2015-12-09 14:00:00,63.02,63.1,62.94,62.99,95071.0,63.02,63.1,62.94,62.99,95071.0
2015-12-09 14:30:00,62.97,63.11,62.94,63.03,70121.0,62.97,63.11,62.94,63.03,70121.0
2015-12-09 15:00:00,63.03,63.17,62.96,63.08,98758.0,63.03,63.17,62.96,63.08,98758.0
2015-12-09 15:30:00,63.09,63.27,63.08,63.25,199130.0,63.09,63.27,63.08,63.25,199130.0
2015-12-10 09:30:00,63.23,63.92,63.03,63.53,64460.0,63.23,63.92,63.03,63.53,64460.0
2015-12-10 10:00:00,63.51,63.57,63.23,63.41,54582.0,63.51,63.57,63.23,63.41,54582.0
2015-12-10 10:30:00,63.45,63.87,63.45,63.66,60432.0,63.45,63.87,63.45,63.66,60432.0
2015-12-10 11:00:00,63.65,63.73,63.51,63.51,56486.0,63.65,63.73,63.51,63.51,56486.0
2015-12-10 11:30:00,63.53,63.63,63.35,63.55,66871.0,63.53,63.63,63.35,63.55,66871.0
2015-12-10 12:00:00,63.55,63.64,63.38,63.4,66123.0,63.55,63.64,63.38,63.4,66123.0
2015-12-10 12:30:00,63.4,63.48,63.32,63.46,57219.0,63.4,63.48,63.32,63.46,57219.0
2015-12-10 13:00:00,63.47,63.64,63.43,63.55,78147.0,63.47,63.64,63.43,63.55,78147.0
2015-12-10 13:30:00,63.55,63.63,63.48,63.48,58211.0,63.55,63.63,63.48,63.48,58211.0
2015-12-10 14:00:00,63.47,63.61,63.41,63.61,53339.0,63.47,63.61,63.41,63.61,53339.0
2015-12-10 14:30:00,63.61,63.73,63.5,63.59,56945.0,63.61,63.73,63.5,63.59,56945.0
2015-12-10 15:00:00,63.59,63.6,63.12,63.27,90844.0,63.59,63.6,63.12,63.27,90844.0
2015-12-10 15:30:00,63.27,63.4,63.1,63.24,208806.0,63.27,63.4,63.1,63.24,208806.0
2015-12-11 09:30:00,62.78,63.1,61.7,61.94,154851.0,62.78,63.1,61.7,61.94,154851.0
2015-12-11 10:00:00,61.97,62.41,61.87,62.2,88235.0,61.97,62.41,61.87,62.2,88235.0
2015-12-11 10:30:00,62.21,62.27,61.85,61.87,65216.0,62.21,62.27,61.85,61.87,65216.0
2015-12-11 11:00:00,61.85,62.06,61.74,61.82,73398.0,61.85,62.06,61.74,61.82,73398.0
2015-12-11 11:30:00,61.84,61.98,61.66,61.75,56350.0,61.84,61.98,61.66,61.75,56350.0
2015-12-11 12:00:00,61.73,61.78,61.34,61.43,71381.0,61.73,61.78,61.34,61.43,71381.0
2015-12-11 12:30:00,61.43,61.5,61.26,61.45,70657.0,61.43,61.5,61.26,61.45,70657.0
2015-12-11 13:00:00,61.45,61.58,61.27,61.27,48694.0,61.45,61.58,61.27,61.27,48694.0
2015-12-11 13:30:00,61.28,61.51,61.21,61.38,80712.0,61.28,61.51,61.21,61.38,80712.0
2015-12-11 14:00:00,61.37,61.57,61.32,61.4,199653.0,61.37,61.57,61.32,61.4,199653.0
2015-12-11 14:30:00,61.43,61.47,61.22,61.27,117888.0,61.43,61.47,61.22,61.27,117888.0
2015-12-11 15:00:00,61.25,61.33,60.83,61.0,140285.0,61.25,61.33,60.83,61.0,140285.0
2015-12-11 15:30:00,61.0,61.21,60.98,61.1,285357.0,61.0,61.21,60.98,61.1,285357.0
2015-12-14 09:30:00,60.87,61.25,60.31,60.78,298990.0,60.87,61.25,60.31,60.78,298990.0
2015-12-14 10:00:00,60.74,60.92,60.06,60.12,181495.0,60.74,60.92,60.06,60.12,181495.0
2015-12-14 10:30:00,60.13,60.61,60.13,60.33,135122.0,60.13,60.61,60.13,60.33,135122.0
2015-12-14 11:00:00,60.37,60.47,60.01,60.19,93582.0,60.37,60.47,60.01,60.19,93582.0
2015-12-14 11:30:00,60.17,60.17,59.84,60.1,116184.0,60.17,60.17,59.84,60.1,116184.0
2015-12-14 12:00:00,60.12,60.51,59.96,60.51,64993.0,60.12,60.51,59.96,60.51,64993.0
2015-12-14 12:30:00,60.52,60.59,60.3,60.55,67834.0,60.52,60.59,60.3,60.55,67834.0
2015-12-14 13:00:00,60.53,60.63,60.26,60.34,71542.0,60.53,60.63,60.26,60.34,71542.0
2015-12-14 13:30:00,60.33,60.43,60.19,60.28,110897.0,60.33,60.43,60.19,60.28,110897.0
2015-12-14 14:00:00,60.28,60.35,60.09,60.12,105889.0,60.28,60.35,60.09,60.12,105889.0
2015-12-14 14:30:00,60.14,60.6,60.09,60.52,110339.0,60.14,60.6,60.09,60.52,110339.0
2015-12-14 15:00:00,60.51,60.52,60.31,60.42,102332.0,60.51,60.52,60.31,60.42,102332.0
2015-12-14 15:30:00,60.42,60.75,60.25,60.73,360732.0,60.42,60.75,60.25,60.73,360732.0
2015-12-15 09:30:00,61.21,62.21,60.82,62.21,190747.0,61.21,62.21,60.82,62.21,190747.0
2015-12-15 10:00:00,62.24,62.27,61.92,62.0,111076.0,62.24,62.27,61.92,62.0,111076.0
2015-12-15 10:30:00,62.01,62.11,61.79,61.79,91321.0,62.01,62.11,61.79,61.79,91321.0
2015-12-15 11:00:00,61.78,61.81,61.6,61.68,71971.0,61.78,61.81,61.6,61.68,71971.0
2015-12-15 11:30:00,61.69,61.71,61.35,61.6,56539.0,61.69,61.71,61.35,61.6,56539.0
2015-12-15 12:00:00,61.56,61.92,61.56,61.8,112582.0,61.56,61.92,61.56,61.8,112582.0
2015-12-15 12:30:00,61.79,62.11,61.79,62.06,73298.0,61.79,62.11,61.79,62.06,73298.0
2015-12-15 13:00:00,62.05,62.11,61.65,61.65,77203.0,62.05,62.11,61.65,61.65,77203.0
2015-12-15 13:30:00,61.67,61.78,61.62,61.74,68604.0,61.67,61.78,61.62,61.74,68604.0
2015-12-15 14:00:00,61.74,61.77,61.55,61.59,78698.0,61.74,61.77,61.55,61.59,78698.0
2015-12-15 14:30:00,61.61,61.66,61.42,61.51,87803.0,61.61,61.66,61.42,61.51,87803.0
2015-12-15 15:00:00,61.52,61.52,61.12,61.13,119146.0,61.52,61.52,61.12,61.13,119146.0
2015-12-15 15:30:00,61.11,61.23,61.0,61.08,241672.0,61.11,61.23,61.0,61.08,241672.0
2015-12-16 09:30:00,61.36,61.98,61.22,61.48,150344.0,61.36,61.98,61.22,61.48,150344.0
2015-12-16 10:00:00,61.48,61.6,61.27,61.47,72139.0,61.48,61.6,61.27,61.47,72139.0
2015-12-16 10:30:00,61.46,61.47,61.05,61.07,56075.0,61.46,61.47,61.05,61.07,56075.0
2015-12-16 11:00:00,61.06,61.2,60.98,61.01,56186.0,61.06,61.2,60.98,61.01,56186.0
2015-12-16 11:30:00,61.01,61.09,60.97,61.02,70924.0,61.01,61.09,60.97,61.02,70924.0
2015-12-16 12:00:00,61.0,61.35,61.0,61.18,75137.0,61.0,61.35,61.0,61.18,75137.0
2015-12-16 12:30:00,61.19,61.3,61.09,61.11,75624.0,61.19,61.3,61.09,61.11,75624.0
2015-12-16 13:00:00,61.12,61.34,61.09,61.26,59305.0,61.12,61.34,61.09,61.26,59305.0
2015-12-16 13:30:00,61.27,61.69,61.23,61.66,60830.0,61.27,61.69,61.23,61.66,60830.0
2015-12-16 14:00:00,61.59,61.68,60.95,61.12,107266.0,61.59,61.68,60.95,61.12,107266.0
2015-12-16 14:30:00,61.1,61.69,60.98,61.66,86452.0,61.1,61.69,60.98,61.66,86452.0
2015-12-16 15:00:00,61.68,61.7,61.35,61.7,164110.0,61.68,61.7,61.35,61.7,164110.0
2015-12-16 15:30:00,61.7,62.03,61.65,61.93,288991.0,61.7,62.03,61.65,61.93,288991.0
2015-12-17 09:30:00,61.94,62.1,61.58,61.85,111954.0,61.94,62.1,61.58,61.85,111954.0
2015-12-17 10:00:00,61.84,61.85,61.49,61.67,94722.0,61.84,61.85,61.49,61.67,94722.0
2015-12-17 10:30:00,61.7,61.88,61.33,61.47,131157.0,61.7,61.88,61.33,61.47,131157.0
2015-12-17 11:00:00,61.47,61.61,61.13,61.21,67779.0,61.47,61.61,61.13,61.21,67779.0
2015-12-17 11:30:00,61.19,61.37,61.1,61.33,46684.0,61.19,61.37,61.1,61.33,46684.0
2015-12-17 12:00:00,61.34,61.36,61.13,61.16,68075.0,61.34,61.36,61.13,61.16,68075.0
2015-12-17 12:30:00,61.16,61.21,60.91,61.02,78115.0,61.16,61.21,60.91,61.02,78115.0
2015-12-17 13:00:00,61.02,61.42,61.0,61.3,61218.0,61.02,61.42,61.0,61.3,61218.0
2015-12-17 13:30:00,61.29,61.38,61.22,61.32,53783.0,61.29,61.38,61.22,61.32,53783.0
2015-12-17 14:00:00,61.33,61.33,61.07,61.07,83477.0,61.33,61.33,61.07,61.07,83477.0
2015-12-17 14:30:00,61.07,61.35,61.0,61.19,172114.0,61.07,61.35,61.0,61.19,172114.0
2015-12-17 15:00:00,61.19,61.19,60.8,60.93,118420.0,61.19,61.19,60.8,60.93,118420.0
2015-12-17 15:30:00,60.93,61.16,60.75,60.75,279893.0,60.93,61.16,60.75,60.75,279893.0
2015-12-18 09:30:00,60.45,60.9,59.62,60.77,466520.0,60.45,60.9,59.62,60.77,466520.0
2015-12-18 10:00:00,60.73,60.77,60.3,60.33,143338.0,60.73,60.77,60.3,60.33,143338.0
2015-12-18 10:30:00,60.36,60.39,59.95,60.14,128157.0,60.36,60.39,59.95,60.14,128157.0
2015-12-18 11:00:00,60.15,60.42,60.01,60.37,106494.0,60.15,60.42,60.01,60.37,106494.0
2015-12-18 11:30:00,60.35,60.6,60.32,60.44,90296.0,60.35,60.6,60.32,60.44,90296.0
2015-12-18 12:00:00,60.42,60.52,60.11,60.12,121925.0,60.42,60.52,60.11,60.12,121925.0
2015-12-18 12:30:00,60.11,60.19,59.84,59.87,100367.0,60.11,60.19,59.84,59.87,100367.0
2015-12-18 13:00:00,59.87,60.11,59.83,59.86,102767.0,59.87,60.11,59.83,59.86,102767.0
2015-12-18 13:30:00,59.86,59.94,59.77,59.9,72096.0,59.86,59.94,59.77,59.9,72096.0
2015-12-18 14:00:00,59.9,60.0,59.8,59.98,108665.0,59.9,60.0,59.8,59.98,108665.0
2015-12-18 14:30:00,59.99,59.99,59.78,59.83,82126.0,59.99,59.99,59.78,59.83,82126.0
2015-12-18 15:00:00,59.83,59.9,59.59,59.67,182205.0,59.83,59.9,59.59,59.67,182205.0
2015-12-18 15:30:00,59.68,60.0,59.48,59.54,594508.0,59.68,60.0,59.48,59.54,594508.0
2015-12-21 09:30:00,59.66,60.63,59.53,60.33,116683.0,59.66,60.63,59.53,60.33,116683.0
2015-12-21 10:00:00,60.34,60.48,60.07,60.12,166920.0,60.34,60.48,60.07,60.12,166920.0
2015-12-21 10:30:00,60.11,60.24,59.98,60.02,100623.0,60.11,60.24,59.98,60.02,100623.0
2015-12-21 11:00:00,60.03,60.04,59.89,59.99,77505.0,60.03,60.04,59.89,59.99,77505.0
2015-12-21 11:30:00,60.0,60.0,59.72,59.9,85050.0,60.0,60.0,59.72,59.9,85050.0
2015-12-21 12:00:00,59.9,59.92,59.75,59.88,55514.0,59.9,59.92,59.75,59.88,55514.0
2015-12-21 12:30:00,59.9,59.99,59.78,59.96,61946.0,59.9,59.99,59.78,59.96,61946.0
2015-12-21 13:00:00,59.95,60.16,59.94,60.09,47989.0,59.95,60.16,59.94,60.09,47989.0
2015-12-21 13:30:00,60.09,60.17,60.01,60.03,59174.0,60.09,60.17,60.01,60.03,59174.0
2015-12-21 14:00:00,60.04,60.1,59.93,59.96,64544.0,60.04,60.1,59.93,59.96,64544.0
2015-12-21 14:30:00,59.95,60.05,59.88,60.04,65001.0,59.95,60.05,59.88,60.04,65001.0
2015-12-21 15:00:00,60.03,60.04,59.76,59.87,72673.0,60.03,60.04,59.76,59.87,72673.0
2015-12-21 15:30:00,59.88,60.19,59.83,60.16,239439.0,59.88,60.19,59.83,60.16,239439.0
2015-12-22 09:30:00,60.64,60.66,59.84,60.34,86222.0,60.64,60.66,59.84,60.34,86222.0
2015-12-22 10:00:00,60.35,60.57,60.14,60.5,73731.0,60.35,60.57,60.14,60.5,73731.0
2015-12-22 10:30:00,60.48,60.49,60.29,60.34,50811.0,60.48,60.49,60.29,60.34,50811.0
2015-12-22 11:00:00,60.36,60.65,60.32,60.59,64606.0,60.36,60.65,60.32,60.59,64606.0
2015-12-22 11:30:00,60.58,60.74,60.52,60.58,55555.0,60.58,60.74,60.52,60.58,55555.0
2015-12-22 12:00:00,60.6,60.61,60.34,60.43,23433.0,60.6,60.61,60.34,60.43,23433.0
2015-12-22 12:30:00,60.41,60.6,60.36,60.6,22731.0,60.41,60.6,60.36,60.6,22731.0
2015-12-22 13:00:00,60.63,60.7,60.5,60.69,57958.0,60.63,60.7,60.5,60.69,57958.0
2015-12-22 13:30:00,60.68,60.74,60.56,60.72,42058.0,60.68,60.74,60.56,60.72,42058.0
2015-12-22 14:00:00,60.73,60.91,60.68,60.89,65229.0,60.73,60.91,60.68,60.89,65229.0
2015-12-22 14:30:00,60.88,61.14,60.81,61.14,119394.0,60.88,61.14,60.81,61.14,119394.0
2015-12-22 15:00:00,61.14,61.24,61.08,61.08,90426.0,61.14,61.24,61.08,61.08,90426.0
2015-12-22 15:30:00,61.08,61.09,60.8,60.99,158093.0,61.08,61.09,60.8,60.99,158093.0
2015-12-23 09:30:00,61.23,61.79,60.84,61.45,94047.0,61.23,61.79,60.84,61.45,94047.0
2015-12-23 10:00:00,61.45,61.68,61.38,61.62,41102.0,61.45,61.68,61.38,61.62,41102.0
2015-12-23 10:30:00,61.66,61.93,61.64,61.91,61167.0,61.66,61.93,61.64,61.91,61167.0
2015-12-23 11:00:00,61.91,61.93,61.78,61.88,45623.0,61.91,61.93,61.78,61.88,45623.0
2015-12-23 11:30:00,61.89,61.95,61.82,61.82,55965.0,61.89,61.95,61.82,61.82,55965.0
2015-12-23 12:00:00,61.82,61.89,61.77,61.84,47101.0,61.82,61.89,61.77,61.84,47101.0
2015-12-23 12:30:00,61.84,61.89,61.62,61.72,49119.0,61.84,61.89,61.62,61.72,49119.0
2015-12-23 13:00:00,61.71,61.72,61.51,61.59,76815.0,61.71,61.72,61.51,61.59,76815.0
2015-12-23 13:30:00,61.58,61.84,61.56,61.8,32701.0,61.58,61.84,61.56,61.8,32701.0
2015-12-23 14:00:00,61.79,62.05,61.77,62.03,56764.0,61.79,62.05,61.77,62.03,56764.0
2015-12-23 14:30:00,62.03,62.19,62.03,62.19,38861.0,62.03,62.19,62.03,62.19,38861.0
2015-12-23 15:00:00,62.19,62.19,62.0,62.03,75048.0,62.19,62.19,62.0,62.03,75048.0
2015-12-23 15:30:00,62.01,62.06,61.96,62.04,190090.0,62.01,62.06,61.96,62.04,190090.0
2015-12-24 09:30:00,62.03,62.34,60.65,61.8,55701.0,62.03,62.34,60.65,61.8,55701.0
2015-12-24 10:00:00,61.83,62.11,61.73,62.07,41890.0,61.83,62.11,61.73,62.07,41890.0
2015-12-24 10:30:00,62.08,62.19,62.0,62.07,35278.0,62.08,62.19,62.0,62.07,35278.0
2015-12-24 11:00:00,62.09,62.13,62.0,62.05,36613.0,62.09,62.13,62.0,62.05,36613.0
2015-12-24 11:30:00,62.06,62.17,61.96,62.17,32546.0,62.06,62.17,61.96,62.17,32546.0
2015-12-24 12:00:00,62.17,62.34,62.11,62.34,33899.0,62.17,62.34,62.11,62.34,33899.0
2015-12-24 12:30:00,62.34,62.34,61.81,61.86,85832.0,62.34,62.34,61.81,61.86,85832.0
2015-12-28 09:30:00,61.68,61.97,61.31,61.66,83061.0,61.68,61.97,61.31,61.66,83061.0
2015-12-28 10:00:00,61.65,61.65,61.29,61.59,160877.0,61.65,61.65,61.29,61.59,160877.0
2015-12-28 10:30:00,61.58,61.68,61.25,61.26,42017.0,61.58,61.68,61.25,61.26,42017.0
2015-12-28 11:00:00,61.25,61.51,61.2,61.45,36007.0,61.25,61.51,61.2,61.45,36007.0
2015-12-28 11:30:00,61.47,61.78,61.47,61.7,36899.0,61.47,61.78,61.47,61.7,36899.0
2015-12-28 12:00:00,61.69,61.69,61.37,61.43,45900.0,61.69,61.69,61.37,61.43,45900.0
2015-12-28 12:30:00,61.42,61.57,61.33,61.57,36581.0,61.42,61.57,61.33,61.57,36581.0
2015-12-28 13:00:00,61.57,61.82,61.54,61.74,32889.0,61.57,61.82,61.54,61.74,32889.0
2015-12-28 13:30:00,61.74,61.82,61.53,61.53,25644.0,61.74,61.82,61.53,61.53,25644.0
2015-12-28 14:00:00,61.51,61.64,61.5,61.58,31865.0,61.51,61.64,61.5,61.58,31865.0
2015-12-28 14:30:00,61.59,61.83,61.53,61.77,73326.0,61.59,61.83,61.53,61.77,73326.0
2015-12-28 15:00:00,61.78,61.79,61.64,61.74,42842.0,61.78,61.79,61.64,61.74,42842.0
2015-12-28 15:30:00,61.74,61.86,61.65,61.86,186610.0,61.74,61.86,61.65,61.86,186610.0
2015-12-29 09:30:00,62.11,62.81,62.11,62.55,112128.0,62.11,62.81,62.11,62.55,112128.0
2015-12-29 10:00:00,62.59,62.71,62.43,62.54,36448.0,62.59,62.71,62.43,62.54,36448.0
2015-12-29 10:30:00,62.55,62.61,62.52,62.58,38549.0,62.55,62.61,62.52,62.58,38549.0
2015-12-29 11:00:00,62.58,62.71,62.58,62.62,31451.0,62.58,62.71,62.58,62.62,31451.0
2015-12-29 11:30:00,62.61,62.73,62.23,62.29,35437.0,62.61,62.73,62.23,62.29,35437.0
2015-12-29 12:00:00,62.29,62.34,62.16,62.3,38508.0,62.29,62.34,62.16,62.3,38508.0
2015-12-29 12:30:00,62.28,62.33,62.12,62.2,59232.0,62.28,62.33,62.12,62.2,59232.0
2015-12-29 13:00:00,62.17,62.18,61.95,62.13,43648.0,62.17,62.18,61.95,62.13,43648.0
2015-12-29 13:30:00,62.12,62.26,62.08,62.23,65937.0,62.12,62.26,62.08,62.23,65937.0
2015-12-29 14:00:00,62.23,62.29,62.12,62.19,78825.0,62.23,62.29,62.12,62.19,78825.0
2015-12-29 14:30:00,62.19,62.29,62.15,62.26,70456.0,62.19,62.29,62.15,62.26,70456.0
2015-12-29 15:00:00,62.26,62.42,62.25,62.39,46728.0,62.26,62.42,62.25,62.39,46728.0
2015-12-29 15:30:00,62.4,62.41,62.2,62.21,151664.0,62.4,62.41,62.2,62.21,151664.0
2015-12-30 09:30:00,62.26,62.78,61.93,62.78,63145.0,62.26,62.78,61.93,62.78,63145.0
2015-12-30 10:00:00,62.79,62.99,62.79,62.89,62380.0,62.79,62.99,62.79,62.89,62380.0
2015-12-30 10:30:00,62.88,63.16,62.87,63.09,45059.0,62.88,63.16,62.87,63.09,45059.0
2015-12-30 11:00:00,63.09,63.12,62.82,62.88,68657.0,63.09,63.12,62.82,62.88,68657.0
2015-12-30 11:30:00,62.88,62.88,62.69,62.79,45870.0,62.88,62.88,62.69,62.79,45870.0
2015-12-30 12:00:00,62.78,62.9,62.74,62.75,42100.0,62.78,62.9,62.74,62.75,42100.0
2015-12-30 12:30:00,62.75,62.83,62.74,62.78,36126.0,62.75,62.83,62.74,62.78,36126.0
2015-12-30 13:00:00,62.8,62.82,62.74,62.77,59972.0,62.8,62.82,62.74,62.77,59972.0
2015-12-30 13:30:00,62.77,62.88,62.74,62.82,79349.0,62.77,62.88,62.74,62.82,79349.0
2015-12-30 14:00:00,62.82,62.89,62.75,62.82,41494.0,62.82,62.89,62.75,62.82,41494.0
2015-12-30 14:30:00,62.81,62.84,62.57,62.67,46259.0,62.81,62.84,62.57,62.67,46259.0
2015-12-30 15:00:00,62.66,62.69,62.6,62.6,43541.0,62.66,62.69,62.6,62.6,43541.0
2015-12-30 15:30:00,62.6,62.6,62.25,62.25,111129.0,62.6,62.6,62.25,62.25,111129.0
2015-12-31 09:30:00,62.13,62.85,61.47,61.54,100843.0,62.13,62.85,61.47,61.54,100843.0
2015-12-31 10:00:00,61.53,61.55,61.22,61.24,53013.0,61.53,61.55,61.22,61.24,53013.0
2015-12-31 10:30:00,61.26,61.48,61.08,61.34,54861.0,61.26,61.48,61.08,61.34,54861.0
2015-12-31 11:00:00,61.33,61.4,61.28,61.32,76185.0,61.33,61.4,61.28,61.32,76185.0
2015-12-31 11:30:00,61.31,61.65,61.25,61.64,88937.0,61.31,61.65,61.25,61.64,88937.0
2015-12-31 12:00:00,61.66,61.83,61.64,61.78,44080.0,61.66,61.83,61.64,61.78,44080.0
2015-12-31 12:30:00,61.77,61.77,61.56,61.57,62275.0,61.77,61.77,61.56,61.57,62275.0
2015-12-31 13:00:00,61.57,61.62,61.24,61.27,83023.0,61.57,61.62,61.24,61.27,83023.0
2015-12-31 13:30:00,61.27,61.61,61.25,61.55,60772.0,61.27,61.61,61.25,61.55,60772.0
2015-12-31 14:00:00,61.55,61.55,61.32,61.37,79092.0,61.55,61.55,61.32,61.37,79092.0
2015-12-31 14:30:00,61.37,61.38,61.23,61.33,71907.0,61.37,61.38,61.23,61.33,71907.0
2015-12-31 15:00:00,61.33,61.37,61.14,61.14,108896.0,61.33,61.37,61.14,61.14,108896.0
2015-12-31 15:30:00,61.14,61.26,60.91,60.92,204868.0,61.14,61.26,60.91,60.92,204868.0
2016-01-04 09:30:00,60.01,60.54,59.55,59.85,263952.0,60.01,60.54,59.55,59.85,263952.0
2016-01-04 10:00:00,59.85,59.87,59.33,59.4,119381.0,59.85,59.87,59.33,59.4,119381.0
2016-01-04 10:30:00,59.38,59.64,59.24,59.56,129588.0,59.38,59.64,59.24,59.56,129588.0
2016-01-04 11:00:00,59.54,59.79,59.49,59.77,146003.0,59.54,59.79,59.49,59.77,146003.0
2016-01-04 11:30:00,59.75,60.01,59.63,59.99,91719.0,59.75,60.01,59.63,59.99,91719.0
2016-01-04 12:00:00,59.98,59.99,59.61,59.68,68373.0,59.98,59.99,59.61,59.68,68373.0
2016-01-04 12:30:00,59.63,60.13,59.54,60.05,68409.0,59.63,60.13,59.54,60.05,68409.0
2016-01-04 13:00:00,60.07,60.27,60.01,60.18,86150.0,60.07,60.27,60.01,60.18,86150.0
2016-01-04 13:30:00,60.15,60.35,60.1,60.15,84489.0,60.15,60.35,60.1,60.15,84489.0
2016-01-04 14:00:00,60.15,60.29,59.95,60.09,106471.0,60.15,60.29,59.95,60.09,106471.0
2016-01-04 14:30:00,60.11,60.13,59.75,59.88,104731.0,60.11,60.13,59.75,59.88,104731.0
2016-01-04 15:00:00,59.85,59.85,59.53,59.59,130511.0,59.85,59.85,59.53,59.59,130511.0
2016-01-04 15:30:00,59.58,60.31,59.58,60.3,268493.0,59.58,60.31,59.58,60.3,268493.0
2016-01-05 09:30:00,60.39,60.77,60.36,60.38,101094.0,60.39,60.77,60.36,60.38,101094.0
2016-01-05 10:00:00,60.37,60.55,60.14,60.14,78149.0,60.37,60.55,60.14,60.14,78149.0
2016-01-05 10:30:00,60.12,60.57,60.07,60.38,33572.0,60.12,60.57,60.07,60.38,33572.0
2016-01-05 11:00:00,60.37,60.44,60.22,60.24,74046.0,60.37,60.44,60.22,60.24,74046.0
2016-01-05 11:30:00,60.23,60.37,60.22,60.32,39620.0,60.23,60.37,60.22,60.32,39620.0
2016-01-05 12:00:00,60.32,60.32,60.01,60.15,133681.0,60.32,60.32,60.01,60.15,133681.0
2016-01-05 12:30:00,60.13,60.38,60.11,60.37,169762.0,60.13,60.38,60.11,60.37,169762.0
2016-01-05 13:00:00,60.38,60.45,60.23,60.29,46990.0,60.38,60.45,60.23,60.29,46990.0
2016-01-05 13:30:00,60.29,60.58,60.25,60.52,28338.0,60.29,60.58,60.25,60.52,28338.0
2016-01-05 14:00:00,60.52,60.8,60.45,60.74,31625.0,60.52,60.8,60.45,60.74,31625.0
2016-01-05 14:30:00,60.74,60.77,60.51,60.54,46459.0,60.74,60.77,60.51,60.54,46459.0
2016-01-05 15:00:00,60.55,60.55,60.29,60.5,106824.0,60.55,60.55,60.29,60.5,106824.0
2016-01-05 15:30:00,60.49,60.61,60.35,60.39,175561.0,60.49,60.61,60.35,60.39,175561.0
2016-01-06 09:30:00,59.43,59.47,58.95,59.23,231094.0,59.43,59.47,58.95,59.23,231094.0
2016-01-06 10:00:00,59.22,59.41,59.1,59.32,224982.0,59.22,59.41,59.1,59.32,224982.0
2016-01-06 10:30:00,59.32,59.65,59.26,59.58,206022.0,59.32,59.65,59.26,59.58,206022.0
2016-01-06 11:00:00,59.58,59.8,59.57,59.77,227934.0,59.58,59.8,59.57,59.77,227934.0
2016-01-06 11:30:00,59.79,59.8,59.55,59.62,222492.0,59.79,59.8,59.55,59.62,222492.0
2016-01-06 12:00:00,59.65,59.7,59.41,59.48,183726.0,59.65,59.7,59.41,59.48,183726.0
2016-01-06 12:30:00,59.47,59.6,59.46,59.48,117671.0,59.47,59.6,59.46,59.48,117671.0
2016-01-06 13:00:00,59.49,59.56,59.4,59.46,298669.0,59.49,59.56,59.4,59.46,298669.0
2016-01-06 13:30:00,59.48,59.5,59.31,59.35,180906.0,59.48,59.5,59.31,59.35,180906.0
2016-01-06 14:00:00,59.35,59.5,59.28,59.39,144989.0,59.35,59.5,59.28,59.39,144989.0
2016-01-06 14:30:00,59.4,59.4,59.12,59.23,481387.0,59.4,59.4,59.12,59.23,481387.0
2016-01-06 15:00:00,59.23,59.6,59.22,59.55,167692.0,59.23,59.6,59.22,59.55,167692.0
2016-01-06 15:30:00,59.56,59.69,59.39,59.53,214082.0,59.56,59.69,59.39,59.53,214082.0
2016-01-07 09:30:00,58.36,58.36,57.13,58.13,409101.0,58.36,58.36,57.13,58.13,409101.0
2016-01-07 10:00:00,58.11,58.45,58.08,58.41,551107.0,58.11,58.45,58.08,58.41,551107.0
2016-01-07 10:30:00,58.41,58.69,58.4,58.5,205231.0,58.41,58.69,58.4,58.5,205231.0
2016-01-07 11:00:00,58.53,58.59,58.18,58.26,195797.0,58.53,58.59,58.18,58.26,195797.0
2016-01-07 11:30:00,58.27,58.38,57.81,58.14,317776.0,58.27,58.38,57.81,58.14,317776.0
2016-01-07 12:00:00,58.13,58.18,57.67,57.72,210702.0,58.13,58.18,57.67,57.72,210702.0
2016-01-07 12:30:00,57.75,57.75,57.27,57.28,85564.0,57.75,57.75,57.27,57.28,85564.0
2016-01-07 13:00:00,57.29,57.5,56.67,56.8,177014.0,57.29,57.5,56.67,56.8,177014.0
2016-01-07 13:30:00,56.79,56.79,56.47,56.67,148561.0,56.79,56.79,56.47,56.67,148561.0
2016-01-07 14:00:00,56.67,56.68,56.4,56.44,115497.0,56.67,56.68,56.4,56.44,115497.0
2016-01-07 14:30:00,56.44,56.68,56.28,56.46,189953.0,56.44,56.68,56.28,56.46,189953.0
2016-01-07 15:00:00,56.45,56.47,55.97,55.99,214758.0,56.45,56.47,55.97,55.99,214758.0
2016-01-07 15:30:00,55.99,56.45,55.97,55.97,472621.0,55.99,56.45,55.97,55.97,472621.0
2016-01-08 09:30:00,56.17,56.46,55.7,55.94,198598.0,56.17,56.46,55.7,55.94,198598.0
2016-01-08 10:00:00,55.91,55.97,55.42,55.61,148395.0,55.91,55.97,55.42,55.61,148395.0
2016-01-08 10:30:00,55.6,55.75,55.1,55.31,168964.0,55.6,55.75,55.1,55.31,168964.0
2016-01-08 11:00:00,55.3,55.35,54.77,54.89,111198.0,55.3,55.35,54.77,54.89,111198.0
2016-01-08 11:30:00,54.88,55.41,54.6,55.37,122585.0,54.88,55.41,54.6,55.37,122585.0
2016-01-08 12:00:00,55.38,55.92,55.38,55.88,76448.0,55.38,55.92,55.38,55.88,76448.0
2016-01-08 12:30:00,55.89,55.9,55.7,55.8,74680.0,55.89,55.9,55.7,55.8,74680.0
2016-01-08 13:00:00,55.8,55.85,55.55,55.59,109846.0,55.8,55.85,55.55,55.59,109846.0
2016-01-08 13:30:00,55.6,55.81,55.52,55.56,46432.0,55.6,55.81,55.52,55.56,46432.0
2016-01-08 14:00:00,55.57,55.65,55.25,55.35,86638.0,55.57,55.65,55.25,55.35,86638.0
2016-01-08 14:30:00,55.35,55.53,55.26,55.3,102117.0,55.35,55.53,55.26,55.3,102117.0
2016-01-08 15:00:00,55.31,55.46,55.16,55.19,121924.0,55.31,55.46,55.16,55.19,121924.0
2016-01-08 15:30:00,55.2,55.27,54.93,55.07,478645.0,55.2,55.27,54.93,55.07,478645.0
2016-01-11 09:30:00,55.3,55.55,54.74,54.84,168790.0,55.3,55.55,54.74,54.84,168790.0
2016-01-11 10:00:00,54.84,55.02,54.71,54.8,174202.0,54.84,55.02,54.71,54.8,174202.0
2016-01-11 10:30:00,54.8,55.1,54.8,54.97,367242.0,54.8,55.1,54.8,54.97,367242.0
2016-01-11 11:00:00,54.96,54.98,54.76,54.9,133228.0,54.96,54.98,54.76,54.9,133228.0
2016-01-11 11:30:00,54.91,55.18,54.76,55.07,152504.0,54.91,55.18,54.76,55.07,152504.0
2016-01-11 12:00:00,55.08,55.08,54.75,54.79,100354.0,55.08,55.08,54.75,54.79,100354.0
2016-01-11 12:30:00,54.79,54.97,54.79,54.94,120502.0,54.79,54.97,54.79,54.94,120502.0
2016-01-11 13:00:00,54.94,55.02,54.61,54.63,122242.0,54.94,55.02,54.61,54.63,122242.0
2016-01-11 13:30:00,54.64,54.67,54.18,54.21,197574.0,54.64,54.67,54.18,54.21,197574.0
2016-01-11 14:00:00,54.21,54.6,54.07,54.56,329652.0,54.21,54.6,54.07,54.56,329652.0
2016-01-11 14:30:00,54.59,54.68,54.47,54.5,112554.0,54.59,54.68,54.47,54.5,112554.0
2016-01-11 15:00:00,54.51,55.06,54.38,55.0,484486.0,54.51,55.06,54.38,55.0,484486.0
2016-01-11 15:30:00,55.01,55.37,54.98,55.22,994610.0,55.01,55.37,54.98,55.22,994610.0
2016-01-12 09:30:00,55.43,56.5,55.3,56.33,215973.0,55.43,56.5,55.3,56.33,215973.0
2016-01-12 10:00:00,56.33,56.35,55.75,55.81,106731.0,56.33,56.35,55.75,55.81,106731.0
2016-01-12 10:30:00,55.83,56.05,55.57,55.76,59280.0,55.83,56.05,55.57,55.76,59280.0
2016-01-12 11:00:00,55.77,55.8,55.37,55.41,55183.0,55.77,55.8,55.37,55.41,55183.0
2016-01-12 11:30:00,55.46,55.77,55.29,55.66,66994.0,55.46,55.77,55.29,55.66,66994.0
2016-01-12 12:00:00,55.66,55.81,55.34,55.41,61010.0,55.66,55.81,55.34,55.41,61010.0
2016-01-12 12:30:00,55.42,55.43,54.97,55.01,175027.0,55.42,55.43,54.97,55.01,175027.0
2016-01-12 13:00:00,55.05,55.19,54.91,54.97,86063.0,55.05,55.19,54.91,54.97,86063.0
2016-01-12 13:30:00,54.99,55.3,54.82,55.11,99654.0,54.99,55.3,54.82,55.11,99654.0
2016-01-12 14:00:00,55.11,55.15,54.55,54.88,208217.0,55.11,55.15,54.55,54.88,208217.0
2016-01-12 14:30:00,54.9,55.36,54.89,55.33,174242.0,54.9,55.36,54.89,55.33,174242.0
2016-01-12 15:00:00,55.32,55.38,54.95,55.29,150933.0,55.32,55.38,54.95,55.29,150933.0
2016-01-12 15:30:00,55.28,55.29,54.77,54.79,609394.0,55.28,55.29,54.77,54.79,609394.0
2016-01-13 09:30:00,55.07,55.07,54.58,54.76,334562.0,55.07,55.07,54.58,54.76,334562.0
2016-01-13 10:00:00,54.74,54.81,52.06,52.69,1217417.0,54.74,54.81,52.06,52.69,1217417.0
2016-01-13 10:30:00,52.66,53.09,52.52,52.78,1047649.0,52.66,53.09,52.52,52.78,1047649.0
2016-01-13 11:00:00,52.8,52.8,51.76,51.81,523829.0,52.8,52.8,51.76,51.81,523829.0
2016-01-13 11:30:00,51.81,52.32,51.17,51.41,570284.0,51.81,52.32,51.17,51.41,570284.0
2016-01-13 12:00:00,51.4,51.65,51.0,51.0,338533.0,51.4,51.65,51.0,51.0,338533.0
2016-01-13 12:30:00,51.03,51.23,50.6,50.76,414522.0,51.03,51.23,50.6,50.76,414522.0
2016-01-13 13:00:00,50.77,50.93,50.48,50.5,240402.0,50.77,50.93,50.48,50.5,240402.0
2016-01-13 13:30:00,50.5,50.58,49.85,50.0,552460.0,50.5,50.58,49.85,50.0,552460.0
2016-01-13 14:00:00,50.0,51.22,49.87,51.21,688909.0,50.0,51.22,49.87,51.21,688909.0
2016-01-13 14:30:00,51.22,51.22,50.05,50.6,443850.0,51.22,51.22,50.05,50.6,443850.0
2016-01-13 15:00:00,50.6,50.9,50.37,50.72,441392.0,50.6,50.9,50.37,50.72,441392.0
2016-01-13 15:30:00,50.7,50.91,50.59,50.89,1692585.0,50.7,50.91,50.59,50.89,1692585.0
2016-01-14 09:30:00,51.08,51.1,50.22,50.32,312454.0,51.08,51.1,50.22,50.32,312454.0
2016-01-14 10:00:00,50.31,51.84,50.15,51.71,469549.0,50.31,51.84,50.15,51.71,469549.0
2016-01-14 10:30:00,51.71,52.61,51.61,52.05,466944.0,51.71,52.61,51.61,52.05,466944.0
2016-01-14 11:00:00,52.04,52.11,51.13,51.52,273241.0,52.04,52.11,51.13,51.52,273241.0
2016-01-14 11:30:00,51.52,51.75,51.23,51.73,133553.0,51.52,51.75,51.23,51.73,133553.0
2016-01-14 12:00:00,51.74,52.07,51.56,51.94,153612.0,51.74,52.07,51.56,51.94,153612.0
2016-01-14 12:30:00,51.97,52.25,51.94,52.16,114357.0,51.97,52.25,51.94,52.16,114357.0
2016-01-14 13:00:00,52.17,52.39,52.14,52.31,79247.0,52.17,52.39,52.14,52.31,79247.0
2016-01-14 13:30:00,52.32,52.43,51.91,52.0,244109.0,52.32,52.43,51.91,52.0,244109.0
2016-01-14 14:00:00,52.03,52.29,52.01,52.08,103988.0,52.03,52.29,52.01,52.08,103988.0
2016-01-14 14:30:00,52.09,52.66,52.07,52.65,124190.0,52.09,52.66,52.07,52.65,124190.0
2016-01-14 15:00:00,52.65,52.86,52.58,52.77,317547.0,52.65,52.86,52.58,52.77,317547.0
2016-01-14 15:30:00,52.76,52.78,52.37,52.65,806325.0,52.76,52.78,52.37,52.65,806325.0
2016-01-15 09:30:00,50.99,51.36,50.05,50.06,415410.0,50.99,51.36,50.05,50.06,415410.0
2016-01-15 10:00:00,50.04,50.84,49.95,50.67,318020.0,50.04,50.84,49.95,50.67,318020.0
2016-01-15 10:30:00,50.67,51.07,50.35,50.42,213985.0,50.67,51.07,50.35,50.42,213985.0
2016-01-15 11:00:00,50.39,50.62,50.24,50.5,217175.0,50.39,50.62,50.24,50.5,217175.0
2016-01-15 11:30:00,50.51,50.61,50.22,50.39,170982.0,50.51,50.61,50.22,50.39,170982.0
2016-01-15 12:00:00,50.37,50.47,49.72,49.8,191410.0,50.37,50.47,49.72,49.8,191410.0
2016-01-15 12:30:00,49.79,49.87,49.46,49.82,561390.0,49.79,49.87,49.46,49.82,561390.0
2016-01-15 13:00:00,49.82,49.87,49.58,49.6,250020.0,49.82,49.87,49.58,49.6,250020.0
2016-01-15 13:30:00,49.59,49.87,49.37,49.79,424023.0,49.59,49.87,49.37,49.79,424023.0
2016-01-15 14:00:00,49.81,49.84,49.34,49.34,182772.0,49.81,49.84,49.34,49.34,182772.0
2016-01-15 14:30:00,49.33,49.65,49.17,49.58,490261.0,49.33,49.65,49.17,49.58,490261.0
2016-01-15 15:00:00,49.58,49.8,48.95,49.2,636563.0,49.58,49.8,48.95,49.2,636563.0
2016-01-15 15:30:00,49.21,49.45,49.03,49.41,900450.0,49.21,49.45,49.03,49.41,900450.0
2016-01-19 09:30:00,49.47,49.89,48.57,48.88,335537.0,49.47,49.89,48.57,48.88,335537.0
2016-01-19 10:00:00,48.85,49.28,48.81,48.92,134167.0,48.85,49.28,48.81,48.92,134167.0
2016-01-19 10:30:00,48.93,48.98,48.47,48.47,124618.0,48.93,48.98,48.47,48.47,124618.0
2016-01-19 11:00:00,48.46,48.59,47.9,48.27,296398.0,48.46,48.59,47.9,48.27,296398.0
2016-01-19 11:30:00,48.28,48.57,48.23,48.24,189511.0,48.28,48.57,48.23,48.24,189511.0
2016-01-19 12:00:00,48.25,48.41,48.0,48.19,134069.0,48.25,48.41,48.0,48.19,134069.0
2016-01-19 12:30:00,48.19,48.39,47.96,48.04,105548.0,48.19,48.39,47.96,48.04,105548.0
2016-01-19 13:00:00,48.04,48.16,47.88,47.94,150153.0,48.04,48.16,47.88,47.94,150153.0
2016-01-19 13:30:00,47.94,48.15,47.92,48.0,105354.0,47.94,48.15,47.92,48.0,105354.0
2016-01-19 14:00:00,48.0,48.09,47.42,47.63,196457.0,48.0,48.09,47.42,47.63,196457.0
2016-01-19 14:30:00,47.63,47.69,47.08,47.21,162991.0,47.63,47.69,47.08,47.21,162991.0
2016-01-19 15:00:00,47.21,47.71,47.15,47.65,211065.0,47.21,47.71,47.15,47.65,211065.0
2016-01-19 15:30:00,47.65,47.94,47.51,47.59,793926.0,47.65,47.94,47.51,47.59,793926.0
2016-01-20 09:30:00,46.81,46.94,45.89,46.1,328266.0,46.81,46.94,45.89,46.1,328266.0
2016-01-20 10:00:00,46.04,46.14,45.52,45.69,244603.0,46.04,46.14,45.52,45.69,244603.0
2016-01-20 10:30:00,45.65,45.96,45.46,45.55,183393.0,45.65,45.96,45.46,45.55,183393.0
2016-01-20 11:00:00,45.56,46.27,45.56,45.97,243520.0,45.56,46.27,45.56,45.97,243520.0
2016-01-20 11:30:00,45.96,46.33,45.6,45.78,137663.0,45.96,46.33,45.6,45.78,137663.0
2016-01-20 12:00:00,45.77,45.87,45.12,45.28,141476.0,45.77,45.87,45.12,45.28,141476.0
2016-01-20 12:30:00,45.26,45.86,45.26,45.86,147656.0,45.26,45.86,45.26,45.86,147656.0
2016-01-20 13:00:00,45.86,46.06,45.46,45.77,226357.0,45.86,46.06,45.46,45.77,226357.0
2016-01-20 13:30:00,45.77,46.59,45.75,46.45,181885.0,45.77,46.59,45.75,46.45,181885.0
2016-01-20 14:00:00,46.45,46.99,46.25,46.8,190919.0,46.45,46.99,46.25,46.8,190919.0
2016-01-20 14:30:00,46.81,47.34,46.63,47.13,116523.0,46.81,47.34,46.63,47.13,116523.0
2016-01-20 15:00:00,47.14,48.45,47.0,48.36,364281.0,47.14,48.45,47.0,48.36,364281.0
2016-01-20 15:30:00,48.35,48.4,47.62,47.9,588952.0,48.35,48.4,47.62,47.9,588952.0
2016-01-21 09:30:00,47.98,48.07,46.94,47.39,178402.0,47.98,48.07,46.94,47.39,178402.0
2016-01-21 10:00:00,47.43,48.25,47.37,47.92,156367.0,47.43,48.25,47.37,47.92,156367.0
2016-01-21 10:30:00,47.96,48.32,47.72,47.77,81220.0,47.96,48.32,47.72,47.77,81220.0
2016-01-21 11:00:00,47.83,48.16,47.61,47.72,84976.0,47.83,48.16,47.61,47.72,84976.0
2016-01-21 11:30:00,47.79,48.28,47.78,48.21,71633.0,47.79,48.28,47.78,48.21,71633.0
2016-01-21 12:00:00,48.24,48.55,48.23,48.38,74574.0,48.24,48.55,48.23,48.38,74574.0
2016-01-21 12:30:00,48.37,48.44,48.06,48.11,67799.0,48.37,48.44,48.06,48.11,67799.0
2016-01-21 13:00:00,48.11,48.52,48.11,48.15,138117.0,48.11,48.52,48.11,48.15,138117.0
2016-01-21 13:30:00,48.15,48.38,47.93,48.14,93528.0,48.15,48.38,47.93,48.14,93528.0
2016-01-21 14:00:00,48.16,48.2,47.78,48.08,256532.0,48.16,48.2,47.78,48.08,256532.0
2016-01-21 14:30:00,48.1,48.4,47.97,48.35,125882.0,48.1,48.4,47.97,48.35,125882.0
2016-01-21 15:00:00,48.37,48.38,47.95,47.98,136002.0,48.37,48.38,47.95,47.98,136002.0
2016-01-21 15:30:00,48.01,48.27,47.86,47.88,325723.0,48.01,48.27,47.86,47.88,325723.0
2016-01-22 09:30:00,48.64,49.19,48.35,49.09,199779.0,48.64,49.19,48.35,49.09,199779.0
2016-01-22 10:00:00,49.07,49.34,48.79,49.21,201728.0,49.07,49.34,48.79,49.21,201728.0
2016-01-22 10:30:00,49.22,49.31,48.81,48.81,145547.0,49.22,49.31,48.81,48.81,145547.0
2016-01-22 11:00:00,48.8,49.0,48.68,48.85,69783.0,48.8,49.0,48.68,48.85,69783.0
2016-01-22 11:30:00,48.82,48.84,48.53,48.61,55923.0,48.82,48.84,48.53,48.61,55923.0
2016-01-22 12:00:00,48.59,48.82,48.59,48.81,68831.0,48.59,48.82,48.59,48.81,68831.0
2016-01-22 12:30:00,48.8,48.86,48.67,48.82,61408.0,48.8,48.86,48.67,48.82,61408.0
2016-01-22 13:00:00,48.81,48.81,48.53,48.68,58179.0,48.81,48.81,48.53,48.68,58179.0
2016-01-22 13:30:00,48.68,48.73,48.57,48.69,78943.0,48.68,48.73,48.57,48.69,78943.0
2016-01-22 14:00:00,48.69,48.83,48.63,48.76,56441.0,48.69,48.83,48.63,48.76,56441.0
2016-01-22 14:30:00,48.76,48.91,48.65,48.88,80878.0,48.76,48.91,48.65,48.88,80878.0
2016-01-22 15:00:00,48.88,48.9,48.65,48.8,150533.0,48.88,48.9,48.65,48.8,150533.0
2016-01-22 15:30:00,48.8,49.04,48.71,49.03,312341.0,48.8,49.04,48.71,49.03,312341.0
2016-01-25 09:30:00,48.81,49.08,48.27,48.78,102943.0,48.81,49.08,48.27,48.78,102943.0
2016-01-25 10:00:00,48.75,49.19,48.59,48.66,105232.0,48.75,49.19,48.59,48.66,105232.0
2016-01-25 10:30:00,48.64,48.76,48.54,48.61,59104.0,48.64,48.76,48.54,48.61,59104.0
2016-01-25 11:00:00,48.61,48.77,48.35,48.76,104371.0,48.61,48.77,48.35,48.76,104371.0
2016-01-25 11:30:00,48.74,48.78,48.56,48.67,56806.0,48.74,48.78,48.56,48.67,56806.0
2016-01-25 12:00:00,48.65,48.7,48.44,48.55,45411.0,48.65,48.7,48.44,48.55,45411.0
2016-01-25 12:30:00,48.55,48.62,48.46,48.62,34652.0,48.55,48.62,48.46,48.62,34652.0
2016-01-25 13:00:00,48.61,48.9,48.61,48.8,45396.0,48.61,48.9,48.61,48.8,45396.0
2016-01-25 13:30:00,48.77,48.82,48.51,48.56,100809.0,48.77,48.82,48.51,48.56,100809.0
2016-01-25 14:00:00,48.56,48.72,48.5,48.67,79714.0,48.56,48.72,48.5,48.67,79714.0
2016-01-25 14:30:00,48.67,48.79,48.52,48.62,78378.0,48.67,48.79,48.52,48.62,78378.0
2016-01-25 15:00:00,48.63,48.73,48.14,48.18,159264.0,48.63,48.73,48.14,48.18,159264.0
2016-01-25 15:30:00,48.17,48.21,47.86,47.98,403131.0,48.17,48.21,47.86,47.98,403131.0
2016-01-26 09:30:00,48.29,48.49,47.39,47.75,79597.0,48.29,48.49,47.39,47.75,79597.0
2016-01-26 10:00:00,47.71,48.48,47.71,48.33,113246.0,47.71,48.48,47.71,48.33,113246.0
2016-01-26 10:30:00,48.34,48.46,47.94,48.0,58431.0,48.34,48.46,47.94,48.0,58431.0
2016-01-26 11:00:00,47.99,48.23,47.9,47.99,62443.0,47.99,48.23,47.9,47.99,62443.0
2016-01-26 11:30:00,47.97,47.98,47.74,47.88,89919.0,47.97,47.98,47.74,47.88,89919.0
2016-01-26 12:00:00,47.87,48.33,47.86,48.24,87066.0,47.87,48.33,47.86,48.24,87066.0
2016-01-26 12:30:00,48.24,48.49,48.2,48.35,203485.0,48.24,48.49,48.2,48.35,203485.0
2016-01-26 13:00:00,48.34,48.67,48.29,48.55,125206.0,48.34,48.67,48.29,48.55,125206.0
2016-01-26 13:30:00,48.54,48.61,48.45,48.47,94267.0,48.54,48.61,48.45,48.47,94267.0
2016-01-26 14:00:00,48.47,48.53,48.22,48.26,138841.0,48.47,48.53,48.22,48.26,138841.0
2016-01-26 14:30:00,48.25,48.34,48.15,48.22,196231.0,48.25,48.34,48.15,48.22,196231.0
2016-01-26 15:00:00,48.22,48.43,48.15,48.24,204444.0,48.22,48.43,48.15,48.24,204444.0
2016-01-26 15:30:00,48.23,48.48,48.21,48.43,328663.0,48.23,48.48,48.21,48.43,328663.0
2016-01-27 09:30:00,48.33,48.9,47.7,47.7,108814.0,48.33,48.9,47.7,47.7,108814.0
2016-01-27 10:00:00,47.75,47.81,47.36,47.41,145676.0,47.75,47.81,47.36,47.41,145676.0
2016-01-27 10:30:00,47.43,47.69,47.35,47.65,175185.0,47.43,47.69,47.35,47.65,175185.0
2016-01-27 11:00:00,47.69,47.93,47.57,47.89,171534.0,47.69,47.93,47.57,47.89,171534.0
2016-01-27 11:30:00,47.89,48.35,47.89,48.29,79942.0,47.89,48.35,47.89,48.29,79942.0
2016-01-27 12:00:00,48.29,48.61,48.27,48.37,107449.0,48.29,48.61,48.27,48.37,107449.0
2016-01-27 12:30:00,48.34,48.38,48.08,48.11,56525.0,48.34,48.38,48.08,48.11,56525.0
2016-01-27 13:00:00,48.09,48.15,47.76,47.77,131379.0,48.09,48.15,47.76,47.77,131379.0
2016-01-27 13:30:00,47.76,47.83,47.49,47.65,185103.0,47.76,47.83,47.49,47.65,185103.0
2016-01-27 14:00:00,47.65,47.8,46.97,47.1,312603.0,47.65,47.8,46.97,47.1,312603.0
2016-01-27 14:30:00,47.1,47.2,46.79,46.88,230500.0,47.1,47.2,46.79,46.88,230500.0
2016-01-27 15:00:00,46.87,46.87,46.24,46.46,245950.0,46.87,46.87,46.24,46.46,245950.0
2016-01-27 15:30:00,46.46,46.58,46.28,46.49,576242.0,46.46,46.58,46.28,46.49,576242.0
2016-01-28 09:30:00,46.95,47.4,46.36,46.39,196443.0,46.95,47.4,46.36,46.39,196443.0
2016-01-28 10:00:00,46.4,46.56,45.94,45.96,290637.0,46.4,46.56,45.94,45.96,290637.0
2016-01-28 10:30:00,45.98,46.11,45.71,45.86,442221.0,45.98,46.11,45.71,45.86,442221.0
2016-01-28 11:00:00,45.87,46.27,45.8,45.85,154564.0,45.87,46.27,45.8,45.85,154564.0
2016-01-28 11:30:00,45.84,45.88,45.48,45.52,123221.0,45.84,45.88,45.48,45.52,123221.0
2016-01-28 12:00:00,45.53,45.8,45.49,45.77,121416.0,45.53,45.8,45.49,45.77,121416.0
2016-01-28 12:30:00,45.78,45.9,45.51,45.52,128041.0,45.78,45.9,45.51,45.52,128041.0
2016-01-28 13:00:00,45.52,45.67,45.35,45.62,120543.0,45.52,45.67,45.35,45.62,120543.0
2016-01-28 13:30:00,45.61,45.66,45.35,45.36,117139.0,45.61,45.66,45.35,45.36,117139.0
2016-01-28 14:00:00,45.34,45.55,45.34,45.52,165732.0,45.34,45.55,45.34,45.52,165732.0
2016-01-28 14:30:00,45.52,45.64,45.09,45.19,140265.0,45.52,45.64,45.09,45.19,140265.0
2016-01-28 15:00:00,45.18,45.33,45.03,45.14,217504.0,45.18,45.33,45.03,45.14,217504.0
2016-01-28 15:30:00,45.14,45.38,45.1,45.27,503192.0,45.14,45.38,45.1,45.27,503192.0
2016-01-29 09:30:00,45.72,46.18,45.34,46.17,203284.0,45.72,46.18,45.34,46.17,203284.0
2016-01-29 10:00:00,46.17,46.28,45.85,45.87,150575.0,46.17,46.28,45.85,45.87,150575.0
2016-01-29 10:30:00,45.85,45.87,45.62,45.64,66900.0,45.85,45.87,45.62,45.64,66900.0
2016-01-29 11:00:00,45.65,45.96,45.65,45.69,70731.0,45.65,45.96,45.65,45.69,70731.0
2016-01-29 11:30:00,45.72,45.76,45.35,45.66,124522.0,45.72,45.76,45.35,45.66,124522.0
2016-01-29 12:00:00,45.68,46.07,45.64,46.04,67505.0,45.68,46.07,45.64,46.04,67505.0
2016-01-29 12:30:00,46.04,46.22,45.98,46.16,63152.0,46.04,46.22,45.98,46.16,63152.0
2016-01-29 13:00:00,46.15,46.16,46.04,46.08,59648.0,46.15,46.16,46.04,46.08,59648.0
2016-01-29 13:30:00,46.08,46.19,46.01,46.09,85363.0,46.08,46.19,46.01,46.09,85363.0
2016-01-29 14:00:00,46.07,46.31,45.99,46.28,78626.0,46.07,46.31,45.99,46.28,78626.0
2016-01-29 14:30:00,46.29,46.39,46.18,46.23,94661.0,46.29,46.39,46.18,46.23,94661.0
2016-01-29 15:00:00,46.23,46.6,46.22,46.56,133644.0,46.23,46.6,46.22,46.56,133644.0
2016-01-29 15:30:00,46.56,46.83,46.46,46.82,504687.0,46.56,46.83,46.46,46.82,504687.0
2016-02-01 09:30:00,46.65,46.9,46.04,46.55,116834.0,46.65,46.9,46.04,46.55,116834.0
2016-02-01 10:00:00,46.51,46.94,46.2,46.91,110279.0,46.51,46.94,46.2,46.91,110279.0
2016-02-01 10:30:00,46.91,47.47,46.88,47.47,139742.0,46.91,47.47,46.88,47.47,139742.0
2016-02-01 11:00:00,47.47,47.48,46.97,47.18,72413.0,47.47,47.48,46.97,47.18,72413.0
2016-02-01 11:30:00,47.19,47.5,47.19,47.45,99105.0,47.19,47.5,47.19,47.45,99105.0
2016-02-01 12:00:00,47.44,47.54,47.16,47.19,121107.0,47.44,47.54,47.16,47.19,121107.0
2016-02-01 12:30:00,47.19,47.27,47.02,47.16,82171.0,47.19,47.27,47.02,47.16,82171.0
2016-02-01 13:00:00,47.16,47.43,47.15,47.38,60230.0,47.16,47.43,47.15,47.38,60230.0
2016-02-01 13:30:00,47.39,47.39,47.13,47.36,59569.0,47.39,47.39,47.13,47.36,59569.0
2016-02-01 14:00:00,47.37,47.5,47.23,47.49,84106.0,47.37,47.5,47.23,47.49,84106.0
2016-02-01 14:30:00,47.5,47.92,47.48,47.88,144774.0,47.5,47.92,47.48,47.88,144774.0
2016-02-01 15:00:00,47.87,47.93,47.67,47.82,292483.0,47.87,47.93,47.67,47.82,292483.0
2016-02-01 15:30:00,47.81,47.98,47.63,47.67,374144.0,47.81,47.98,47.63,47.67,374144.0
2016-02-02 09:30:00,47.0,47.47,46.22,46.39,130760.0,47.0,47.47,46.22,46.39,130760.0
2016-02-02 10:00:00,46.37,46.8,46.3,46.58,122384.0,46.37,46.8,46.3,46.58,122384.0
2016-02-02 10:30:00,46.58,46.77,46.53,46.72,113257.0,46.58,46.77,46.53,46.72,113257.0
2016-02-02 11:00:00,46.71,46.9,46.55,46.83,87183.0,46.71,46.9,46.55,46.83,87183.0
2016-02-02 11:30:00,46.82,46.93,46.5,46.52,74932.0,46.82,46.93,46.5,46.52,74932.0
2016-02-02 12:00:00,46.5,46.56,46.17,46.31,77962.0,46.5,46.56,46.17,46.31,77962.0
2016-02-02 12:30:00,46.32,46.56,46.31,46.55,111246.0,46.32,46.56,46.31,46.55,111246.0
2016-02-02 13:00:00,46.55,46.58,46.28,46.54,77372.0,46.55,46.58,46.28,46.54,77372.0
2016-02-02 13:30:00,46.54,46.54,46.1,46.14,63401.0,46.54,46.54,46.1,46.14,63401.0
2016-02-02 14:00:00,46.15,46.24,45.92,45.94,88950.0,46.15,46.24,45.92,45.94,88950.0
2016-02-02 14:30:00,45.94,46.15,45.85,45.85,82152.0,45.94,46.15,45.85,45.85,82152.0
2016-02-02 15:00:00,45.85,45.89,45.63,45.82,124093.0,45.85,45.89,45.63,45.82,124093.0
2016-02-02 15:30:00,45.82,45.99,45.79,45.89,325614.0,45.82,45.99,45.79,45.89,325614.0
2016-02-03 09:30:00,49.9,50.9,48.6,49.03,1209596.0,49.9,50.9,48.6,49.03,1209596.0
2016-02-03 10:00:00,49.03,49.15,47.74,47.94,863522.0,49.03,49.15,47.74,47.94,863522.0
2016-02-03 10:30:00,47.95,48.65,47.47,48.5,397267.0,47.95,48.65,47.47,48.5,397267.0
2016-02-03 11:00:00,48.52,49.37,48.15,49.29,350229.0,48.52,49.37,48.15,49.29,350229.0
2016-02-03 11:30:00,49.26,49.99,49.16,49.41,534291.0,49.26,49.99,49.16,49.41,534291.0
2016-02-03 12:00:00,49.46,50.39,49.46,50.23,518914.0,49.46,50.39,49.46,50.23,518914.0
2016-02-03 12:30:00,50.25,50.47,49.79,50.06,386064.0,50.25,50.47,49.79,50.06,386064.0
2016-02-03 13:00:00,50.04,50.3,49.97,50.22,249111.0,50.04,50.3,49.97,50.22,249111.0
2016-02-03 13:30:00,50.21,50.26,49.42,49.42,165627.0,50.21,50.26,49.42,49.42,165627.0
2016-02-03 14:00:00,49.39,49.65,48.96,49.5,204145.0,49.39,49.65,48.96,49.5,204145.0
2016-02-03 14:30:00,49.5,50.04,49.26,50.01,233990.0,49.5,50.04,49.26,50.01,233990.0
2016-02-03 15:00:00,50.0,50.39,49.58,49.58,356644.0,50.0,50.39,49.58,49.58,356644.0
2016-02-03 15:30:00,49.58,49.75,49.41,49.56,644554.0,49.58,49.75,49.41,49.56,644554.0
2016-02-04 09:30:00,49.46,50.74,49.11,49.47,189329.0,49.46,50.74,49.11,49.47,189329.0
2016-02-04 10:00:00,49.49,50.16,49.12,50.06,149325.0,49.49,50.16,49.12,50.06,149325.0
2016-02-04 10:30:00,50.07,50.29,49.85,50.29,113439.0,50.07,50.29,49.85,50.29,113439.0
2016-02-04 11:00:00,50.3,50.3,49.32,49.36,133687.0,50.3,50.3,49.32,49.36,133687.0
2016-02-04 11:30:00,49.36,49.37,48.61,48.85,277441.0,49.36,49.37,48.61,48.85,277441.0
2016-02-04 12:00:00,48.87,49.53,48.86,49.29,113477.0,48.87,49.53,48.86,49.29,113477.0
2016-02-04 12:30:00,49.29,49.7,49.22,49.38,73479.0,49.29,49.7,49.22,49.38,73479.0
2016-02-04 13:00:00,49.38,49.69,49.29,49.33,66150.0,49.38,49.69,49.29,49.33,66150.0
2016-02-04 13:30:00,49.35,49.6,49.05,49.28,90273.0,49.35,49.6,49.05,49.28,90273.0
2016-02-04 14:00:00,49.28,49.29,48.96,49.15,97528.0,49.28,49.29,48.96,49.15,97528.0
2016-02-04 14:30:00,49.12,49.38,49.05,49.34,101190.0,49.12,49.38,49.05,49.34,101190.0
2016-02-04 15:00:00,49.33,49.41,49.06,49.32,135609.0,49.33,49.41,49.06,49.32,135609.0
2016-02-04 15:30:00,49.33,49.57,49.29,49.54,345905.0,49.33,49.57,49.29,49.54,345905.0
2016-02-05 09:30:00,48.98,49.24,47.97,48.42,332853.0,48.98,49.24,47.97,48.42,332853.0
2016-02-05 10:00:00,48.42,48.43,47.32,47.38,345862.0,48.42,48.43,47.32,47.38,345862.0
2016-02-05 10:30:00,47.39,47.87,47.09,47.09,312179.0,47.39,47.87,47.09,47.09,312179.0
2016-02-05 11:00:00,47.1,47.16,46.65,46.93,183134.0,47.1,47.16,46.65,46.93,183134.0
2016-02-05 11:30:00,46.91,47.13,46.84,47.09,157224.0,46.91,47.13,46.84,47.09,157224.0
2016-02-05 12:00:00,47.12,47.29,47.06,47.14,71915.0,47.12,47.29,47.06,47.14,71915.0
2016-02-05 12:30:00,47.16,47.19,46.58,46.71,92877.0,47.16,47.19,46.58,46.71,92877.0
2016-02-05 13:00:00,46.71,46.99,46.63,46.99,109084.0,46.71,46.99,46.63,46.99,109084.0
2016-02-05 13:30:00,46.99,46.99,46.29,46.42,138802.0,46.99,46.99,46.29,46.42,138802.0
2016-02-05 14:00:00,46.42,46.53,46.0,46.05,142797.0,46.42,46.53,46.0,46.05,142797.0
2016-02-05 14:30:00,46.04,46.26,45.92,46.11,227385.0,46.04,46.26,45.92,46.11,227385.0
2016-02-05 15:00:00,46.11,46.35,46.04,46.24,280133.0,46.11,46.35,46.04,46.24,280133.0
2016-02-05 15:30:00,46.24,46.24,45.82,46.17,555211.0,46.24,46.24,45.82,46.17,555211.0
2016-02-08 09:30:00,45.58,45.76,43.71,44.07,241739.0,45.58,45.76,43.71,44.07,241739.0
2016-02-08 10:00:00,44.04,44.04,43.54,43.78,206064.0,44.04,44.04,43.54,43.78,206064.0
2016-02-08 10:30:00,43.8,44.01,43.43,43.5,147885.0,43.8,44.01,43.43,43.5,147885.0
2016-02-08 11:00:00,43.5,43.55,42.95,43.43,192267.0,43.5,43.55,42.95,43.43,192267.0
2016-02-08 11:30:00,43.4,43.51,43.22,43.47,128085.0,43.4,43.51,43.22,43.47,128085.0
2016-02-08 12:00:00,43.47,43.77,43.43,43.68,81229.0,43.47,43.77,43.43,43.68,81229.0
2016-02-08 12:30:00,43.68,43.75,43.27,43.29,98100.0,43.68,43.75,43.27,43.29,98100.0
2016-02-08 13:00:00,43.29,43.33,42.81,42.89,86326.0,43.29,43.33,42.81,42.89,86326.0
2016-02-08 13:30:00,42.88,42.94,42.49,42.51,93867.0,42.88,42.94,42.49,42.51,93867.0
2016-02-08 14:00:00,42.51,42.68,42.3,42.33,116373.0,42.51,42.68,42.3,42.33,116373.0
2016-02-08 14:30:00,42.35,42.55,42.24,42.38,119666.0,42.35,42.55,42.24,42.38,119666.0
2016-02-08 15:00:00,42.37,42.8,42.3,42.78,253409.0,42.37,42.8,42.3,42.78,253409.0
2016-02-08 15:30:00,42.78,43.54,42.77,43.45,648524.0,42.78,43.54,42.77,43.45,648524.0
2016-02-09 09:30:00,42.45,43.97,41.6,43.51,368303.0,42.45,43.97,41.6,43.51,368303.0
2016-02-09 10:00:00,43.51,44.55,43.5,43.85,377976.0,43.51,44.55,43.5,43.85,377976.0
2016-02-09 10:30:00,43.88,43.88,43.0,43.04,264680.0,43.88,43.88,43.0,43.04,264680.0
2016-02-09 11:00:00,43.02,43.18,42.56,42.86,310461.0,43.02,43.18,42.56,42.86,310461.0
2016-02-09 11:30:00,42.85,42.91,42.36,42.4,160473.0,42.85,42.91,42.36,42.4,160473.0
2016-02-09 12:00:00,42.41,42.75,42.28,42.35,93489.0,42.41,42.75,42.28,42.35,93489.0
2016-02-09 12:30:00,42.32,42.41,41.96,42.01,107933.0,42.32,42.41,41.96,42.01,107933.0
2016-02-09 13:00:00,42.02,42.06,41.69,41.85,147330.0,42.02,42.06,41.69,41.85,147330.0
2016-02-09 13:30:00,41.86,41.99,41.63,41.88,136576.0,41.86,41.99,41.63,41.88,136576.0
2016-02-09 14:00:00,41.89,42.37,41.86,42.22,146575.0,41.89,42.37,41.86,42.22,146575.0
2016-02-09 14:30:00,42.22,42.99,42.22,42.94,91841.0,42.22,42.99,42.22,42.94,91841.0
2016-02-09 15:00:00,42.96,43.42,42.78,42.83,143353.0,42.96,43.42,42.78,42.83,143353.0
2016-02-09 15:30:00,42.84,43.05,42.59,42.65,310112.0,42.84,43.05,42.59,42.65,310112.0
2016-02-10 09:30:00,43.27,44.05,42.89,43.83,283874.0,43.27,44.05,42.89,43.83,283874.0
2016-02-10 10:00:00,43.83,43.94,43.45,43.62,229341.0,43.83,43.94,43.45,43.62,229341.0
2016-02-10 10:30:00,43.65,44.1,43.48,43.55,227486.0,43.65,44.1,43.48,43.55,227486.0
2016-02-10 11:00:00,43.56,43.9,43.55,43.56,126719.0,43.56,43.9,43.55,43.56,126719.0
2016-02-10 11:30:00,43.55,43.77,43.26,43.67,103921.0,43.55,43.77,43.26,43.67,103921.0
2016-02-10 12:00:00,43.7,44.05,43.56,44.0,90589.0,43.7,44.05,43.56,44.0,90589.0
2016-02-10 12:30:00,44.05,44.24,43.88,44.19,105607.0,44.05,44.24,43.88,44.19,105607.0
2016-02-10 13:00:00,44.2,44.3,44.01,44.02,32012.0,44.2,44.3,44.01,44.02,32012.0
2016-02-10 13:30:00,43.99,44.23,43.96,44.11,60094.0,43.99,44.23,43.96,44.11,60094.0
2016-02-10 14:00:00,44.12,44.44,44.11,44.18,100601.0,44.12,44.44,44.11,44.18,100601.0
2016-02-10 14:30:00,44.17,44.31,43.83,43.87,141064.0,44.17,44.31,43.83,43.87,141064.0
2016-02-10 15:00:00,43.87,44.26,43.77,43.84,209529.0,43.87,44.26,43.77,43.84,209529.0
2016-02-10 15:30:00,43.86,43.91,43.63,43.72,412662.0,43.86,43.91,43.63,43.72,412662.0
2016-02-11 09:30:00,42.8,42.95,42.13,42.68,183458.0,42.8,42.95,42.13,42.68,183458.0
2016-02-11 10:00:00,42.68,43.16,42.6,42.81,163973.0,42.68,43.16,42.6,42.81,163973.0
2016-02-11 10:30:00,42.84,42.88,42.25,42.32,146634.0,42.84,42.88,42.25,42.32,146634.0
2016-02-11 11:00:00,42.32,42.46,42.01,42.05,170541.0,42.32,42.46,42.01,42.05,170541.0
2016-02-11 11:30:00,42.02,42.52,41.85,42.49,128411.0,42.02,42.52,41.85,42.49,128411.0
2016-02-11 12:00:00,42.45,42.63,42.19,42.29,84502.0,42.45,42.63,42.19,42.29,84502.0
2016-02-11 12:30:00,42.28,42.4,41.89,42.4,134105.0,42.28,42.4,41.89,42.4,134105.0
2016-02-11 13:00:00,42.4,42.61,42.32,42.42,57173.0,42.4,42.61,42.32,42.42,57173.0
2016-02-11 13:30:00,42.4,42.56,42.27,42.54,102921.0,42.4,42.56,42.27,42.54,102921.0
2016-02-11 14:00:00,42.52,42.69,42.3,42.32,97302.0,42.52,42.69,42.3,42.32,97302.0
2016-02-11 14:30:00,42.34,43.33,42.17,43.17,249450.0,42.34,43.33,42.17,43.17,249450.0
2016-02-11 15:00:00,43.2,43.35,42.8,43.3,147479.0,43.2,43.35,42.8,43.3,147479.0
2016-02-11 15:30:00,43.32,43.69,43.12,43.26,450304.0,43.32,43.69,43.12,43.26,450304.0
2016-02-12 09:30:00,43.73,44.26,43.16,43.21,113372.0,43.73,44.26,43.16,43.21,113372.0
2016-02-12 10:00:00,43.25,43.77,43.01,43.68,101703.0,43.25,43.77,43.01,43.68,101703.0
2016-02-12 10:30:00,43.73,43.97,43.57,43.65,65823.0,43.73,43.97,43.57,43.65,65823.0
2016-02-12 11:00:00,43.66,44.38,43.66,44.22,77380.0,43.66,44.38,43.66,44.22,77380.0
2016-02-12 11:30:00,44.25,44.51,44.15,44.37,77689.0,44.25,44.51,44.15,44.37,77689.0
2016-02-12 12:00:00,44.36,44.85,44.29,44.72,96195.0,44.36,44.85,44.29,44.72,96195.0
2016-02-12 12:30:00,44.75,44.77,44.5,44.52,117188.0,44.75,44.77,44.5,44.52,117188.0
2016-02-12 13:00:00,44.51,44.59,44.18,44.32,85716.0,44.51,44.59,44.18,44.32,85716.0
2016-02-12 13:30:00,44.34,44.36,44.16,44.17,67014.0,44.34,44.36,44.16,44.17,67014.0
2016-02-12 14:00:00,44.16,44.76,44.16,44.71,103078.0,44.16,44.76,44.16,44.71,103078.0
2016-02-12 14:30:00,44.74,44.83,44.48,44.77,89534.0,44.74,44.83,44.48,44.77,89534.0
2016-02-12 15:00:00,44.76,45.04,44.74,44.99,154951.0,44.76,45.04,44.74,44.99,154951.0
2016-02-12 15:30:00,44.98,45.04,44.8,44.92,378374.0,44.98,45.04,44.8,44.92,378374.0
2016-02-16 09:30:00,44.98,45.92,44.56,44.75,205436.0,44.98,45.92,44.56,44.75,205436.0
2016-02-16 10:00:00,44.75,44.91,44.45,44.69,259509.0,44.75,44.91,44.45,44.69,259509.0
2016-02-16 10:30:00,44.7,45.07,44.64,44.75,161413.0,44.7,45.07,44.64,44.75,161413.0
2016-02-16 11:00:00,44.73,44.83,44.22,44.29,184130.0,44.73,44.83,44.22,44.29,184130.0
2016-02-16 11:30:00,44.3,44.86,44.24,44.84,229996.0,44.3,44.86,44.24,44.84,229996.0
2016-02-16 12:00:00,44.86,45.21,44.85,44.98,192071.0,44.86,45.21,44.85,44.98,192071.0
2016-02-16 12:30:00,44.99,45.07,44.63,44.99,133941.0,44.99,45.07,44.63,44.99,133941.0
2016-02-16 13:00:00,45.01,45.17,44.94,44.97,93060.0,45.01,45.17,44.94,44.97,93060.0
2016-02-16 13:30:00,44.97,45.17,44.9,45.03,92046.0,44.97,45.17,44.9,45.03,92046.0
2016-02-16 14:00:00,45.05,45.09,44.75,44.84,78056.0,45.05,45.09,44.75,44.84,78056.0
2016-02-16 14:30:00,44.84,44.91,44.64,44.69,100388.0,44.84,44.91,44.64,44.69,100388.0
2016-02-16 15:00:00,44.68,44.78,44.61,44.73,122816.0,44.68,44.78,44.61,44.73,122816.0
2016-02-16 15:30:00,44.73,44.92,44.62,44.89,319109.0,44.73,44.92,44.62,44.89,319109.0
2016-02-17 09:30:00,45.19,46.58,45.19,46.46,268392.0,45.19,46.58,45.19,46.46,268392.0
2016-02-17 10:00:00,46.48,46.94,46.23,46.94,140581.0,46.48,46.94,46.23,46.94,140581.0
2016-02-17 10:30:00,46.99,47.07,46.36,46.63,151205.0,46.99,47.07,46.36,46.63,151205.0
2016-02-17 11:00:00,46.59,46.63,46.28,46.54,123127.0,46.59,46.63,46.28,46.54,123127.0
2016-02-17 11:30:00,46.53,46.75,46.31,46.51,67131.0,46.53,46.75,46.31,46.51,67131.0
2016-02-17 12:00:00,46.51,46.68,46.42,46.57,69678.0,46.51,46.68,46.42,46.57,69678.0
2016-02-17 12:30:00,46.57,46.87,46.51,46.52,95754.0,46.57,46.87,46.51,46.52,95754.0
2016-02-17 13:00:00,46.53,46.64,46.38,46.64,57087.0,46.53,46.64,46.38,46.64,57087.0
2016-02-17 13:30:00,46.62,46.69,46.41,46.66,99586.0,46.62,46.69,46.41,46.66,99586.0
2016-02-17 14:00:00,46.66,46.97,46.56,46.71,64825.0,46.66,46.97,46.56,46.71,64825.0
2016-02-17 14:30:00,46.68,46.86,46.44,46.46,57561.0,46.68,46.86,46.44,46.46,57561.0
2016-02-17 15:00:00,46.47,46.75,46.47,46.62,110501.0,46.47,46.75,46.47,46.62,110501.0
2016-02-17 15:30:00,46.62,46.77,46.44,46.66,237698.0,46.62,46.77,46.44,46.66,237698.0
2016-02-18 09:30:00,46.77,47.75,46.77,47.62,432255.0,46.77,47.75,46.77,47.62,432255.0
2016-02-18 10:00:00,47.64,47.77,47.43,47.64,139043.0,47.64,47.77,47.43,47.64,139043.0
2016-02-18 10:30:00,47.64,47.78,47.48,47.61,306874.0,47.64,47.78,47.48,47.61,306874.0
2016-02-18 11:00:00,47.57,47.83,47.24,47.48,237824.0,47.57,47.83,47.24,47.48,237824.0
2016-02-18 11:30:00,47.49,47.59,47.33,47.55,118961.0,47.49,47.59,47.33,47.55,118961.0
2016-02-18 12:00:00,47.53,47.59,47.29,47.49,49278.0,47.53,47.59,47.29,47.49,49278.0
2016-02-18 12:30:00,47.49,47.61,47.45,47.5,58441.0,47.49,47.61,47.45,47.5,58441.0
2016-02-18 13:00:00,47.48,47.58,47.39,47.46,102673.0,47.48,47.58,47.39,47.46,102673.0
2016-02-18 13:30:00,47.46,47.49,47.25,47.31,104410.0,47.46,47.49,47.25,47.31,104410.0
2016-02-18 14:00:00,47.35,47.9,47.32,47.86,129417.0,47.35,47.9,47.32,47.86,129417.0
2016-02-18 14:30:00,47.88,48.2,47.83,47.94,179110.0,47.88,48.2,47.83,47.94,179110.0
2016-02-18 15:00:00,47.94,48.0,47.7,47.8,141854.0,47.94,48.0,47.7,47.8,141854.0
2016-02-18 15:30:00,47.79,47.87,47.63,47.75,437161.0,47.79,47.87,47.63,47.75,437161.0
2016-02-19 09:30:00,47.57,48.35,47.4,48.19,237257.0,47.57,48.35,47.4,48.19,237257.0
2016-02-19 10:00:00,48.15,49.12,47.97,49.02,247255.0,48.15,49.12,47.97,49.02,247255.0
2016-02-19 10:30:00,49.06,49.52,48.97,49.4,287241.0,49.06,49.52,48.97,49.4,287241.0
2016-02-19 11:00:00,49.38,50.03,49.31,49.95,348172.0,49.38,50.03,49.31,49.95,348172.0
2016-02-19 11:30:00,49.94,50.08,49.51,49.51,379252.0,49.94,50.08,49.51,49.51,379252.0
2016-02-19 12:00:00,49.52,49.96,49.52,49.8,146709.0,49.52,49.96,49.52,49.8,146709.0
2016-02-19 12:30:00,49.8,49.99,49.75,49.76,108077.0,49.8,49.99,49.75,49.76,108077.0
2016-02-19 13:00:00,49.75,50.0,49.74,49.98,143183.0,49.75,50.0,49.74,49.98,143183.0
2016-02-19 13:30:00,49.98,50.29,49.97,50.18,211942.0,49.98,50.29,49.97,50.18,211942.0
2016-02-19 14:00:00,50.19,50.34,50.0,50.01,156391.0,50.19,50.34,50.0,50.01,156391.0
2016-02-19 14:30:00,50.01,50.09,49.86,49.86,189336.0,50.01,50.09,49.86,49.86,189336.0
2016-02-19 15:00:00,49.88,50.09,49.85,50.09,189478.0,49.88,50.09,49.85,50.09,189478.0
2016-02-19 15:30:00,50.08,50.1,49.8,49.92,543908.0,50.08,50.1,49.8,49.92,543908.0
2016-02-22 09:30:00,49.9,50.62,49.73,50.01,179371.0,49.9,50.62,49.73,50.01,179371.0
2016-02-22 10:00:00,50.02,50.29,49.78,49.79,109323.0,50.02,50.29,49.78,49.79,109323.0
2016-02-22 10:30:00,49.8,50.12,49.68,49.7,70802.0,49.8,50.12,49.68,49.7,70802.0
2016-02-22 11:00:00,49.71,49.91,49.47,49.88,85967.0,49.71,49.91,49.47,49.88,85967.0
2016-02-22 11:30:00,49.88,50.05,49.72,49.99,86784.0,49.88,50.05,49.72,49.99,86784.0
2016-02-22 12:00:00,50.01,50.08,49.95,50.04,46853.0,50.01,50.08,49.95,50.04,46853.0
2016-02-22 12:30:00,50.04,50.31,50.04,50.17,49240.0,50.04,50.31,50.04,50.17,49240.0
2016-02-22 13:00:00,50.19,50.48,50.18,50.47,79026.0,50.19,50.48,50.18,50.47,79026.0
2016-02-22 13:30:00,50.47,50.77,50.37,50.38,233544.0,50.47,50.77,50.37,50.38,233544.0
2016-02-22 14:00:00,50.38,50.53,50.19,50.22,144493.0,50.38,50.53,50.19,50.22,144493.0
2016-02-22 14:30:00,50.23,50.33,49.86,50.15,137875.0,50.23,50.33,49.86,50.15,137875.0
2016-02-22 15:00:00,50.16,50.3,49.99,50.26,127347.0,50.16,50.3,49.99,50.26,127347.0
2016-02-22 15:30:00,50.26,50.36,50.2,50.34,281321.0,50.26,50.36,50.2,50.34,281321.0
2016-02-23 09:30:00,49.91,50.63,49.28,50.36,134835.0,49.91,50.63,49.28,50.36,134835.0
2016-02-23 10:00:00,50.38,50.44,49.75,50.06,147077.0,50.38,50.44,49.75,50.06,147077.0
2016-02-23 10:30:00,50.06,50.29,49.73,49.86,118152.0,50.06,50.29,49.73,49.86,118152.0
2016-02-23 11:00:00,49.85,49.86,49.3,49.66,120789.0,49.85,49.86,49.3,49.66,120789.0
2016-02-23 11:30:00,49.67,50.03,49.63,49.98,107341.0,49.67,50.03,49.63,49.98,107341.0
2016-02-23 12:00:00,49.98,50.0,49.79,49.88,57315.0,49.98,50.0,49.79,49.88,57315.0
2016-02-23 12:30:00,49.88,50.12,49.88,50.06,71680.0,49.88,50.12,49.88,50.06,71680.0
2016-02-23 13:00:00,50.06,50.16,49.97,50.09,43565.0,50.06,50.16,49.97,50.09,43565.0
2016-02-23 13:30:00,50.07,50.13,49.88,50.01,103245.0,50.07,50.13,49.88,50.01,103245.0
2016-02-23 14:00:00,49.98,50.12,49.85,50.06,45648.0,49.98,50.12,49.85,50.06,45648.0
2016-02-23 14:30:00,50.05,50.09,49.73,49.76,193063.0,50.05,50.09,49.73,49.76,193063.0
2016-02-23 15:00:00,49.75,49.86,49.67,49.67,143766.0,49.75,49.86,49.67,49.67,143766.0
2016-02-23 15:30:00,49.69,49.9,49.65,49.7,368777.0,49.69,49.9,49.65,49.7,368777.0
2016-02-24 09:30:00,49.25,49.65,48.41,48.73,274999.0,49.25,49.65,48.41,48.73,274999.0
2016-02-24 10:00:00,48.7,49.04,48.58,48.64,214781.0,48.7,49.04,48.58,48.64,214781.0
2016-02-24 10:30:00,48.66,48.84,48.21,48.36,180230.0,48.66,48.84,48.21,48.36,180230.0
2016-02-24 11:00:00,48.38,48.52,48.27,48.46,169584.0,48.38,48.52,48.27,48.46,169584.0
2016-02-24 11:30:00,48.45,49.18,48.37,49.14,177577.0,48.45,49.18,48.37,49.14,177577.0
2016-02-24 12:00:00,49.15,49.59,49.11,49.16,213759.0,49.15,49.59,49.11,49.16,213759.0
2016-02-24 12:30:00,49.2,49.27,49.03,49.09,64354.0,49.2,49.27,49.03,49.09,64354.0
2016-02-24 13:00:00,49.09,49.54,49.08,49.33,215747.0,49.09,49.54,49.08,49.33,215747.0
2016-02-24 13:30:00,49.34,49.38,48.97,48.98,217647.0,49.34,49.38,48.97,48.98,217647.0
2016-02-24 14:00:00,49.0,49.39,48.93,49.12,1101757.0,49.0,49.39,48.93,49.12,1101757.0
2016-02-24 14:30:00,49.13,49.36,49.01,49.06,732058.0,49.13,49.36,49.01,49.06,732058.0
2016-02-24 15:00:00,49.06,49.21,49.02,49.08,995695.0,49.06,49.21,49.02,49.08,995695.0
2016-02-24 15:30:00,49.09,49.2,49.01,49.18,1542209.0,49.09,49.2,49.01,49.18,1542209.0
2016-02-25 09:30:00,49.49,50.28,48.98,49.12,204528.0,49.49,50.28,48.98,49.12,204528.0
2016-02-25 10:00:00,49.12,49.26,48.8,48.9,234219.0,49.12,49.26,48.8,48.9,234219.0
2016-02-25 10:30:00,48.91,49.26,48.86,49.06,416169.0,48.91,49.26,48.86,49.06,416169.0
2016-02-25 11:00:00,49.01,49.14,48.92,49.02,232744.0,49.01,49.14,48.92,49.02,232744.0
2016-02-25 11:30:00,49.03,49.13,48.96,49.04,456253.0,49.03,49.13,48.96,49.04,456253.0
2016-02-25 12:00:00,49.04,49.04,48.91,48.97,170673.0,49.04,49.04,48.91,48.97,170673.0
2016-02-25 12:30:00,48.96,49.12,48.94,49.05,420208.0,48.96,49.12,48.94,49.05,420208.0
2016-02-25 13:00:00,49.05,49.13,48.75,49.02,915083.0,49.05,49.13,48.75,49.02,915083.0
2016-02-25 13:30:00,49.04,49.45,48.98,49.3,830950.0,49.04,49.45,48.98,49.3,830950.0
2016-02-25 14:00:00,49.3,49.43,49.23,49.38,487915.0,49.3,49.43,49.23,49.38,487915.0
2016-02-25 14:30:00,49.37,49.47,49.07,49.25,780719.0,49.37,49.47,49.07,49.25,780719.0
2016-02-25 15:00:00,49.27,49.28,49.13,49.18,613228.0,49.27,49.28,49.13,49.18,613228.0
2016-02-25 15:30:00,49.19,49.42,49.19,49.41,2155187.0,49.19,49.42,49.19,49.41,2155187.0
2016-02-26 09:30:00,50.93,51.29,49.25,50.61,3925352.0,50.93,51.29,49.25,50.61,3925352.0
2016-02-26 10:00:00,50.62,50.62,49.36,49.99,877094.0,50.62,50.62,49.36,49.99,877094.0
2016-02-26 10:30:00,49.99,50.31,49.45,50.24,690049.0,49.99,50.31,49.45,50.24,690049.0
2016-02-26 11:00:00,50.2,50.42,49.95,50.18,437067.0,50.2,50.42,49.95,50.18,437067.0
2016-02-26 11:30:00,50.2,50.82,50.05,50.73,417934.0,50.2,50.82,50.05,50.73,417934.0
2016-02-26 12:00:00,50.71,50.71,49.96,49.99,405328.0,50.71,50.71,49.96,49.99,405328.0
2016-02-26 12:30:00,50.0,50.96,49.98,50.79,312392.0,50.0,50.96,49.98,50.79,312392.0
2016-02-26 13:00:00,50.81,51.8,50.68,51.7,877323.0,50.81,51.8,50.68,51.7,877323.0
2016-02-26 13:30:00,51.71,51.88,50.97,51.02,309275.0,51.71,51.88,50.97,51.02,309275.0
2016-02-26 14:00:00,51.05,51.53,50.95,51.51,664377.0,51.05,51.53,50.95,51.51,664377.0
2016-02-26 14:30:00,51.52,51.55,50.98,51.26,271285.0,51.52,51.55,50.98,51.26,271285.0
2016-02-26 15:00:00,51.27,51.47,51.09,51.16,461233.0,51.27,51.47,51.09,51.16,461233.0
2016-02-26 15:30:00,51.17,51.36,51.13,51.19,694580.0,51.17,51.36,51.13,51.19,694580.0
2016-02-29 09:30:00,50.96,51.88,50.95,51.62,325660.0,50.96,51.88,50.95,51.62,325660.0
2016-02-29 10:00:00,51.59,52.09,51.5,51.8,521688.0,51.59,52.09,51.5,51.8,521688.0
2016-02-29 10:30:00,51.81,51.93,51.63,51.85,210784.0,51.81,51.93,51.63,51.85,210784.0
2016-02-29 11:00:00,51.86,52.22,51.72,52.12,349300.0,51.86,52.22,51.72,52.12,349300.0
2016-02-29 11:30:00,52.11,52.41,52.09,52.11,234980.0,52.11,52.41,52.09,52.11,234980.0
2016-02-29 12:00:00,52.1,52.41,52.03,52.19,179084.0,52.1,52.41,52.03,52.19,179084.0
2016-02-29 12:30:00,52.19,52.54,52.12,52.53,281132.0,52.19,52.54,52.12,52.53,281132.0
2016-02-29 13:00:00,52.53,52.58,52.25,52.25,202816.0,52.53,52.58,52.25,52.25,202816.0
2016-02-29 13:30:00,52.25,52.28,52.15,52.27,223338.0,52.25,52.28,52.15,52.27,223338.0
2016-02-29 14:00:00,52.27,52.28,52.01,52.21,350492.0,52.27,52.28,52.01,52.21,350492.0
2016-02-29 14:30:00,52.22,52.27,51.88,51.95,270534.0,52.22,52.27,51.88,51.95,270534.0
2016-02-29 15:00:00,51.97,52.13,51.74,52.11,295284.0,51.97,52.13,51.74,52.11,295284.0
2016-02-29 15:30:00,52.12,52.16,51.73,51.77,1221904.0,52.12,52.16,51.73,51.77,1221904.0
2016-03-01 09:30:00,52.4,52.78,52.12,52.36,242512.0,52.4,52.78,52.12,52.36,242512.0
2016-03-01 10:00:00,52.39,53.17,52.39,53.14,143105.0,52.39,53.17,52.39,53.14,143105.0
2016-03-01 10:30:00,53.16,53.44,53.16,53.19,162836.0,53.16,53.44,53.16,53.19,162836.0
2016-03-01 11:00:00,53.2,53.73,53.12,53.73,156593.0,53.2,53.73,53.12,53.73,156593.0
2016-03-01 11:30:00,53.72,53.89,53.48,53.72,189487.0,53.72,53.89,53.48,53.72,189487.0
2016-03-01 12:00:00,53.73,54.05,53.71,54.03,140651.0,53.73,54.05,53.71,54.03,140651.0
2016-03-01 12:30:00,54.02,54.08,53.64,53.83,219280.0,54.02,54.08,53.64,53.83,219280.0
2016-03-01 13:00:00,53.82,53.84,53.63,53.78,181183.0,53.82,53.84,53.63,53.78,181183.0
2016-03-01 13:30:00,53.79,53.92,53.53,53.57,168888.0,53.79,53.92,53.53,53.57,168888.0
2016-03-01 14:00:00,53.57,53.83,53.53,53.75,133461.0,53.57,53.83,53.53,53.75,133461.0
2016-03-01 14:30:00,53.75,54.09,53.75,54.08,121191.0,53.75,54.09,53.75,54.08,121191.0
2016-03-01 15:00:00,54.09,54.37,54.08,54.27,167945.0,54.09,54.37,54.08,54.27,167945.0
2016-03-01 15:30:00,54.27,54.33,54.06,54.32,422746.0,54.27,54.33,54.06,54.32,422746.0
2016-03-02 09:30:00,54.02,54.41,53.69,53.95,91350.0,54.02,54.41,53.69,53.95,91350.0
2016-03-02 10:00:00,53.94,54.22,53.74,54.03,131015.0,53.94,54.22,53.74,54.03,131015.0
2016-03-02 10:30:00,54.01,54.18,53.65,54.18,94102.0,54.01,54.18,53.65,54.18,94102.0
2016-03-02 11:00:00,54.16,54.3,53.87,53.87,102626.0,54.16,54.3,53.87,53.87,102626.0
2016-03-02 11:30:00,53.89,54.06,53.76,53.79,62591.0,53.89,54.06,53.76,53.79,62591.0
2016-03-02 12:00:00,53.79,53.94,53.77,53.83,45219.0,53.79,53.94,53.77,53.83,45219.0
2016-03-02 12:30:00,53.83,54.14,53.66,54.09,63539.0,53.83,54.14,53.66,54.09,63539.0
2016-03-02 13:00:00,54.12,54.33,53.94,54.31,42895.0,54.12,54.33,53.94,54.31,42895.0
2016-03-02 13:30:00,54.32,54.35,54.0,54.0,107174.0,54.32,54.35,54.0,54.0,107174.0
2016-03-02 14:00:00,54.03,54.16,53.94,54.05,68604.0,54.03,54.16,53.94,54.05,68604.0
2016-03-02 14:30:00,54.08,54.29,54.05,54.21,75030.0,54.08,54.29,54.05,54.21,75030.0
2016-03-02 15:00:00,54.2,54.21,54.05,54.12,85844.0,54.2,54.21,54.05,54.12,85844.0
2016-03-02 15:30:00,54.11,54.43,54.04,54.4,214993.0,54.11,54.43,54.04,54.4,214993.0
2016-03-03 09:30:00,54.09,54.48,53.89,54.19,84024.0,54.09,54.48,53.89,54.19,84024.0
2016-03-03 10:00:00,54.18,54.38,53.86,54.09,101158.0,54.18,54.38,53.86,54.09,101158.0
2016-03-03 10:30:00,54.1,54.23,54.02,54.08,58086.0,54.1,54.23,54.02,54.08,58086.0
2016-03-03 11:00:00,54.07,54.2,53.69,53.7,62745.0,54.07,54.2,53.69,53.7,62745.0
2016-03-03 11:30:00,53.69,53.87,53.5,53.87,73335.0,53.69,53.87,53.5,53.87,73335.0
2016-03-03 12:00:00,53.87,54.01,53.84,53.91,45770.0,53.87,54.01,53.84,53.91,45770.0
2016-03-03 12:30:00,53.91,54.27,53.91,54.27,65858.0,53.91,54.27,53.91,54.27,65858.0
2016-03-03 13:00:00,54.28,54.41,54.15,54.19,47672.0,54.28,54.41,54.15,54.19,47672.0
2016-03-03 13:30:00,54.2,54.51,54.2,54.44,58263.0,54.2,54.51,54.2,54.44,58263.0
2016-03-03 14:00:00,54.46,54.68,54.36,54.59,99386.0,54.46,54.68,54.36,54.59,99386.0
2016-03-03 14:30:00,54.58,54.6,54.47,54.53,68003.0,54.58,54.6,54.47,54.53,68003.0
2016-03-03 15:00:00,54.54,54.63,54.48,54.62,87901.0,54.54,54.63,54.48,54.62,87901.0
2016-03-03 15:30:00,54.61,54.82,54.51,54.79,269005.0,54.61,54.82,54.51,54.79,269005.0
2016-03-04 09:30:00,55.25,55.49,55.02,55.22,212735.0,55.25,55.49,55.02,55.22,212735.0
2016-03-04 10:00:00,55.24,55.81,55.2,55.52,167386.0,55.24,55.81,55.2,55.52,167386.0
2016-03-04 10:30:00,55.51,56.04,55.49,55.96,238980.0,55.51,56.04,55.49,55.96,238980.0
2016-03-04 11:00:00,55.98,56.52,55.98,56.34,165326.0,55.98,56.52,55.98,56.34,165326.0
2016-03-04 11:30:00,56.33,57.12,56.33,57.05,205220.0,56.33,57.12,56.33,57.05,205220.0
2016-03-04 12:00:00,57.05,57.06,56.56,56.76,178987.0,57.05,57.06,56.56,56.76,178987.0
2016-03-04 12:30:00,56.72,56.92,56.68,56.77,111284.0,56.72,56.92,56.68,56.77,111284.0
2016-03-04 13:00:00,56.77,56.79,56.56,56.76,87982.0,56.77,56.79,56.56,56.76,87982.0
2016-03-04 13:30:00,56.77,57.08,56.62,57.0,100661.0,56.77,57.08,56.62,57.0,100661.0
2016-03-04 14:00:00,57.0,57.03,56.46,56.62,170742.0,57.0,57.03,56.46,56.62,170742.0
2016-03-04 14:30:00,56.62,56.81,56.16,56.32,196872.0,56.62,56.81,56.16,56.32,196872.0
2016-03-04 15:00:00,56.32,56.61,56.19,56.6,174605.0,56.32,56.61,56.19,56.6,174605.0
2016-03-04 15:30:00,56.59,56.65,56.21,56.25,381106.0,56.59,56.65,56.21,56.25,381106.0
2016-03-07 09:30:00,55.87,56.75,55.42,56.58,208829.0,55.87,56.75,55.42,56.58,208829.0
2016-03-07 10:00:00,56.57,56.9,56.35,56.83,156986.0,56.57,56.9,56.35,56.83,156986.0
2016-03-07 10:30:00,56.84,57.44,56.8,57.1,157459.0,56.84,57.44,56.8,57.1,157459.0
2016-03-07 11:00:00,57.1,57.46,57.0,57.3,110851.0,57.1,57.46,57.0,57.3,110851.0
2016-03-07 11:30:00,57.31,57.64,57.3,57.44,104957.0,57.31,57.64,57.3,57.44,104957.0
2016-03-07 12:00:00,57.43,57.59,57.39,57.47,78480.0,57.43,57.59,57.39,57.47,78480.0
2016-03-07 12:30:00,57.46,57.53,57.38,57.49,52147.0,57.46,57.53,57.38,57.49,52147.0
2016-03-07 13:00:00,57.49,57.78,57.38,57.52,94668.0,57.49,57.78,57.38,57.52,94668.0
2016-03-07 13:30:00,57.47,57.69,57.34,57.57,148751.0,57.47,57.69,57.34,57.57,148751.0
2016-03-07 14:00:00,57.56,57.78,57.43,57.61,116702.0,57.56,57.78,57.43,57.61,116702.0
2016-03-07 14:30:00,57.62,57.68,57.22,57.67,140077.0,57.62,57.68,57.22,57.67,140077.0
2016-03-07 15:00:00,57.63,57.87,57.26,57.83,128054.0,57.63,57.87,57.26,57.83,128054.0
2016-03-07 15:30:00,57.81,58.34,57.76,58.17,687277.0,57.81,58.34,57.76,58.17,687277.0
2016-03-08 09:30:00,57.67,57.95,56.67,56.67,163224.0,57.67,57.95,56.67,56.67,163224.0
2016-03-08 10:00:00,56.65,56.89,56.14,56.16,159475.0,56.65,56.89,56.14,56.16,159475.0
2016-03-08 10:30:00,56.14,56.51,56.03,56.41,107183.0,56.14,56.51,56.03,56.41,107183.0
2016-03-08 11:00:00,56.45,56.92,56.35,56.5,96777.0,56.45,56.92,56.35,56.5,96777.0
2016-03-08 11:30:00,56.48,56.76,56.47,56.66,174749.0,56.48,56.76,56.47,56.66,174749.0
2016-03-08 12:00:00,56.65,57.14,56.58,57.03,126056.0,56.65,57.14,56.58,57.03,126056.0
2016-03-08 12:30:00,57.03,57.25,56.96,57.22,124210.0,57.03,57.25,56.96,57.22,124210.0
2016-03-08 13:00:00,57.23,57.37,56.97,57.36,56347.0,57.23,57.37,56.97,57.36,56347.0
2016-03-08 13:30:00,57.37,57.54,57.24,57.45,86990.0,57.37,57.54,57.24,57.45,86990.0
2016-03-08 14:00:00,57.47,57.61,57.34,57.39,183025.0,57.47,57.61,57.34,57.39,183025.0
2016-03-08 14:30:00,57.38,57.47,57.08,57.23,197226.0,57.38,57.47,57.08,57.23,197226.0
2016-03-08 15:00:00,57.23,57.31,56.85,56.85,107215.0,57.23,57.31,56.85,56.85,107215.0
2016-03-08 15:30:00,56.85,57.01,56.75,56.85,369967.0,56.85,57.01,56.75,56.85,369967.0
2016-03-09 09:30:00,57.13,57.42,56.27,56.39,279930.0,57.13,57.42,56.27,56.39,279930.0
2016-03-09 10:00:00,56.39,56.65,56.17,56.44,237692.0,56.39,56.65,56.17,56.44,237692.0
2016-03-09 10:30:00,56.49,56.73,55.85,56.12,322972.0,56.49,56.73,55.85,56.12,322972.0
2016-03-09 11:00:00,56.11,56.51,56.06,56.44,329272.0,56.11,56.51,56.06,56.44,329272.0
2016-03-09 11:30:00,56.44,56.6,56.22,56.59,147936.0,56.44,56.6,56.22,56.59,147936.0
2016-03-09 12:00:00,56.59,56.59,56.32,56.49,94526.0,56.59,56.59,56.32,56.49,94526.0
2016-03-09 12:30:00,56.47,56.56,56.22,56.26,155960.0,56.47,56.56,56.22,56.26,155960.0
2016-03-09 13:00:00,56.25,56.46,56.18,56.46,116158.0,56.25,56.46,56.18,56.46,116158.0
2016-03-09 13:30:00,56.45,56.66,56.42,56.64,247890.0,56.45,56.66,56.42,56.64,247890.0
2016-03-09 14:00:00,56.66,56.8,56.48,56.65,413762.0,56.66,56.8,56.48,56.65,413762.0
2016-03-09 14:30:00,56.65,56.7,56.41,56.66,250354.0,56.65,56.7,56.41,56.66,250354.0
2016-03-09 15:00:00,56.66,56.69,56.47,56.6,196916.0,56.66,56.69,56.47,56.6,196916.0
2016-03-09 15:30:00,56.59,56.71,56.58,56.69,717024.0,56.59,56.71,56.58,56.69,717024.0
2016-03-10 09:30:00,57.0,57.0,56.4,56.65,231670.0,57.0,57.0,56.4,56.65,231670.0
2016-03-10 10:00:00,56.68,56.93,56.32,56.32,162436.0,56.68,56.93,56.32,56.32,162436.0
2016-03-10 10:30:00,56.3,56.32,55.7,55.76,224269.0,56.3,56.32,55.7,55.76,224269.0
2016-03-10 11:00:00,55.79,55.79,55.23,55.32,160979.0,55.79,55.79,55.23,55.32,160979.0
2016-03-10 11:30:00,55.27,55.75,55.0,55.59,122185.0,55.27,55.75,55.0,55.59,122185.0
2016-03-10 12:00:00,55.59,55.67,55.31,55.34,109822.0,55.59,55.67,55.31,55.34,109822.0
2016-03-10 12:30:00,55.34,55.39,54.62,54.71,121419.0,55.34,55.39,54.62,54.71,121419.0
2016-03-10 13:00:00,54.7,55.18,54.57,55.18,102100.0,54.7,55.18,54.57,55.18,102100.0
2016-03-10 13:30:00,55.18,55.35,55.02,55.09,63900.0,55.18,55.35,55.02,55.09,63900.0
2016-03-10 14:00:00,55.1,55.34,54.86,55.32,95416.0,55.1,55.34,54.86,55.32,95416.0
2016-03-10 14:30:00,55.31,55.88,55.26,55.72,111948.0,55.31,55.88,55.26,55.72,111948.0
2016-03-10 15:00:00,55.72,56.03,55.52,55.97,228058.0,55.72,56.03,55.52,55.97,228058.0
2016-03-10 15:30:00,55.96,55.98,55.69,55.94,264402.0,55.96,55.98,55.69,55.94,264402.0
2016-03-11 09:30:00,56.9,57.19,56.3,57.15,452019.0,56.9,57.19,56.3,57.15,452019.0
2016-03-11 10:00:00,57.16,57.2,56.55,57.02,378671.0,57.16,57.2,56.55,57.02,378671.0
2016-03-11 10:30:00,57.05,57.1,56.79,56.91,174533.0,57.05,57.1,56.79,56.91,174533.0
2016-03-11 11:00:00,56.91,56.97,56.7,56.92,108508.0,56.91,56.97,56.7,56.92,108508.0
2016-03-11 11:30:00,56.92,56.96,56.72,56.79,145128.0,56.92,56.96,56.72,56.79,145128.0
2016-03-11 12:00:00,56.76,56.87,56.69,56.79,65937.0,56.76,56.87,56.69,56.79,65937.0
2016-03-11 12:30:00,56.78,56.82,56.47,56.55,105781.0,56.78,56.82,56.47,56.55,105781.0
2016-03-11 13:00:00,56.53,56.7,56.3,56.69,81886.0,56.53,56.7,56.3,56.69,81886.0
2016-03-11 13:30:00,56.68,56.68,56.48,56.54,68411.0,56.68,56.68,56.48,56.54,68411.0
2016-03-11 14:00:00,56.53,56.83,56.5,56.62,87622.0,56.53,56.83,56.5,56.62,87622.0
2016-03-11 14:30:00,56.6,56.65,56.47,56.51,72364.0,56.6,56.65,56.47,56.51,72364.0
2016-03-11 15:00:00,56.51,56.68,56.47,56.64,178669.0,56.51,56.68,56.47,56.64,178669.0
2016-03-11 15:30:00,56.64,56.66,56.56,56.62,925521.0,56.64,56.66,56.56,56.62,925521.0
2016-03-14 09:30:00,56.21,56.95,56.05,56.14,150453.0,56.21,56.95,56.05,56.14,150453.0
2016-03-14 10:00:00,56.09,56.51,55.98,56.48,131284.0,56.09,56.51,55.98,56.48,131284.0
2016-03-14 10:30:00,56.49,56.69,56.34,56.55,139250.0,56.49,56.69,56.34,56.55,139250.0
2016-03-14 11:00:00,56.55,56.63,56.47,56.55,66445.0,56.55,56.63,56.47,56.55,66445.0
2016-03-14 11:30:00,56.54,56.63,56.42,56.43,97258.0,56.54,56.63,56.42,56.43,97258.0
2016-03-14 12:00:00,56.42,56.63,56.39,56.56,52064.0,56.42,56.63,56.39,56.56,52064.0
2016-03-14 12:30:00,56.6,56.63,56.56,56.6,54346.0,56.6,56.63,56.56,56.6,54346.0
2016-03-14 13:00:00,56.61,56.63,56.56,56.6,121710.0,56.61,56.63,56.56,56.6,121710.0
2016-03-14 13:30:00,56.59,56.63,56.55,56.59,154843.0,56.59,56.63,56.55,56.59,154843.0
2016-03-14 14:00:00,56.6,56.61,56.53,56.6,107883.0,56.6,56.61,56.53,56.6,107883.0
2016-03-14 14:30:00,56.6,56.81,56.57,56.8,122821.0,56.6,56.81,56.57,56.8,122821.0
2016-03-14 15:00:00,56.79,56.82,56.65,56.75,98830.0,56.79,56.82,56.65,56.75,98830.0
2016-03-14 15:30:00,56.75,56.81,56.66,56.7,301688.0,56.75,56.81,56.66,56.7,301688.0
2016-03-15 09:30:00,56.45,56.45,55.77,56.03,101071.0,56.45,56.45,55.77,56.03,101071.0
2016-03-15 10:00:00,56.02,56.1,55.62,56.1,107114.0,56.02,56.1,55.62,56.1,107114.0
2016-03-15 10:30:00,56.11,56.17,55.73,55.92,111147.0,56.11,56.17,55.73,55.92,111147.0
2016-03-15 11:00:00,55.93,56.0,55.79,55.8,94827.0,55.93,56.0,55.79,55.8,94827.0
2016-03-15 11:30:00,55.81,55.84,55.59,55.75,94073.0,55.81,55.84,55.59,55.75,94073.0
2016-03-15 12:00:00,55.74,55.76,55.62,55.69,44708.0,55.74,55.76,55.62,55.69,44708.0
2016-03-15 12:30:00,55.7,55.7,55.56,55.69,38578.0,55.7,55.7,55.56,55.69,38578.0
2016-03-15 13:00:00,55.69,55.82,55.54,55.82,76879.0,55.69,55.82,55.54,55.82,76879.0
2016-03-15 13:30:00,55.85,56.06,55.84,56.05,34398.0,55.85,56.06,55.84,56.05,34398.0
2016-03-15 14:00:00,56.07,56.18,55.92,56.14,60947.0,56.07,56.18,55.92,56.14,60947.0
2016-03-15 14:30:00,56.15,56.21,56.05,56.12,109885.0,56.15,56.21,56.05,56.12,109885.0
2016-03-15 15:00:00,56.13,56.46,56.12,56.45,114769.0,56.13,56.46,56.12,56.45,114769.0
2016-03-15 15:30:00,56.45,56.45,56.16,56.31,185423.0,56.45,56.45,56.16,56.31,185423.0
2016-03-16 09:30:00,56.22,56.87,55.94,56.6,117470.0,56.22,56.87,55.94,56.6,117470.0
2016-03-16 10:00:00,56.61,56.74,56.37,56.37,73914.0,56.61,56.74,56.37,56.37,73914.0
2016-03-16 10:30:00,56.37,56.62,56.34,56.51,49967.0,56.37,56.62,56.34,56.51,49967.0
2016-03-16 11:00:00,56.54,56.6,56.4,56.41,59690.0,56.54,56.6,56.4,56.41,59690.0
2016-03-16 11:30:00,56.42,56.61,56.41,56.47,58392.0,56.42,56.61,56.41,56.47,58392.0
2016-03-16 12:00:00,56.46,56.65,56.46,56.59,157920.0,56.46,56.65,56.46,56.59,157920.0
2016-03-16 12:30:00,56.6,56.61,56.48,56.5,126922.0,56.6,56.61,56.48,56.5,126922.0
2016-03-16 13:00:00,56.47,56.6,56.44,56.54,67770.0,56.47,56.6,56.44,56.54,67770.0
2016-03-16 13:30:00,56.54,56.61,56.52,56.59,93383.0,56.54,56.61,56.52,56.59,93383.0
2016-03-16 14:00:00,56.57,57.19,56.56,57.16,154304.0,56.57,57.19,56.56,57.16,154304.0
2016-03-16 14:30:00,57.16,57.5,56.99,56.99,191676.0,57.16,57.5,56.99,56.99,191676.0
2016-03-16 15:00:00,57.0,57.07,56.78,56.96,269691.0,57.0,57.07,56.78,56.96,269691.0
2016-03-16 15:30:00,56.97,57.03,56.9,56.97,408964.0,56.97,57.03,56.9,56.97,408964.0
2016-03-17 09:30:00,56.92,56.98,56.39,56.61,69133.0,56.92,56.98,56.39,56.61,69133.0
2016-03-17 10:00:00,56.63,56.74,56.41,56.61,63070.0,56.63,56.74,56.41,56.61,63070.0
2016-03-17 10:30:00,56.6,56.76,56.5,56.75,79385.0,56.6,56.76,56.5,56.75,79385.0
2016-03-17 11:00:00,56.76,56.79,56.61,56.73,70351.0,56.76,56.79,56.61,56.73,70351.0
2016-03-17 11:30:00,56.73,56.78,56.55,56.62,69533.0,56.73,56.78,56.55,56.62,69533.0
2016-03-17 12:00:00,56.63,56.82,56.46,56.78,79713.0,56.63,56.82,56.46,56.78,79713.0
2016-03-17 12:30:00,56.83,56.84,56.76,56.79,97754.0,56.83,56.84,56.76,56.79,97754.0
2016-03-17 13:00:00,56.8,56.83,56.7,56.78,66628.0,56.8,56.83,56.7,56.78,66628.0
2016-03-17 13:30:00,56.79,56.79,56.69,56.77,152433.0,56.79,56.79,56.69,56.77,152433.0
2016-03-17 14:00:00,56.78,57.07,56.76,56.96,112643.0,56.78,57.07,56.76,56.96,112643.0
2016-03-17 14:30:00,56.99,57.02,56.94,56.94,85770.0,56.99,57.02,56.94,56.94,85770.0
2016-03-17 15:00:00,56.94,57.27,56.94,57.27,96696.0,56.94,57.27,56.94,57.27,96696.0
2016-03-17 15:30:00,57.29,57.34,57.02,57.06,207523.0,57.29,57.34,57.02,57.06,207523.0
2016-03-18 09:30:00,57.63,58.61,57.3,57.63,595285.0,57.63,58.61,57.3,57.63,595285.0
2016-03-18 10:00:00,57.62,58.18,57.6,58.1,159554.0,57.62,58.18,57.6,58.1,159554.0
2016-03-18 10:30:00,58.07,58.33,58.04,58.23,58156.0,58.07,58.33,58.04,58.23,58156.0
2016-03-18 11:00:00,58.23,58.39,58.01,58.31,58887.0,58.23,58.39,58.01,58.31,58887.0
2016-03-18 11:30:00,58.33,58.4,58.17,58.29,64991.0,58.33,58.4,58.17,58.29,64991.0
2016-03-18 12:00:00,58.29,58.33,58.05,58.1,68044.0,58.29,58.33,58.05,58.1,68044.0
2016-03-18 12:30:00,58.1,58.15,57.88,58.08,95612.0,58.1,58.15,57.88,58.08,95612.0
2016-03-18 13:00:00,58.09,58.15,57.63,57.78,102194.0,58.09,58.15,57.63,57.78,102194.0
2016-03-18 13:30:00,57.78,58.04,57.66,57.88,76182.0,57.78,58.04,57.66,57.88,76182.0
2016-03-18 14:00:00,57.88,57.99,57.81,57.85,90893.0,57.88,57.99,57.81,57.85,90893.0
2016-03-18 14:30:00,57.84,57.95,57.79,57.79,63653.0,57.84,57.95,57.79,57.79,63653.0
2016-03-18 15:00:00,57.79,58.03,57.77,57.91,104641.0,57.79,58.03,57.77,57.91,104641.0
2016-03-18 15:30:00,57.91,57.99,57.78,57.81,339537.0,57.91,57.99,57.78,57.81,339537.0
2016-03-21 09:30:00,57.69,58.06,57.07,58.02,114709.0,57.69,58.06,57.07,58.02,114709.0
2016-03-21 10:00:00,58.06,58.18,57.54,57.8,70680.0,58.06,58.18,57.54,57.8,70680.0
2016-03-21 10:30:00,57.75,57.77,57.48,57.48,36796.0,57.75,57.77,57.48,57.48,36796.0
2016-03-21 11:00:00,57.52,58.01,57.52,57.92,105325.0,57.52,58.01,57.52,57.92,105325.0
2016-03-21 11:30:00,57.96,58.01,57.77,57.85,65558.0,57.96,58.01,57.77,57.85,65558.0
2016-03-21 12:00:00,57.84,57.84,57.62,57.67,57629.0,57.84,57.84,57.62,57.67,57629.0
2016-03-21 12:30:00,57.68,57.89,57.63,57.89,38851.0,57.68,57.89,57.63,57.89,38851.0
2016-03-21 13:00:00,57.9,58.01,57.9,58.0,76255.0,57.9,58.01,57.9,58.0,76255.0
2016-03-21 13:30:00,57.99,58.01,57.91,57.98,96539.0,57.99,58.01,57.91,57.98,96539.0
2016-03-21 14:00:00,57.99,58.01,57.91,57.99,88880.0,57.99,58.01,57.91,57.99,88880.0
2016-03-21 14:30:00,58.0,58.17,58.0,58.12,71827.0,58.0,58.17,58.0,58.12,71827.0
2016-03-21 15:00:00,58.12,58.18,58.06,58.18,75155.0,58.12,58.18,58.06,58.18,75155.0
2016-03-21 15:30:00,58.17,58.23,58.05,58.16,173722.0,58.17,58.23,58.05,58.16,173722.0
2016-03-22 09:30:00,57.8,58.2,57.03,58.16,64293.0,57.8,58.2,57.03,58.16,64293.0
2016-03-22 10:00:00,58.14,58.23,57.87,58.23,65354.0,58.14,58.23,57.87,58.23,65354.0
2016-03-22 10:30:00,58.25,58.43,58.11,58.39,47741.0,58.25,58.43,58.11,58.39,47741.0
2016-03-22 11:00:00,58.38,58.38,58.2,58.25,43239.0,58.38,58.38,58.2,58.25,43239.0
2016-03-22 11:30:00,58.24,58.29,57.98,58.0,30807.0,58.24,58.29,57.98,58.0,30807.0
2016-03-22 12:00:00,58.03,58.33,58.03,58.32,36430.0,58.03,58.33,58.03,58.32,36430.0
2016-03-22 12:30:00,58.33,58.5,58.23,58.41,38520.0,58.33,58.5,58.23,58.41,38520.0
2016-03-22 13:00:00,58.39,58.46,58.31,58.45,34119.0,58.39,58.46,58.31,58.45,34119.0
2016-03-22 13:30:00,58.44,58.51,58.36,58.4,57726.0,58.44,58.51,58.36,58.4,57726.0
2016-03-22 14:00:00,58.38,58.5,58.32,58.49,61779.0,58.38,58.5,58.32,58.49,61779.0
2016-03-22 14:30:00,58.5,58.6,58.44,58.44,89158.0,58.5,58.6,58.44,58.44,89158.0
2016-03-22 15:00:00,58.43,58.43,58.05,58.11,144681.0,58.43,58.43,58.05,58.11,144681.0
2016-03-22 15:30:00,58.11,58.14,57.91,57.98,159748.0,58.11,58.14,57.91,57.98,159748.0
2016-03-23 09:30:00,57.9,58.37,57.21,57.3,139914.0,57.9,58.37,57.21,57.3,139914.0
2016-03-23 10:00:00,57.34,57.53,57.24,57.37,130168.0,57.34,57.53,57.24,57.37,130168.0
2016-03-23 10:30:00,57.37,57.66,57.18,57.43,60442.0,57.37,57.66,57.18,57.43,60442.0
2016-03-23 11:00:00,57.42,57.54,57.3,57.34,63091.0,57.42,57.54,57.3,57.34,63091.0
2016-03-23 11:30:00,57.31,57.47,57.18,57.47,38537.0,57.31,57.47,57.18,57.47,38537.0
2016-03-23 12:00:00,57.46,57.85,57.45,57.85,57638.0,57.46,57.85,57.45,57.85,57638.0
2016-03-23 12:30:00,57.84,57.97,57.76,57.93,73492.0,57.84,57.97,57.76,57.93,73492.0
2016-03-23 13:00:00,57.92,57.93,57.79,57.85,61412.0,57.92,57.93,57.79,57.85,61412.0
2016-03-23 13:30:00,57.86,57.94,57.78,57.88,41253.0,57.86,57.94,57.78,57.88,41253.0
2016-03-23 14:00:00,57.9,58.0,57.61,57.61,77396.0,57.9,58.0,57.61,57.61,77396.0
2016-03-23 14:30:00,57.61,57.67,57.37,57.5,152785.0,57.61,57.67,57.37,57.5,152785.0
2016-03-23 15:00:00,57.49,57.55,57.16,57.28,77166.0,57.49,57.55,57.16,57.28,77166.0
2016-03-23 15:30:00,57.28,57.43,57.23,57.3,214746.0,57.28,57.43,57.23,57.3,214746.0
2016-03-24 09:30:00,56.96,56.96,56.18,56.69,118621.0,56.96,56.96,56.18,56.69,118621.0
2016-03-24 10:00:00,56.7,56.75,56.4,56.57,56061.0,56.7,56.75,56.4,56.57,56061.0
2016-03-24 10:30:00,56.55,57.03,56.53,56.96,60333.0,56.55,57.03,56.53,56.96,60333.0
2016-03-24 11:00:00,56.98,57.18,56.73,56.78,49490.0,56.98,57.18,56.73,56.78,49490.0
2016-03-24 11:30:00,56.78,56.95,56.66,56.8,108145.0,56.78,56.95,56.66,56.8,108145.0
2016-03-24 12:00:00,56.82,57.04,56.8,56.94,26728.0,56.82,57.04,56.8,56.94,26728.0
2016-03-24 12:30:00,56.94,57.06,56.86,57.03,59875.0,56.94,57.06,56.86,57.03,59875.0
2016-03-24 13:00:00,57.01,57.4,56.98,57.4,42744.0,57.01,57.4,56.98,57.4,42744.0
2016-03-24 13:30:00,57.38,57.38,57.09,57.21,72491.0,57.38,57.38,57.09,57.21,72491.0
2016-03-24 14:00:00,57.19,57.27,57.1,57.24,50326.0,57.19,57.27,57.1,57.24,50326.0
2016-03-24 14:30:00,57.24,57.53,57.24,57.36,32967.0,57.24,57.53,57.24,57.36,32967.0
2016-03-24 15:00:00,57.38,57.51,57.29,57.45,56255.0,57.38,57.51,57.29,57.45,56255.0
2016-03-24 15:30:00,57.45,57.45,57.26,57.36,167054.0,57.45,57.45,57.26,57.36,167054.0
2016-03-28 09:30:00,57.31,57.47,56.35,56.75,118255.0,57.31,57.47,56.35,56.75,118255.0
2016-03-28 10:00:00,56.74,56.98,56.73,56.83,86288.0,56.74,56.98,56.73,56.83,86288.0
2016-03-28 10:30:00,56.82,56.83,56.45,56.73,110049.0,56.82,56.83,56.45,56.73,110049.0
2016-03-28 11:00:00,56.77,56.86,56.62,56.83,71788.0,56.77,56.86,56.62,56.83,71788.0
2016-03-28 11:30:00,56.84,56.96,56.71,56.82,49500.0,56.84,56.96,56.71,56.82,49500.0
2016-03-28 12:00:00,56.81,57.06,56.75,57.04,32164.0,56.81,57.06,56.75,57.04,32164.0
2016-03-28 12:30:00,57.03,57.23,57.03,57.14,39961.0,57.03,57.23,57.03,57.14,39961.0
2016-03-28 13:00:00,57.14,57.3,57.12,57.28,53757.0,57.14,57.3,57.12,57.28,53757.0
2016-03-28 13:30:00,57.28,57.51,57.24,57.51,49358.0,57.28,57.51,57.24,57.51,49358.0
2016-03-28 14:00:00,57.53,57.6,57.38,57.4,36401.0,57.53,57.6,57.38,57.4,36401.0
2016-03-28 14:30:00,57.4,57.4,57.17,57.23,60514.0,57.4,57.4,57.17,57.23,60514.0
2016-03-28 15:00:00,57.22,57.31,57.19,57.22,80657.0,57.22,57.31,57.19,57.22,80657.0
2016-03-28 15:30:00,57.21,57.21,57.02,57.1,121524.0,57.21,57.21,57.02,57.1,121524.0
2016-03-29 09:30:00,56.74,57.09,56.26,56.93,55665.0,56.74,57.09,56.26,56.93,55665.0
2016-03-29 10:00:00,56.95,57.47,56.95,57.43,56087.0,56.95,57.47,56.95,57.43,56087.0
2016-03-29 10:30:00,57.46,57.64,57.43,57.59,50134.0,57.46,57.64,57.43,57.59,50134.0
2016-03-29 11:00:00,57.59,57.7,57.5,57.68,24849.0,57.59,57.7,57.5,57.68,24849.0
2016-03-29 11:30:00,57.67,57.84,57.53,57.65,29521.0,57.67,57.84,57.53,57.65,29521.0
2016-03-29 12:00:00,57.63,57.91,57.57,57.89,26875.0,57.63,57.91,57.57,57.89,26875.0
2016-03-29 12:30:00,57.85,58.17,57.85,57.91,59293.0,57.85,58.17,57.85,57.91,59293.0
2016-03-29 13:00:00,57.92,57.98,57.8,57.98,26248.0,57.92,57.98,57.8,57.98,26248.0
2016-03-29 13:30:00,57.97,58.03,57.91,57.97,76862.0,57.97,58.03,57.91,57.97,76862.0
2016-03-29 14:00:00,57.96,58.33,57.96,58.27,71262.0,57.96,58.33,57.96,58.27,71262.0
2016-03-29 14:30:00,58.25,58.41,58.19,58.26,46773.0,58.25,58.41,58.19,58.26,46773.0
2016-03-29 15:00:00,58.27,58.33,58.16,58.23,50436.0,58.27,58.33,58.16,58.23,50436.0
2016-03-29 15:30:00,58.22,58.27,58.08,58.23,178280.0,58.22,58.27,58.08,58.23,178280.0
2016-03-30 09:30:00,58.52,59.34,58.23,58.92,80912.0,58.52,59.34,58.23,58.92,80912.0
2016-03-30 10:00:00,58.92,58.98,58.63,58.86,37168.0,58.92,58.98,58.63,58.86,37168.0
2016-03-30 10:30:00,58.83,59.01,58.65,58.65,47952.0,58.83,59.01,58.65,58.65,47952.0
2016-03-30 11:00:00,58.64,58.68,57.95,57.96,61523.0,58.64,58.68,57.95,57.96,61523.0
2016-03-30 11:30:00,57.93,58.08,57.79,58.04,74045.0,57.93,58.08,57.79,58.04,74045.0
2016-03-30 12:00:00,58.04,58.06,57.9,57.96,53840.0,58.04,58.06,57.9,57.96,53840.0
2016-03-30 12:30:00,57.96,58.2,57.92,58.2,35621.0,57.96,58.2,57.92,58.2,35621.0
2016-03-30 13:00:00,58.21,58.25,58.08,58.19,42771.0,58.21,58.25,58.08,58.19,42771.0
2016-03-30 13:30:00,58.18,58.36,58.1,58.36,81948.0,58.18,58.36,58.1,58.36,81948.0
2016-03-30 14:00:00,58.35,58.42,58.19,58.27,87053.0,58.35,58.42,58.19,58.27,87053.0
2016-03-30 14:30:00,58.27,58.31,58.07,58.19,58785.0,58.27,58.31,58.07,58.19,58785.0
2016-03-30 15:00:00,58.21,58.36,58.18,58.22,107855.0,58.21,58.36,58.18,58.22,107855.0
2016-03-30 15:30:00,58.22,58.25,57.82,57.91,317105.0,58.22,58.25,57.82,57.91,317105.0
2016-03-31 09:30:00,57.83,57.91,57.47,57.91,75292.0,57.83,57.91,57.47,57.91,75292.0
2016-03-31 10:00:00,57.88,58.21,57.82,58.09,77622.0,57.88,58.21,57.82,58.09,77622.0
2016-03-31 10:30:00,58.1,58.1,57.86,57.98,89318.0,58.1,58.1,57.86,57.98,89318.0
2016-03-31 11:00:00,57.99,58.48,57.98,58.44,36641.0,57.99,58.48,57.98,58.44,36641.0
2016-03-31 11:30:00,58.41,58.56,58.32,58.41,74906.0,58.41,58.56,58.32,58.41,74906.0
2016-03-31 12:00:00,58.4,58.45,58.36,58.4,67573.0,58.4,58.45,58.36,58.4,67573.0
2016-03-31 12:30:00,58.41,58.62,58.36,58.56,42891.0,58.41,58.62,58.36,58.56,42891.0
2016-03-31 13:00:00,58.54,58.59,58.45,58.51,69289.0,58.54,58.59,58.45,58.51,69289.0
2016-03-31 13:30:00,58.5,58.52,58.06,58.12,85552.0,58.5,58.52,58.06,58.12,85552.0
2016-03-31 14:00:00,58.11,58.38,58.09,58.21,44415.0,58.11,58.38,58.09,58.21,44415.0
2016-03-31 14:30:00,58.19,58.33,58.18,58.29,49686.0,58.19,58.33,58.18,58.29,49686.0
2016-03-31 15:00:00,58.28,58.42,58.22,58.42,62720.0,58.28,58.42,58.22,58.42,62720.0
2016-03-31 15:30:00,58.42,58.47,58.25,58.31,205018.0,58.42,58.47,58.25,58.31,205018.0
2016-04-01 09:30:00,56.7,56.98,55.34,56.17,850930.0,56.7,56.98,55.34,56.17,850930.0
2016-04-01 10:00:00,56.17,56.6,56.08,56.16,379067.0,56.17,56.6,56.08,56.16,379067.0
2016-04-01 10:30:00,56.16,56.54,56.03,56.54,136861.0,56.16,56.54,56.03,56.54,136861.0
2016-04-01 11:00:00,56.54,56.9,56.43,56.86,479071.0,56.54,56.9,56.43,56.86,479071.0
2016-04-01 11:30:00,56.87,57.0,56.72,56.9,104306.0,56.87,57.0,56.72,56.9,104306.0
2016-04-01 12:00:00,56.91,57.18,56.89,57.15,146666.0,56.91,57.18,56.89,57.15,146666.0
2016-04-01 12:30:00,57.16,57.48,57.02,57.37,203254.0,57.16,57.48,57.02,57.37,203254.0
2016-04-01 13:00:00,57.36,57.59,57.35,57.45,107273.0,57.36,57.59,57.35,57.45,107273.0
2016-04-01 13:30:00,57.46,57.52,57.32,57.46,135159.0,57.46,57.52,57.32,57.46,135159.0
2016-04-01 14:00:00,57.47,57.52,57.25,57.26,79602.0,57.47,57.52,57.25,57.26,79602.0
2016-04-01 14:30:00,57.27,57.77,57.27,57.69,108970.0,57.27,57.77,57.27,57.69,108970.0
2016-04-01 15:00:00,57.69,57.78,57.66,57.76,133894.0,57.69,57.78,57.66,57.76,133894.0
2016-04-01 15:30:00,57.75,57.84,57.7,57.77,333614.0,57.75,57.84,57.7,57.77,333614.0
2016-04-04 09:30:00,57.8,58.46,57.01,58.25,150034.0,57.8,58.46,57.01,58.25,150034.0
2016-04-04 10:00:00,58.28,58.53,58.2,58.36,120059.0,58.28,58.53,58.2,58.36,120059.0
2016-04-04 10:30:00,58.32,58.55,58.14,58.2,77231.0,58.32,58.55,58.14,58.2,77231.0
2016-04-04 11:00:00,58.19,58.4,58.15,58.32,43193.0,58.19,58.4,58.15,58.32,43193.0
2016-04-04 11:30:00,58.32,58.42,58.25,58.42,45209.0,58.32,58.42,58.25,58.42,45209.0
2016-04-04 12:00:00,58.41,58.57,58.38,58.46,41550.0,58.41,58.57,58.38,58.46,41550.0
2016-04-04 12:30:00,58.48,58.54,58.4,58.51,43509.0,58.48,58.54,58.4,58.51,43509.0
2016-04-04 13:00:00,58.5,58.54,58.38,58.4,53518.0,58.5,58.54,58.38,58.4,53518.0
2016-04-04 13:30:00,58.41,58.49,58.3,58.4,44730.0,58.41,58.49,58.3,58.4,44730.0
2016-04-04 14:00:00,58.4,58.46,58.24,58.35,59593.0,58.4,58.46,58.24,58.35,59593.0
2016-04-04 14:30:00,58.36,58.47,58.33,58.44,69559.0,58.36,58.47,58.33,58.44,69559.0
2016-04-04 15:00:00,58.44,58.51,58.24,58.25,80038.0,58.44,58.51,58.24,58.25,80038.0
2016-04-04 15:30:00,58.24,58.33,58.14,58.19,180271.0,58.24,58.33,58.14,58.19,180271.0
2016-04-05 09:30:00,57.62,57.96,57.26,57.47,110739.0,57.62,57.96,57.26,57.47,110739.0
2016-04-05 10:00:00,57.5,57.73,57.42,57.56,55641.0,57.5,57.73,57.42,57.56,55641.0
2016-04-05 10:30:00,57.56,57.56,57.2,57.28,50012.0,57.56,57.56,57.2,57.28,50012.0
2016-04-05 11:00:00,57.27,57.57,57.25,57.48,33609.0,57.27,57.57,57.25,57.48,33609.0
2016-04-05 11:30:00,57.51,57.57,57.39,57.43,61705.0,57.51,57.57,57.39,57.43,61705.0
2016-04-05 12:00:00,57.43,57.49,57.17,57.29,42841.0,57.43,57.49,57.17,57.29,42841.0
2016-04-05 12:30:00,57.3,57.49,57.26,57.27,45587.0,57.3,57.49,57.26,57.27,45587.0
2016-04-05 13:00:00,57.27,57.45,57.21,57.41,30193.0,57.27,57.45,57.21,57.41,30193.0
2016-04-05 13:30:00,57.44,57.69,57.4,57.49,68923.0,57.44,57.69,57.4,57.49,68923.0
2016-04-05 14:00:00,57.45,57.57,57.37,57.57,47226.0,57.45,57.57,57.37,57.57,47226.0
2016-04-05 14:30:00,57.58,57.63,57.52,57.52,57106.0,57.58,57.63,57.52,57.52,57106.0
2016-04-05 15:00:00,57.54,57.56,57.21,57.22,49984.0,57.54,57.56,57.21,57.22,49984.0
2016-04-05 15:30:00,57.22,57.26,56.99,57.11,191310.0,57.22,57.26,56.99,57.11,191310.0
2016-04-06 09:30:00,57.06,57.06,56.47,56.82,226680.0,57.06,57.06,56.47,56.82,226680.0
2016-04-06 10:00:00,56.83,57.18,56.62,56.97,164107.0,56.83,57.18,56.62,56.97,164107.0
2016-04-06 10:30:00,56.95,57.47,56.75,57.3,123824.0,56.95,57.47,56.75,57.3,123824.0
2016-04-06 11:00:00,57.31,57.57,57.23,57.57,100137.0,57.31,57.57,57.23,57.57,100137.0
2016-04-06 11:30:00,57.61,57.64,57.37,57.43,34504.0,57.61,57.64,57.37,57.43,34504.0
2016-04-06 12:00:00,57.42,57.48,57.25,57.25,25697.0,57.42,57.48,57.25,57.25,25697.0
2016-04-06 12:30:00,57.26,57.45,57.22,57.33,29866.0,57.26,57.45,57.22,57.33,29866.0
2016-04-06 13:00:00,57.31,57.42,57.22,57.34,64670.0,57.31,57.42,57.22,57.34,64670.0
2016-04-06 13:30:00,57.33,57.45,57.3,57.39,37649.0,57.33,57.45,57.3,57.39,37649.0
2016-04-06 14:00:00,57.41,57.42,57.14,57.22,124148.0,57.41,57.42,57.14,57.22,124148.0
2016-04-06 14:30:00,57.23,57.56,57.11,57.55,87521.0,57.23,57.56,57.11,57.55,87521.0
2016-04-06 15:00:00,57.56,57.76,57.15,57.68,100482.0,57.56,57.76,57.15,57.68,100482.0
2016-04-06 15:30:00,57.68,57.8,57.62,57.78,188792.0,57.68,57.8,57.62,57.78,188792.0
2016-04-07 09:30:00,57.36,57.45,56.79,57.25,65464.0,57.36,57.45,56.79,57.25,65464.0
2016-04-07 10:00:00,57.26,57.51,57.1,57.15,34790.0,57.26,57.51,57.1,57.15,34790.0
2016-04-07 10:30:00,57.1,57.22,56.71,56.85,61666.0,57.1,57.22,56.71,56.85,61666.0
2016-04-07 11:00:00,56.84,56.87,56.48,56.66,35375.0,56.84,56.87,56.48,56.66,35375.0
2016-04-07 11:30:00,56.66,57.04,56.64,56.87,36488.0,56.66,57.04,56.64,56.87,36488.0
2016-04-07 12:00:00,56.85,57.05,56.75,56.85,34615.0,56.85,57.05,56.75,56.85,34615.0
2016-04-07 12:30:00,56.84,56.96,56.78,56.92,28186.0,56.84,56.96,56.78,56.92,28186.0
2016-04-07 13:00:00,56.92,57.06,56.87,56.88,32477.0,56.92,57.06,56.87,56.88,32477.0
2016-04-07 13:30:00,56.87,56.91,56.59,56.71,51284.0,56.87,56.91,56.59,56.71,51284.0
2016-04-07 14:00:00,56.71,56.71,56.5,56.71,59027.0,56.71,56.71,56.5,56.71,59027.0
2016-04-07 14:30:00,56.72,56.78,56.5,56.5,62688.0,56.72,56.78,56.5,56.5,62688.0
2016-04-07 15:00:00,56.51,56.63,56.39,56.52,70157.0,56.51,56.63,56.39,56.52,70157.0
2016-04-07 15:30:00,56.51,56.56,56.32,56.39,400565.0,56.51,56.56,56.32,56.39,400565.0
2016-04-08 09:30:00,56.85,57.01,56.46,56.85,130405.0,56.85,57.01,56.46,56.85,130405.0
2016-04-08 10:00:00,56.87,57.26,56.75,57.17,95840.0,56.87,57.26,56.75,57.17,95840.0
2016-04-08 10:30:00,57.22,57.33,57.09,57.1,50639.0,57.22,57.33,57.09,57.1,50639.0
2016-04-08 11:00:00,57.1,57.3,57.04,57.24,93495.0,57.1,57.3,57.04,57.24,93495.0
2016-04-08 11:30:00,57.24,57.24,56.69,56.89,56950.0,57.24,57.24,56.69,56.89,56950.0
2016-04-08 12:00:00,56.88,56.92,56.54,56.54,28047.0,56.88,56.92,56.54,56.54,28047.0
2016-04-08 12:30:00,56.53,56.82,56.53,56.71,27559.0,56.53,56.82,56.53,56.71,27559.0
2016-04-08 13:00:00,56.71,56.76,56.55,56.62,46286.0,56.71,56.76,56.55,56.62,46286.0
2016-04-08 13:30:00,56.59,56.9,56.55,56.89,40540.0,56.59,56.9,56.55,56.89,40540.0
2016-04-08 14:00:00,56.87,57.05,56.79,56.99,39043.0,56.87,57.05,56.79,56.99,39043.0
2016-04-08 14:30:00,57.01,57.01,56.77,56.84,42845.0,57.01,57.01,56.77,56.84,42845.0
2016-04-08 15:00:00,56.84,56.86,56.64,56.68,71723.0,56.84,56.86,56.64,56.68,71723.0
2016-04-08 15:30:00,56.67,56.76,56.55,56.76,167362.0,56.67,56.76,56.55,56.76,167362.0
2016-04-11 09:30:00,57.07,57.44,56.77,57.44,107742.0,57.07,57.44,56.77,57.44,107742.0
2016-04-11 10:00:00,57.48,57.89,57.47,57.6,161184.0,57.48,57.89,57.47,57.6,161184.0
2016-04-11 10:30:00,57.63,57.74,57.41,57.41,38471.0,57.63,57.74,57.41,57.41,38471.0
2016-04-11 11:00:00,57.37,57.46,57.19,57.27,92305.0,57.37,57.46,57.19,57.27,92305.0
2016-04-11 11:30:00,57.23,57.24,56.85,57.19,33400.0,57.23,57.24,56.85,57.19,33400.0
2016-04-11 12:00:00,57.23,57.58,57.22,57.53,58809.0,57.23,57.58,57.22,57.53,58809.0
2016-04-11 12:30:00,57.54,57.71,57.42,57.7,41578.0,57.54,57.71,57.42,57.7,41578.0
2016-04-11 13:00:00,57.7,57.79,57.58,57.61,34739.0,57.7,57.79,57.58,57.61,34739.0
2016-04-11 13:30:00,57.61,57.7,57.48,57.57,65813.0,57.61,57.7,57.48,57.57,65813.0
2016-04-11 14:00:00,57.55,57.63,57.33,57.45,59817.0,57.55,57.63,57.33,57.45,59817.0
2016-04-11 14:30:00,57.46,57.57,57.41,57.52,49493.0,57.46,57.57,57.41,57.52,49493.0
2016-04-11 15:00:00,57.52,57.53,57.12,57.13,65186.0,57.52,57.53,57.12,57.13,65186.0
2016-04-11 15:30:00,57.13,57.15,56.85,56.87,223336.0,57.13,57.15,56.85,56.87,223336.0
2016-04-12 09:30:00,56.98,57.13,56.24,56.25,230337.0,56.98,57.13,56.24,56.25,230337.0
2016-04-12 10:00:00,56.26,56.34,55.32,55.32,275051.0,56.26,56.34,55.32,55.32,275051.0
2016-04-12 10:30:00,55.3,55.53,55.12,55.37,314483.0,55.3,55.53,55.12,55.37,314483.0
2016-04-12 11:00:00,55.36,55.74,55.24,55.62,99593.0,55.36,55.74,55.24,55.62,99593.0
2016-04-12 11:30:00,55.61,55.7,55.29,55.3,102487.0,55.61,55.7,55.29,55.3,102487.0
2016-04-12 12:00:00,55.3,55.36,55.2,55.31,59521.0,55.3,55.36,55.2,55.31,59521.0
2016-04-12 12:30:00,55.32,55.63,55.32,55.49,71564.0,55.32,55.63,55.32,55.49,71564.0
2016-04-12 13:00:00,55.48,55.53,55.16,55.17,70457.0,55.48,55.53,55.16,55.17,70457.0
2016-04-12 13:30:00,55.17,55.44,55.07,55.42,104138.0,55.17,55.44,55.07,55.42,104138.0
2016-04-12 14:00:00,55.42,55.61,55.37,55.56,118798.0,55.42,55.61,55.37,55.56,118798.0
2016-04-12 14:30:00,55.57,55.82,55.53,55.82,108813.0,55.57,55.82,55.53,55.82,108813.0
2016-04-12 15:00:00,55.8,56.01,55.79,55.86,95443.0,55.8,56.01,55.79,55.86,95443.0
2016-04-12 15:30:00,55.86,55.96,55.8,55.92,388732.0,55.86,55.96,55.8,55.92,388732.0
2016-04-13 09:30:00,56.26,57.04,55.98,56.87,153839.0,56.26,57.04,55.98,56.87,153839.0
2016-04-13 10:00:00,56.85,57.12,56.85,56.89,109296.0,56.85,57.12,56.85,56.89,109296.0
2016-04-13 10:30:00,56.91,57.0,56.7,56.7,55120.0,56.91,57.0,56.7,56.7,55120.0
2016-04-13 11:00:00,56.68,57.1,56.66,57.07,38585.0,56.68,57.1,56.66,57.07,38585.0
2016-04-13 11:30:00,57.08,57.2,57.0,57.08,85156.0,57.08,57.2,57.0,57.08,85156.0
2016-04-13 12:00:00,57.08,57.14,56.98,57.12,34545.0,57.08,57.14,56.98,57.12,34545.0
2016-04-13 12:30:00,57.1,57.14,57.0,57.05,46947.0,57.1,57.14,57.0,57.05,46947.0
2016-04-13 13:00:00,57.06,57.25,57.02,57.24,70495.0,57.06,57.25,57.02,57.24,70495.0
2016-04-13 13:30:00,57.25,57.46,57.21,57.4,86719.0,57.25,57.46,57.21,57.4,86719.0
2016-04-13 14:00:00,57.4,57.44,57.28,57.32,79001.0,57.4,57.44,57.28,57.32,79001.0
2016-04-13 14:30:00,57.32,57.58,57.32,57.54,88314.0,57.32,57.58,57.32,57.54,88314.0
2016-04-13 15:00:00,57.55,57.74,57.52,57.7,127828.0,57.55,57.74,57.52,57.7,127828.0
2016-04-13 15:30:00,57.7,57.84,57.67,57.73,297200.0,57.7,57.84,57.67,57.73,297200.0
2016-04-14 09:30:00,57.76,57.9,57.41,57.83,39118.0,57.76,57.9,57.41,57.83,39118.0
2016-04-14 10:00:00,57.82,57.84,57.51,57.64,53317.0,57.82,57.84,57.51,57.64,53317.0
2016-04-14 10:30:00,57.63,57.75,57.42,57.67,37114.0,57.63,57.75,57.42,57.67,37114.0
2016-04-14 11:00:00,57.67,57.76,57.53,57.67,38392.0,57.67,57.76,57.53,57.67,38392.0
2016-04-14 11:30:00,57.68,58.24,57.68,58.24,97879.0,57.68,58.24,57.68,58.24,97879.0
2016-04-14 12:00:00,58.23,58.25,58.13,58.23,38813.0,58.23,58.25,58.13,58.23,38813.0
2016-04-14 12:30:00,58.22,58.4,58.14,58.4,49964.0,58.22,58.4,58.14,58.4,49964.0
2016-04-14 13:00:00,58.4,58.4,58.22,58.22,41270.0,58.4,58.4,58.22,58.22,41270.0
2016-04-14 13:30:00,58.24,58.27,58.18,58.2,57902.0,58.24,58.27,58.18,58.2,57902.0
2016-04-14 14:00:00,58.19,58.31,58.11,58.18,49888.0,58.19,58.31,58.11,58.18,49888.0
2016-04-14 14:30:00,58.16,58.3,58.09,58.18,45469.0,58.16,58.3,58.09,58.18,45469.0
2016-04-14 15:00:00,58.2,58.25,58.14,58.2,72930.0,58.2,58.25,58.14,58.2,72930.0
2016-04-14 15:30:00,58.2,58.25,58.06,58.08,153870.0,58.2,58.25,58.06,58.08,153870.0
2016-04-15 09:30:00,57.97,58.07,57.44,57.69,204779.0,57.97,58.07,57.44,57.69,204779.0
2016-04-15 10:00:00,57.7,57.91,57.53,57.85,29977.0,57.7,57.91,57.53,57.85,29977.0
2016-04-15 10:30:00,57.84,58.17,57.82,58.17,50588.0,57.84,58.17,57.82,58.17,50588.0
2016-04-15 11:00:00,58.15,58.41,58.15,58.36,55105.0,58.15,58.41,58.15,58.36,55105.0
2016-04-15 11:30:00,58.36,58.4,58.29,58.38,58674.0,58.36,58.4,58.29,58.38,58674.0
2016-04-15 12:00:00,58.36,58.39,58.14,58.17,41000.0,58.36,58.39,58.14,58.17,41000.0
2016-04-15 12:30:00,58.16,58.26,58.12,58.18,34530.0,58.16,58.26,58.12,58.18,34530.0
2016-04-15 13:00:00,58.16,58.19,58.04,58.16,525914.0,58.16,58.19,58.04,58.16,525914.0
2016-04-15 13:30:00,58.16,58.36,58.13,58.36,64494.0,58.16,58.36,58.13,58.36,64494.0
2016-04-15 14:00:00,58.36,58.39,57.99,58.33,109091.0,58.36,58.39,57.99,58.33,109091.0
2016-04-15 14:30:00,58.33,58.44,58.23,58.44,46026.0,58.33,58.44,58.23,58.44,46026.0
2016-04-15 15:00:00,58.43,58.52,58.32,58.32,66103.0,58.43,58.52,58.32,58.32,66103.0
2016-04-15 15:30:00,58.31,58.46,58.28,58.42,200008.0,58.31,58.46,58.28,58.42,200008.0
2016-04-18 09:30:00,58.22,58.71,58.12,58.52,75367.0,58.22,58.71,58.12,58.52,75367.0
2016-04-18 10:00:00,58.48,58.89,58.48,58.76,79440.0,58.48,58.89,58.48,58.76,79440.0
2016-04-18 10:30:00,58.77,58.93,58.66,58.76,72583.0,58.77,58.93,58.66,58.76,72583.0
2016-04-18 11:00:00,58.76,58.86,58.54,58.54,46012.0,58.76,58.86,58.54,58.54,46012.0
2016-04-18 11:30:00,58.55,58.64,58.49,58.63,51625.0,58.55,58.64,58.49,58.63,51625.0
2016-04-18 12:00:00,58.6,58.85,58.6,58.83,39855.0,58.6,58.85,58.6,58.83,39855.0
2016-04-18 12:30:00,58.81,58.99,58.81,58.86,81417.0,58.81,58.99,58.81,58.86,81417.0
2016-04-18 13:00:00,58.84,58.9,58.76,58.79,59094.0,58.84,58.9,58.76,58.79,59094.0
2016-04-18 13:30:00,58.78,59.07,58.74,59.06,72202.0,58.78,59.07,58.74,59.06,72202.0
2016-04-18 14:00:00,59.07,59.16,58.98,59.05,57714.0,59.07,59.16,58.98,59.05,57714.0
2016-04-18 14:30:00,59.03,59.19,59.0,59.07,55322.0,59.03,59.19,59.0,59.07,55322.0
2016-04-18 15:00:00,59.08,59.1,58.97,59.01,97927.0,59.08,59.1,58.97,59.01,97927.0
2016-04-18 15:30:00,59.02,59.16,59.0,59.13,154887.0,59.02,59.16,59.0,59.13,154887.0
2016-04-19 09:30:00,59.26,59.4,58.69,58.99,88222.0,59.26,59.4,58.69,58.99,88222.0
2016-04-19 10:00:00,58.99,59.3,58.88,59.22,61197.0,58.99,59.3,58.88,59.22,61197.0
2016-04-19 10:30:00,59.23,59.44,59.18,59.26,47801.0,59.23,59.44,59.18,59.26,47801.0
2016-04-19 11:00:00,59.28,59.31,59.15,59.17,38582.0,59.28,59.31,59.15,59.17,38582.0
2016-04-19 11:30:00,59.18,59.28,58.83,58.85,58628.0,59.18,59.28,58.83,58.85,58628.0
2016-04-19 12:00:00,58.85,58.96,58.72,58.77,99105.0,58.85,58.96,58.72,58.77,99105.0
2016-04-19 12:30:00,58.77,58.94,58.68,58.93,59182.0,58.77,58.94,58.68,58.93,59182.0
2016-04-19 13:00:00,58.9,59.09,58.88,59.07,43086.0,58.9,59.09,58.88,59.07,43086.0
2016-04-19 13:30:00,59.06,59.15,59.02,59.1,24078.0,59.06,59.15,59.02,59.1,24078.0
2016-04-19 14:00:00,59.1,59.19,59.08,59.09,37110.0,59.1,59.19,59.08,59.09,37110.0
2016-04-19 14:30:00,59.07,59.11,59.0,59.02,40622.0,59.07,59.11,59.0,59.02,40622.0
2016-04-19 15:00:00,59.01,59.07,58.92,59.01,46470.0,59.01,59.07,58.92,59.01,46470.0
2016-04-19 15:30:00,59.02,59.13,58.93,59.13,172199.0,59.02,59.13,58.93,59.13,172199.0
2016-04-20 09:30:00,59.17,59.38,58.87,59.28,89926.0,59.17,59.38,58.87,59.28,89926.0
2016-04-20 10:00:00,59.26,59.28,58.86,58.97,97286.0,59.26,59.28,58.86,58.97,97286.0
2016-04-20 10:30:00,58.99,59.33,58.91,59.33,46067.0,58.99,59.33,58.91,59.33,46067.0
2016-04-20 11:00:00,59.33,59.82,59.29,59.7,67166.0,59.33,59.82,59.29,59.7,67166.0
2016-04-20 11:30:00,59.71,59.84,59.63,59.72,25241.0,59.71,59.84,59.63,59.72,25241.0
2016-04-20 12:00:00,59.7,59.76,59.56,59.67,37618.0,59.7,59.76,59.56,59.67,37618.0
2016-04-20 12:30:00,59.68,59.78,59.47,59.47,51039.0,59.68,59.78,59.47,59.47,51039.0
2016-04-20 13:00:00,59.49,59.55,59.37,59.39,90469.0,59.49,59.55,59.37,59.39,90469.0
2016-04-20 13:30:00,59.37,59.5,59.28,59.45,55734.0,59.37,59.5,59.28,59.45,55734.0
2016-04-20 14:00:00,59.45,59.51,59.39,59.4,54176.0,59.45,59.51,59.39,59.4,54176.0
2016-04-20 14:30:00,59.4,59.5,59.38,59.44,39156.0,59.4,59.5,59.38,59.44,39156.0
2016-04-20 15:00:00,59.45,59.56,59.43,59.49,56958.0,59.45,59.56,59.43,59.49,56958.0
2016-04-20 15:30:00,59.48,59.49,59.24,59.38,275079.0,59.48,59.49,59.24,59.38,275079.0
2016-04-21 09:30:00,59.44,60.17,59.42,60.05,305493.0,59.44,60.17,59.42,60.05,305493.0
2016-04-21 10:00:00,60.06,60.15,59.8,60.0,94338.0,60.06,60.15,59.8,60.0,94338.0
2016-04-21 10:30:00,59.98,60.36,59.96,60.25,176699.0,59.98,60.36,59.96,60.25,176699.0
2016-04-21 11:00:00,60.27,60.41,60.24,60.41,44633.0,60.27,60.41,60.24,60.41,44633.0
2016-04-21 11:30:00,60.4,60.49,60.16,60.17,98760.0,60.4,60.49,60.16,60.17,98760.0
2016-04-21 12:00:00,60.18,60.19,59.93,59.96,38087.0,60.18,60.19,59.93,59.96,38087.0
2016-04-21 12:30:00,59.96,60.26,59.96,60.1,55720.0,59.96,60.26,59.96,60.1,55720.0
2016-04-21 13:00:00,60.1,60.19,59.98,60.13,45572.0,60.1,60.19,59.98,60.13,45572.0
2016-04-21 13:30:00,60.12,60.31,60.1,60.21,41468.0,60.12,60.31,60.1,60.21,41468.0
2016-04-21 14:00:00,60.21,60.21,60.02,60.02,70561.0,60.21,60.21,60.02,60.02,70561.0
2016-04-21 14:30:00,60.01,60.06,59.95,59.98,118878.0,60.01,60.06,59.95,59.98,118878.0
2016-04-21 15:00:00,59.99,60.07,59.98,59.98,68678.0,59.99,60.07,59.98,59.98,68678.0
2016-04-21 15:30:00,59.98,60.21,59.98,60.07,202521.0,59.98,60.21,59.98,60.07,202521.0
2016-04-22 09:30:00,60.13,60.29,59.84,60.0,86801.0,60.13,60.29,59.84,60.0,86801.0
2016-04-22 10:00:00,60.0,60.05,59.52,59.63,36304.0,60.0,60.05,59.52,59.63,36304.0
2016-04-22 10:30:00,59.68,59.73,59.18,59.24,80435.0,59.68,59.73,59.18,59.24,80435.0
2016-04-22 11:00:00,59.26,59.45,59.24,59.36,51665.0,59.26,59.45,59.24,59.36,51665.0
2016-04-22 11:30:00,59.35,59.54,59.34,59.51,30657.0,59.35,59.54,59.34,59.51,30657.0
2016-04-22 12:00:00,59.52,59.54,59.38,59.39,32479.0,59.52,59.54,59.38,59.39,32479.0
2016-04-22 12:30:00,59.38,59.47,59.28,59.42,43993.0,59.38,59.47,59.28,59.42,43993.0
2016-04-22 13:00:00,59.44,59.59,59.34,59.35,51802.0,59.44,59.59,59.34,59.35,51802.0
2016-04-22 13:30:00,59.34,59.57,59.34,59.46,47169.0,59.34,59.57,59.34,59.46,47169.0
2016-04-22 14:00:00,59.46,59.55,59.32,59.51,36923.0,59.46,59.55,59.32,59.51,36923.0
2016-04-22 14:30:00,59.51,59.57,59.46,59.53,47147.0,59.51,59.57,59.46,59.53,47147.0
2016-04-22 15:00:00,59.53,59.55,59.36,59.47,53007.0,59.53,59.55,59.36,59.47,53007.0
2016-04-22 15:30:00,59.47,59.56,59.39,59.54,141318.0,59.47,59.56,59.39,59.54,141318.0
2016-04-25 09:30:00,59.36,59.97,59.31,59.85,76010.0,59.36,59.97,59.31,59.85,76010.0
2016-04-25 10:00:00,59.85,59.91,59.71,59.75,110927.0,59.85,59.91,59.71,59.75,110927.0
2016-04-25 10:30:00,59.74,59.81,59.64,59.64,89362.0,59.74,59.81,59.64,59.64,89362.0
2016-04-25 11:00:00,59.64,59.78,59.6,59.78,31948.0,59.64,59.78,59.6,59.78,31948.0
2016-04-25 11:30:00,59.78,59.78,59.6,59.63,30384.0,59.78,59.78,59.6,59.63,30384.0
2016-04-25 12:00:00,59.62,59.71,59.61,59.69,35306.0,59.62,59.71,59.61,59.69,35306.0
2016-04-25 12:30:00,59.68,59.89,59.62,59.77,49051.0,59.68,59.89,59.62,59.77,49051.0
2016-04-25 13:00:00,59.76,59.87,59.66,59.7,32669.0,59.76,59.87,59.66,59.7,32669.0
2016-04-25 13:30:00,59.69,59.8,59.65,59.71,39340.0,59.69,59.8,59.65,59.71,39340.0
2016-04-25 14:00:00,59.7,59.75,59.62,59.73,69980.0,59.7,59.75,59.62,59.73,69980.0
2016-04-25 14:30:00,59.73,59.88,59.7,59.85,136453.0,59.73,59.88,59.7,59.85,136453.0
2016-04-25 15:00:00,59.85,59.93,59.84,59.85,215041.0,59.85,59.93,59.84,59.85,215041.0
2016-04-25 15:30:00,59.84,60.0,59.84,59.99,169743.0,59.84,60.0,59.84,59.99,169743.0
2016-04-26 09:30:00,60.0,60.1,59.92,60.06,89970.0,60.0,60.1,59.92,60.06,89970.0
2016-04-26 10:00:00,60.06,60.22,60.04,60.16,224163.0,60.06,60.22,60.04,60.16,224163.0
2016-04-26 10:30:00,60.15,60.15,59.93,59.97,173766.0,60.15,60.15,59.93,59.97,173766.0
2016-04-26 11:00:00,59.99,60.24,59.95,60.21,36235.0,59.99,60.24,59.95,60.21,36235.0
2016-04-26 11:30:00,60.22,60.27,60.05,60.27,36662.0,60.22,60.27,60.05,60.27,36662.0
2016-04-26 12:00:00,60.28,60.55,60.26,60.44,28615.0,60.28,60.55,60.26,60.44,28615.0
2016-04-26 12:30:00,60.41,60.46,60.24,60.35,41977.0,60.41,60.46,60.24,60.35,41977.0
2016-04-26 13:00:00,60.38,60.51,60.27,60.5,27602.0,60.38,60.51,60.27,60.5,27602.0
2016-04-26 13:30:00,60.47,60.52,60.39,60.49,40982.0,60.47,60.52,60.39,60.49,40982.0
2016-04-26 14:00:00,60.52,60.66,60.42,60.5,73426.0,60.52,60.66,60.42,60.5,73426.0
2016-04-26 14:30:00,60.5,60.72,60.5,60.68,60002.0,60.5,60.72,60.5,60.68,60002.0
2016-04-26 15:00:00,60.67,60.77,60.6,60.72,72514.0,60.67,60.77,60.6,60.72,72514.0
2016-04-26 15:30:00,60.72,61.02,60.71,61.01,328276.0,60.72,61.02,60.71,61.01,328276.0
2016-04-27 09:30:00,61.0,62.26,60.84,62.25,288133.0,61.0,62.26,60.84,62.25,288133.0
2016-04-27 10:00:00,62.25,62.42,61.76,61.84,288723.0,62.25,62.42,61.76,61.84,288723.0
2016-04-27 10:30:00,61.84,61.95,61.64,61.8,141992.0,61.84,61.95,61.64,61.8,141992.0
2016-04-27 11:00:00,61.8,61.91,61.39,61.71,324629.0,61.8,61.91,61.39,61.71,324629.0
2016-04-27 11:30:00,61.72,61.94,61.64,61.92,444116.0,61.72,61.94,61.64,61.92,444116.0
2016-04-27 12:00:00,61.89,61.9,61.54,61.6,68598.0,61.89,61.9,61.54,61.6,68598.0
2016-04-27 12:30:00,61.6,61.69,61.3,61.32,63327.0,61.6,61.69,61.3,61.32,63327.0
2016-04-27 13:00:00,61.33,61.41,60.99,61.03,24910.0,61.33,61.41,60.99,61.03,24910.0
2016-04-27 13:30:00,61.08,61.32,61.08,61.24,25534.0,61.08,61.32,61.08,61.24,25534.0
2016-04-27 14:00:00,61.2,61.38,61.01,61.09,84467.0,61.2,61.38,61.01,61.09,84467.0
2016-04-27 14:30:00,61.1,61.15,60.92,61.1,56355.0,61.1,61.15,60.92,61.1,56355.0
2016-04-27 15:00:00,61.1,61.5,61.1,61.41,89729.0,61.1,61.5,61.1,61.41,89729.0
2016-04-27 15:30:00,61.42,61.5,61.34,61.4,175332.0,61.42,61.5,61.34,61.4,175332.0
2016-04-28 09:30:00,60.81,61.39,60.72,61.29,101883.0,60.81,61.39,60.72,61.29,101883.0
2016-04-28 10:00:00,61.28,61.56,61.22,61.53,50435.0,61.28,61.56,61.22,61.53,50435.0
2016-04-28 10:30:00,61.55,61.99,61.43,61.98,65555.0,61.55,61.99,61.43,61.98,65555.0
2016-04-28 11:00:00,62.0,62.3,61.94,62.2,71973.0,62.0,62.3,61.94,62.2,71973.0
2016-04-28 11:30:00,62.2,62.34,62.09,62.17,55553.0,62.2,62.34,62.09,62.17,55553.0
2016-04-28 12:00:00,62.19,62.24,61.65,61.69,69694.0,62.19,62.24,61.65,61.69,69694.0
2016-04-28 12:30:00,61.71,61.84,61.71,61.81,70485.0,61.71,61.84,61.71,61.81,70485.0
2016-04-28 13:00:00,61.82,61.82,61.59,61.81,94550.0,61.82,61.82,61.59,61.81,94550.0
2016-04-28 13:30:00,61.8,61.87,61.71,61.76,57064.0,61.8,61.87,61.71,61.76,57064.0
2016-04-28 14:00:00,61.76,61.89,61.73,61.89,62712.0,61.76,61.89,61.73,61.89,62712.0
2016-04-28 14:30:00,61.9,61.9,61.59,61.69,104793.0,61.9,61.9,61.59,61.69,104793.0
2016-04-28 15:00:00,61.7,61.72,61.23,61.24,334643.0,61.7,61.72,61.23,61.24,334643.0
2016-04-28 15:30:00,61.25,61.54,61.24,61.4,597770.0,61.25,61.54,61.24,61.4,597770.0
2016-04-29 09:30:00,60.93,61.24,59.94,59.97,196317.0,60.93,61.24,59.94,59.97,196317.0
2016-04-29 10:00:00,59.98,60.15,59.77,59.89,93845.0,59.98,60.15,59.77,59.89,93845.0
2016-04-29 10:30:00,59.83,60.16,59.61,59.66,91734.0,59.83,60.16,59.61,59.66,91734.0
2016-04-29 11:00:00,59.67,59.7,59.19,59.24,93256.0,59.67,59.7,59.19,59.24,93256.0
2016-04-29 11:30:00,59.26,59.57,59.18,59.47,87465.0,59.26,59.57,59.18,59.47,87465.0
2016-04-29 12:00:00,59.5,59.72,59.45,59.58,54918.0,59.5,59.72,59.45,59.58,54918.0
2016-04-29 12:30:00,59.57,59.65,59.44,59.46,53064.0,59.57,59.65,59.44,59.46,53064.0
2016-04-29 13:00:00,59.47,59.67,59.42,59.65,32661.0,59.47,59.67,59.42,59.65,32661.0
2016-04-29 13:30:00,59.64,59.66,59.36,59.4,39066.0,59.64,59.66,59.36,59.4,39066.0
2016-04-29 14:00:00,59.43,59.45,59.27,59.33,64136.0,59.43,59.45,59.27,59.33,64136.0
2016-04-29 14:30:00,59.31,59.38,59.16,59.16,54439.0,59.31,59.38,59.16,59.16,54439.0
2016-04-29 15:00:00,59.15,59.56,59.14,59.41,153537.0,59.15,59.56,59.14,59.41,153537.0
2016-04-29 15:30:00,59.41,59.91,59.41,59.83,254085.0,59.41,59.91,59.41,59.83,254085.0
2016-05-02 09:30:00,60.0,60.43,59.47,60.38,86719.0,60.0,60.43,59.47,60.38,86719.0
2016-05-02 10:00:00,60.34,60.83,60.18,60.64,73714.0,60.34,60.83,60.18,60.64,73714.0
2016-05-02 10:30:00,60.64,60.79,60.49,60.74,82347.0,60.64,60.79,60.49,60.74,82347.0
2016-05-02 11:00:00,60.75,60.79,60.38,60.5,61572.0,60.75,60.79,60.38,60.5,61572.0
2016-05-02 11:30:00,60.5,60.66,60.38,60.49,27125.0,60.5,60.66,60.38,60.49,27125.0
2016-05-02 12:00:00,60.51,60.55,60.27,60.28,46323.0,60.51,60.55,60.27,60.28,46323.0
2016-05-02 12:30:00,60.29,60.47,60.29,60.43,25171.0,60.29,60.47,60.29,60.43,25171.0
2016-05-02 13:00:00,60.46,60.8,60.41,60.79,89279.0,60.46,60.8,60.41,60.79,89279.0
2016-05-02 13:30:00,60.78,60.82,60.71,60.75,46642.0,60.78,60.82,60.71,60.75,46642.0
2016-05-02 14:00:00,60.75,61.01,60.73,61.01,46082.0,60.75,61.01,60.73,61.01,46082.0
2016-05-02 14:30:00,61.02,61.05,60.88,61.03,54517.0,61.02,61.05,60.88,61.03,54517.0
2016-05-02 15:00:00,61.03,61.22,61.0,61.21,103054.0,61.03,61.22,61.0,61.21,103054.0
2016-05-02 15:30:00,61.21,61.42,61.13,61.4,307692.0,61.21,61.42,61.13,61.4,307692.0
2016-05-03 09:30:00,60.87,61.2,60.19,60.32,186463.0,60.87,61.2,60.19,60.32,186463.0
2016-05-03 10:00:00,60.32,60.47,59.93,60.35,231386.0,60.32,60.47,59.93,60.35,231386.0
2016-05-03 10:30:00,60.34,60.39,59.96,60.09,96445.0,60.34,60.39,59.96,60.09,96445.0
2016-05-03 11:00:00,60.07,60.14,59.96,60.07,149427.0,60.07,60.14,59.96,60.07,149427.0
2016-05-03 11:30:00,60.07,60.1,59.7,59.92,48752.0,60.07,60.1,59.7,59.92,48752.0
2016-05-03 12:00:00,59.92,59.93,59.77,59.82,32265.0,59.92,59.93,59.77,59.82,32265.0
2016-05-03 12:30:00,59.82,60.14,59.82,60.13,39407.0,59.82,60.14,59.82,60.13,39407.0
2016-05-03 13:00:00,60.11,60.37,60.06,60.37,64793.0,60.11,60.37,60.06,60.37,64793.0
2016-05-03 13:30:00,60.4,60.73,60.4,60.54,73474.0,60.4,60.73,60.4,60.54,73474.0
2016-05-03 14:00:00,60.53,60.56,60.19,60.32,40106.0,60.53,60.56,60.19,60.32,40106.0
2016-05-03 14:30:00,60.35,60.37,60.17,60.27,63837.0,60.35,60.37,60.17,60.27,63837.0
2016-05-03 15:00:00,60.29,60.59,60.25,60.46,222004.0,60.29,60.59,60.25,60.46,222004.0
2016-05-03 15:30:00,60.45,60.45,60.16,60.33,192717.0,60.45,60.45,60.16,60.33,192717.0
2016-05-04 09:30:00,59.93,60.02,59.46,59.78,100111.0,59.93,60.02,59.46,59.78,100111.0
2016-05-04 10:00:00,59.83,59.91,59.52,59.55,213169.0,59.83,59.91,59.52,59.55,213169.0
2016-05-04 10:30:00,59.52,59.59,59.26,59.33,70700.0,59.52,59.59,59.26,59.33,70700.0
2016-05-04 11:00:00,59.34,59.37,58.68,58.72,206981.0,59.34,59.37,58.68,58.72,206981.0
2016-05-04 11:30:00,58.69,58.89,58.57,58.57,88856.0,58.69,58.89,58.57,58.57,88856.0
2016-05-04 12:00:00,58.57,58.94,58.56,58.74,134228.0,58.57,58.94,58.56,58.74,134228.0
2016-05-04 12:30:00,58.72,58.85,58.6,58.6,46328.0,58.72,58.85,58.6,58.6,46328.0
2016-05-04 13:00:00,58.61,58.87,58.61,58.84,57007.0,58.61,58.87,58.61,58.84,57007.0
2016-05-04 13:30:00,58.83,58.87,58.61,58.65,68679.0,58.83,58.87,58.61,58.65,68679.0
2016-05-04 14:00:00,58.65,58.66,58.36,58.55,147211.0,58.65,58.66,58.36,58.55,147211.0
2016-05-04 14:30:00,58.55,58.66,58.5,58.56,108720.0,58.55,58.66,58.5,58.56,108720.0
2016-05-04 15:00:00,58.57,58.79,58.44,58.62,133562.0,58.57,58.79,58.44,58.62,133562.0
2016-05-04 15:30:00,58.63,58.79,58.56,58.73,233548.0,58.63,58.79,58.56,58.73,233548.0
2016-05-05 09:30:00,59.07,59.39,58.62,58.83,63241.0,59.07,59.39,58.62,58.83,63241.0
2016-05-05 10:00:00,58.81,59.26,58.61,58.72,81590.0,58.81,59.26,58.61,58.72,81590.0
2016-05-05 10:30:00,58.73,59.12,58.73,59.1,39447.0,58.73,59.12,58.73,59.1,39447.0
2016-05-05 11:00:00,59.09,59.13,58.78,58.93,130013.0,59.09,59.13,58.78,58.93,130013.0
2016-05-05 11:30:00,58.95,59.32,58.95,59.15,41267.0,58.95,59.32,58.95,59.15,41267.0
2016-05-05 12:00:00,59.17,59.25,59.07,59.09,28481.0,59.17,59.25,59.07,59.09,28481.0
2016-05-05 12:30:00,59.09,59.15,59.0,59.13,81509.0,59.09,59.15,59.0,59.13,81509.0
2016-05-05 13:00:00,59.11,59.12,58.59,58.61,32750.0,59.11,59.12,58.59,58.61,32750.0
2016-05-05 13:30:00,58.62,58.72,58.57,58.6,64247.0,58.62,58.72,58.57,58.6,64247.0
2016-05-05 14:00:00,58.59,58.67,58.5,58.59,47681.0,58.59,58.67,58.5,58.59,47681.0
2016-05-05 14:30:00,58.57,58.74,58.54,58.54,44282.0,58.57,58.74,58.54,58.54,44282.0
2016-05-05 15:00:00,58.53,58.6,58.43,58.58,87026.0,58.53,58.6,58.43,58.58,87026.0
2016-05-05 15:30:00,58.58,58.59,58.34,58.46,276364.0,58.58,58.59,58.34,58.46,276364.0
2016-05-06 09:30:00,58.44,59.82,58.44,58.52,277316.0,58.44,59.82,58.44,58.52,277316.0
2016-05-06 10:00:00,58.54,58.68,58.1,58.35,81427.0,58.54,58.68,58.1,58.35,81427.0
2016-05-06 10:30:00,58.36,58.41,58.03,58.05,129523.0,58.36,58.41,58.03,58.05,129523.0
2016-05-06 11:00:00,58.06,58.46,58.05,58.36,59701.0,58.06,58.46,58.05,58.36,59701.0
2016-05-06 11:30:00,58.36,58.39,58.15,58.15,67972.0,58.36,58.39,58.15,58.15,67972.0
2016-05-06 12:00:00,58.16,58.37,58.14,58.29,64660.0,58.16,58.37,58.14,58.29,64660.0
2016-05-06 12:30:00,58.3,58.44,58.17,58.41,127195.0,58.3,58.44,58.17,58.41,127195.0
2016-05-06 13:00:00,58.42,58.63,58.38,58.5,72041.0,58.42,58.63,58.38,58.5,72041.0
2016-05-06 13:30:00,58.5,58.76,58.44,58.76,68497.0,58.5,58.76,58.44,58.76,68497.0
2016-05-06 14:00:00,58.76,59.02,58.68,58.76,95366.0,58.76,59.02,58.68,58.76,95366.0
2016-05-06 14:30:00,58.77,58.83,58.64,58.75,76170.0,58.77,58.83,58.64,58.75,76170.0
2016-05-06 15:00:00,58.76,58.83,58.59,58.81,124878.0,58.76,58.83,58.59,58.81,124878.0
2016-05-06 15:30:00,58.81,58.82,58.51,58.66,464169.0,58.81,58.82,58.51,58.66,464169.0
2016-05-09 09:30:00,58.67,59.34,58.49,58.89,87256.0,58.67,59.34,58.49,58.89,87256.0
2016-05-09 10:00:00,58.9,59.07,58.57,58.7,49294.0,58.9,59.07,58.57,58.7,49294.0
2016-05-09 10:30:00,58.71,58.93,58.62,58.84,34534.0,58.71,58.93,58.62,58.84,34534.0
2016-05-09 11:00:00,58.82,59.03,58.52,58.69,92055.0,58.82,59.03,58.52,58.69,92055.0
2016-05-09 11:30:00,58.71,59.03,58.61,58.81,67025.0,58.71,59.03,58.61,58.81,67025.0
2016-05-09 12:00:00,58.81,59.05,58.77,59.02,33537.0,58.81,59.05,58.77,59.02,33537.0
2016-05-09 12:30:00,59.05,59.05,58.83,58.92,46506.0,59.05,59.05,58.83,58.92,46506.0
2016-05-09 13:00:00,58.9,59.11,58.89,59.02,37199.0,58.9,59.11,58.89,59.02,37199.0
2016-05-09 13:30:00,59.03,59.13,58.86,58.89,179630.0,59.03,59.13,58.86,58.89,179630.0
2016-05-09 14:00:00,58.89,58.93,58.84,58.87,115394.0,58.89,58.93,58.84,58.87,115394.0
2016-05-09 14:30:00,58.87,59.06,58.85,59.06,210533.0,58.87,59.06,58.85,59.06,210533.0
2016-05-09 15:00:00,59.06,59.08,58.87,58.87,140381.0,59.06,59.08,58.87,58.87,140381.0
2016-05-09 15:30:00,58.88,58.9,58.7,58.78,226813.0,58.88,58.9,58.7,58.78,226813.0
2016-05-10 09:30:00,58.91,59.42,58.89,59.18,45395.0,58.91,59.42,58.89,59.18,45395.0
2016-05-10 10:00:00,59.19,59.3,58.97,59.02,238966.0,59.19,59.3,58.97,59.02,238966.0
2016-05-10 10:30:00,59.02,59.45,59.0,59.26,271900.0,59.02,59.45,59.0,59.26,271900.0
2016-05-10 11:00:00,59.26,59.44,59.19,59.41,162121.0,59.26,59.44,59.19,59.41,162121.0
2016-05-10 11:30:00,59.41,59.5,59.23,59.31,161154.0,59.41,59.5,59.23,59.31,161154.0
2016-05-10 12:00:00,59.32,59.53,59.28,59.42,131968.0,59.32,59.53,59.28,59.42,131968.0
2016-05-10 12:30:00,59.46,59.59,59.39,59.55,130094.0,59.46,59.59,59.39,59.55,130094.0
2016-05-10 13:00:00,59.56,59.62,59.46,59.55,93071.0,59.56,59.62,59.46,59.55,93071.0
2016-05-10 13:30:00,59.57,59.6,59.49,59.55,161099.0,59.57,59.6,59.49,59.55,161099.0
2016-05-10 14:00:00,59.54,59.6,59.48,59.5,135769.0,59.54,59.6,59.48,59.5,135769.0
2016-05-10 14:30:00,59.51,59.58,59.45,59.45,105727.0,59.51,59.58,59.45,59.45,105727.0
2016-05-10 15:00:00,59.45,59.55,59.45,59.49,135367.0,59.45,59.55,59.45,59.49,135367.0
2016-05-10 15:30:00,59.49,59.66,59.45,59.57,393490.0,59.49,59.66,59.45,59.57,393490.0
2016-05-11 09:30:00,59.42,59.73,59.24,59.38,72850.0,59.42,59.73,59.24,59.38,72850.0
2016-05-11 10:00:00,59.35,59.54,59.29,59.5,142395.0,59.35,59.54,59.29,59.5,142395.0
2016-05-11 10:30:00,59.51,59.58,59.3,59.48,215830.0,59.51,59.58,59.3,59.48,215830.0
2016-05-11 11:00:00,59.46,59.49,59.12,59.39,135067.0,59.46,59.49,59.12,59.39,135067.0
2016-05-11 11:30:00,59.4,59.54,59.34,59.46,94604.0,59.4,59.54,59.34,59.46,94604.0
2016-05-11 12:00:00,59.45,59.54,59.42,59.53,144019.0,59.45,59.54,59.42,59.53,144019.0
2016-05-11 12:30:00,59.53,59.65,59.5,59.56,144978.0,59.53,59.65,59.5,59.56,144978.0
2016-05-11 13:00:00,59.56,59.59,59.48,59.53,88338.0,59.56,59.59,59.48,59.53,88338.0
2016-05-11 13:30:00,59.54,59.58,59.4,59.4,42777.0,59.54,59.58,59.4,59.4,42777.0
2016-05-11 14:00:00,59.4,59.43,59.28,59.34,70927.0,59.4,59.43,59.28,59.34,70927.0
2016-05-11 14:30:00,59.35,59.45,59.27,59.32,56002.0,59.35,59.45,59.27,59.32,56002.0
2016-05-11 15:00:00,59.32,59.37,59.25,59.33,73707.0,59.32,59.37,59.25,59.33,73707.0
2016-05-11 15:30:00,59.33,59.33,59.02,59.03,306803.0,59.33,59.33,59.02,59.03,306803.0
2016-05-12 09:30:00,59.26,59.58,58.73,58.75,75039.0,59.26,59.58,58.73,58.75,75039.0
2016-05-12 10:00:00,58.77,58.87,58.39,58.4,106377.0,58.77,58.87,58.39,58.4,106377.0
2016-05-12 10:30:00,58.4,58.47,58.01,58.15,94315.0,58.4,58.47,58.01,58.15,94315.0
2016-05-12 11:00:00,58.18,58.18,57.6,57.89,91774.0,58.18,58.18,57.6,57.89,91774.0
2016-05-12 11:30:00,57.89,57.95,57.48,57.48,78300.0,57.89,57.95,57.48,57.48,78300.0
2016-05-12 12:00:00,57.49,57.58,57.42,57.51,56404.0,57.49,57.58,57.42,57.51,56404.0
2016-05-12 12:30:00,57.52,57.58,57.31,57.54,66145.0,57.52,57.58,57.31,57.54,66145.0
2016-05-12 13:00:00,57.55,57.58,57.36,57.47,48406.0,57.55,57.58,57.36,57.47,48406.0
2016-05-12 13:30:00,57.49,57.54,57.23,57.51,153052.0,57.49,57.54,57.23,57.51,153052.0
2016-05-12 14:00:00,57.51,58.07,57.51,57.91,97625.0,57.51,58.07,57.51,57.91,97625.0
2016-05-12 14:30:00,57.91,58.26,57.86,58.2,84306.0,57.91,58.26,57.86,58.2,84306.0
2016-05-12 15:00:00,58.2,58.2,58.06,58.18,130392.0,58.2,58.2,58.06,58.18,130392.0
2016-05-12 15:30:00,58.19,58.19,58.0,58.05,206673.0,58.19,58.19,58.0,58.05,206673.0
2016-05-13 09:30:00,57.86,58.51,57.62,58.46,178014.0,57.86,58.51,57.62,58.46,178014.0
2016-05-13 10:00:00,58.46,58.78,58.24,58.28,123452.0,58.46,58.78,58.24,58.28,123452.0
2016-05-13 10:30:00,58.24,58.38,57.97,58.37,105265.0,58.24,58.38,57.97,58.37,105265.0
2016-05-13 11:00:00,58.38,58.59,58.36,58.44,64500.0,58.38,58.59,58.36,58.44,64500.0
2016-05-13 11:30:00,58.45,58.49,58.12,58.32,54103.0,58.45,58.49,58.12,58.32,54103.0
2016-05-13 12:00:00,58.34,58.43,58.22,58.38,36409.0,58.34,58.43,58.22,58.38,36409.0
2016-05-13 12:30:00,58.39,58.46,58.11,58.15,54379.0,58.39,58.46,58.11,58.15,54379.0
2016-05-13 13:00:00,58.16,58.39,58.15,58.19,74033.0,58.16,58.39,58.15,58.19,74033.0
2016-05-13 13:30:00,58.21,58.21,57.85,57.88,62215.0,58.21,58.21,57.85,57.88,62215.0
2016-05-13 14:00:00,57.88,58.03,57.72,57.77,66349.0,57.88,58.03,57.72,57.77,66349.0
2016-05-13 14:30:00,57.77,57.87,57.64,57.8,89714.0,57.77,57.87,57.64,57.8,89714.0
2016-05-13 15:00:00,57.79,57.97,57.7,57.93,80871.0,57.79,57.97,57.7,57.93,80871.0
2016-05-13 15:30:00,57.92,57.97,57.85,57.87,201561.0,57.92,57.97,57.85,57.87,201561.0
2016-05-16 09:30:00,57.94,58.48,57.78,58.22,149739.0,57.94,58.48,57.78,58.22,149739.0
2016-05-16 10:00:00,58.24,58.75,58.17,58.6,252052.0,58.24,58.75,58.17,58.6,252052.0
2016-05-16 10:30:00,58.6,59.09,58.56,59.03,207225.0,58.6,59.09,58.56,59.03,207225.0
2016-05-16 11:00:00,59.04,59.25,58.92,58.99,192267.0,59.04,59.25,58.92,58.99,192267.0
2016-05-16 11:30:00,59.0,59.36,58.99,59.23,189405.0,59.0,59.36,58.99,59.23,189405.0
2016-05-16 12:00:00,59.23,59.24,58.96,58.96,134234.0,59.23,59.24,58.96,58.96,134234.0
2016-05-16 12:30:00,58.97,59.1,58.9,59.02,103282.0,58.97,59.1,58.9,59.02,103282.0
2016-05-16 13:00:00,59.02,59.09,58.97,59.06,67051.0,59.02,59.09,58.97,59.06,67051.0
2016-05-16 13:30:00,59.07,59.14,58.96,59.06,142984.0,59.07,59.14,58.96,59.06,142984.0
2016-05-16 14:00:00,59.06,59.29,59.06,59.25,216354.0,59.06,59.29,59.06,59.25,216354.0
2016-05-16 14:30:00,59.25,59.29,59.2,59.24,105597.0,59.25,59.29,59.2,59.24,105597.0
2016-05-16 15:00:00,59.24,59.24,59.09,59.1,151298.0,59.24,59.24,59.09,59.1,151298.0
2016-05-16 15:30:00,59.1,59.24,59.01,59.08,482267.0,59.1,59.24,59.01,59.08,482267.0
2016-05-17 09:30:00,58.93,59.1,58.71,59.0,72410.0,58.93,59.1,58.71,59.0,72410.0
2016-05-17 10:00:00,58.96,59.19,58.62,59.03,61679.0,58.96,59.19,58.62,59.03,61679.0
2016-05-17 10:30:00,58.97,59.16,58.92,58.98,284359.0,58.97,59.16,58.92,58.98,284359.0
2016-05-17 11:00:00,58.97,59.29,58.96,59.1,252072.0,58.97,59.29,58.96,59.1,252072.0
2016-05-17 11:30:00,59.11,59.27,59.09,59.17,132739.0,59.11,59.27,59.09,59.17,132739.0
2016-05-17 12:00:00,59.17,59.25,58.89,58.92,74022.0,59.17,59.25,58.89,58.92,74022.0
2016-05-17 12:30:00,58.92,59.09,58.91,59.02,78562.0,58.92,59.09,58.91,59.02,78562.0
2016-05-17 13:00:00,59.01,59.01,58.86,58.92,30210.0,59.01,59.01,58.86,58.92,30210.0
2016-05-17 13:30:00,58.92,59.11,58.83,58.84,42330.0,58.92,59.11,58.83,58.84,42330.0
2016-05-17 14:00:00,58.84,58.84,58.12,58.23,65988.0,58.84,58.84,58.12,58.23,65988.0
2016-05-17 14:30:00,58.22,58.24,57.97,58.08,71488.0,58.22,58.24,57.97,58.08,71488.0
2016-05-17 15:00:00,58.08,58.24,57.87,57.97,104127.0,58.08,58.24,57.87,57.97,104127.0
2016-05-17 15:30:00,57.98,58.12,57.92,57.98,240801.0,57.98,58.12,57.92,57.98,240801.0
2016-05-18 09:30:00,57.84,58.02,57.47,57.93,158013.0,57.84,58.02,57.47,57.93,158013.0
2016-05-18 10:00:00,57.92,58.35,57.85,58.25,304983.0,57.92,58.35,57.85,58.25,304983.0
2016-05-18 10:30:00,58.29,58.34,57.83,57.91,136832.0,58.29,58.34,57.83,57.91,136832.0
2016-05-18 11:00:00,57.91,58.1,57.81,57.95,123171.0,57.91,58.1,57.81,57.95,123171.0
2016-05-18 11:30:00,57.95,58.18,57.74,57.77,158950.0,57.95,58.18,57.74,57.77,158950.0
2016-05-18 12:00:00,57.78,57.9,57.74,57.74,88683.0,57.78,57.9,57.74,57.74,88683.0
2016-05-18 12:30:00,57.74,57.94,57.51,57.94,230108.0,57.74,57.94,57.51,57.94,230108.0
2016-05-18 13:00:00,57.95,58.18,57.95,58.07,82600.0,57.95,58.18,57.95,58.07,82600.0
2016-05-18 13:30:00,58.08,58.2,57.95,57.97,116193.0,58.08,58.2,57.95,57.97,116193.0
2016-05-18 14:00:00,57.97,57.97,57.4,57.5,133436.0,57.97,57.97,57.4,57.5,133436.0
2016-05-18 14:30:00,57.47,57.79,57.31,57.64,93082.0,57.47,57.79,57.31,57.64,93082.0
2016-05-18 15:00:00,57.66,57.87,57.43,57.44,116383.0,57.66,57.87,57.43,57.44,116383.0
2016-05-18 15:30:00,57.44,57.78,57.35,57.77,375076.0,57.44,57.78,57.35,57.77,375076.0
2016-05-19 09:30:00,57.69,58.24,57.22,57.24,81445.0,57.69,58.24,57.22,57.24,81445.0
2016-05-19 10:00:00,57.25,57.7,57.25,57.5,96993.0,57.25,57.7,57.25,57.5,96993.0
2016-05-19 10:30:00,57.49,57.56,57.16,57.35,75378.0,57.49,57.56,57.16,57.35,75378.0
2016-05-19 11:00:00,57.37,57.41,57.03,57.09,69920.0,57.37,57.41,57.03,57.09,69920.0
2016-05-19 11:30:00,57.05,57.05,56.85,56.95,54112.0,57.05,57.05,56.85,56.95,54112.0
2016-05-19 12:00:00,56.95,57.2,56.94,57.01,36513.0,56.95,57.2,56.94,57.01,36513.0
2016-05-19 12:30:00,56.98,57.12,56.85,56.87,39341.0,56.98,57.12,56.85,56.87,39341.0
2016-05-19 13:00:00,56.86,57.02,56.83,56.95,51366.0,56.86,57.02,56.83,56.95,51366.0
2016-05-19 13:30:00,56.98,57.2,56.97,57.12,137075.0,56.98,57.2,56.97,57.12,137075.0
2016-05-19 14:00:00,57.1,57.58,57.09,57.5,99397.0,57.1,57.58,57.09,57.5,99397.0
2016-05-19 14:30:00,57.51,57.61,57.29,57.4,120266.0,57.51,57.61,57.29,57.4,120266.0
2016-05-19 15:00:00,57.4,57.63,57.32,57.51,207316.0,57.4,57.63,57.32,57.51,207316.0
2016-05-19 15:30:00,57.5,57.65,57.47,57.51,671632.0,57.5,57.65,57.47,57.51,671632.0
2016-05-20 09:30:00,57.51,57.98,55.35,56.13,875630.0,57.51,57.98,55.35,56.13,875630.0
2016-05-20 10:00:00,56.16,56.89,55.99,56.74,433753.0,56.16,56.89,55.99,56.74,433753.0
2016-05-20 10:30:00,56.72,56.76,55.9,56.21,286695.0,56.72,56.76,55.9,56.21,286695.0
2016-05-20 11:00:00,56.22,56.77,56.16,56.16,426787.0,56.22,56.77,56.16,56.16,426787.0
2016-05-20 11:30:00,56.15,56.49,55.96,56.03,153046.0,56.15,56.49,55.96,56.03,153046.0
2016-05-20 12:00:00,56.03,56.08,55.73,55.92,148402.0,56.03,56.08,55.73,55.92,148402.0
2016-05-20 12:30:00,55.91,56.01,55.87,55.93,95369.0,55.91,56.01,55.87,55.93,95369.0
2016-05-20 13:00:00,55.93,56.11,55.69,56.07,246844.0,55.93,56.11,55.69,56.07,246844.0
2016-05-20 13:30:00,56.07,56.23,56.06,56.1,379535.0,56.07,56.23,56.06,56.1,379535.0
2016-05-20 14:00:00,56.11,56.42,55.98,56.14,324124.0,56.11,56.42,55.98,56.14,324124.0
2016-05-20 14:30:00,56.17,56.27,55.96,56.0,105370.0,56.17,56.27,55.96,56.0,105370.0
2016-05-20 15:00:00,56.01,56.03,55.75,55.8,203176.0,56.01,56.03,55.75,55.8,203176.0
2016-05-20 15:30:00,55.79,56.19,55.76,56.19,606669.0,55.79,56.19,55.76,56.19,606669.0
2016-05-23 09:30:00,56.18,56.43,55.89,56.31,266107.0,56.18,56.43,55.89,56.31,266107.0
2016-05-23 10:00:00,56.31,56.58,56.2,56.44,236370.0,56.31,56.58,56.2,56.44,236370.0
2016-05-23 10:30:00,56.45,56.57,56.21,56.31,148946.0,56.45,56.57,56.21,56.31,148946.0
2016-05-23 11:00:00,56.31,56.83,56.3,56.79,242717.0,56.31,56.83,56.3,56.79,242717.0
2016-05-23 11:30:00,56.79,56.82,56.62,56.72,137426.0,56.79,56.82,56.62,56.72,137426.0
2016-05-23 12:00:00,56.71,57.0,56.7,56.94,147339.0,56.71,57.0,56.7,56.94,147339.0
2016-05-23 12:30:00,56.95,57.24,56.9,57.05,259581.0,56.95,57.24,56.9,57.05,259581.0
2016-05-23 13:00:00,57.06,57.2,57.02,57.13,125802.0,57.06,57.2,57.02,57.13,125802.0
2016-05-23 13:30:00,57.13,57.22,57.05,57.15,158963.0,57.13,57.22,57.05,57.15,158963.0
2016-05-23 14:00:00,57.16,57.24,57.11,57.21,143955.0,57.16,57.24,57.11,57.21,143955.0
2016-05-23 14:30:00,57.21,57.25,57.1,57.19,210183.0,57.21,57.25,57.1,57.19,210183.0
2016-05-23 15:00:00,57.19,57.22,57.13,57.16,162215.0,57.19,57.22,57.13,57.16,162215.0
2016-05-23 15:30:00,57.16,57.17,56.85,56.95,509366.0,57.16,57.17,56.85,56.95,509366.0
2016-05-24 09:30:00,57.25,57.42,57.17,57.34,162659.0,57.25,57.42,57.17,57.34,162659.0
2016-05-24 10:00:00,57.36,57.87,57.36,57.79,143316.0,57.36,57.87,57.36,57.79,143316.0
2016-05-24 10:30:00,57.8,58.14,57.78,58.14,77188.0,57.8,58.14,57.78,58.14,77188.0
2016-05-24 11:00:00,58.14,58.28,58.07,58.14,133269.0,58.14,58.28,58.07,58.14,133269.0
2016-05-24 11:30:00,58.15,58.25,58.06,58.16,54810.0,58.15,58.25,58.06,58.16,54810.0
2016-05-24 12:00:00,58.16,58.22,58.01,58.05,91323.0,58.16,58.22,58.01,58.05,91323.0
2016-05-24 12:30:00,58.05,58.09,57.94,57.99,95807.0,58.05,58.09,57.94,57.99,95807.0
2016-05-24 13:00:00,58.0,58.12,57.98,58.06,61856.0,58.0,58.12,57.98,58.06,61856.0
2016-05-24 13:30:00,58.07,58.22,58.07,58.16,64806.0,58.07,58.22,58.07,58.16,64806.0
2016-05-24 14:00:00,58.16,58.25,58.04,58.15,90567.0,58.16,58.25,58.04,58.15,90567.0
2016-05-24 14:30:00,58.16,58.31,58.14,58.28,69970.0,58.16,58.31,58.14,58.28,69970.0
2016-05-24 15:00:00,58.29,58.5,58.25,58.45,95885.0,58.29,58.5,58.25,58.45,95885.0
2016-05-24 15:30:00,58.46,58.55,58.36,58.46,428772.0,58.46,58.55,58.36,58.46,428772.0
2016-05-25 09:30:00,58.75,59.94,58.75,59.19,324152.0,58.75,59.94,58.75,59.19,324152.0
2016-05-25 10:00:00,59.18,59.21,58.86,58.86,121417.0,59.18,59.21,58.86,58.86,121417.0
2016-05-25 10:30:00,58.9,59.15,58.87,59.11,85363.0,58.9,59.15,58.87,59.11,85363.0
2016-05-25 11:00:00,59.12,59.19,58.93,58.95,81896.0,59.12,59.19,58.93,58.95,81896.0
2016-05-25 11:30:00,58.95,59.04,58.82,58.9,104162.0,58.95,59.04,58.82,58.9,104162.0
2016-05-25 12:00:00,58.9,59.14,58.88,58.98,107676.0,58.9,59.14,58.88,58.98,107676.0
2016-05-25 12:30:00,58.99,58.99,58.78,58.92,63086.0,58.99,58.99,58.78,58.92,63086.0
2016-05-25 13:00:00,58.93,59.25,58.93,59.2,75479.0,58.93,59.25,58.93,59.2,75479.0
2016-05-25 13:30:00,59.19,59.27,59.11,59.16,54265.0,59.19,59.27,59.11,59.16,54265.0
2016-05-25 14:00:00,59.15,59.21,59.03,59.1,81986.0,59.15,59.21,59.03,59.1,81986.0
2016-05-25 14:30:00,59.11,59.26,58.93,58.96,61119.0,59.11,59.26,58.93,58.96,61119.0
2016-05-25 15:00:00,58.95,59.05,58.88,59.05,103348.0,58.95,59.05,58.88,59.05,103348.0
2016-05-25 15:30:00,59.06,59.06,58.89,58.91,308642.0,59.06,59.06,58.89,58.91,308642.0
2016-05-26 09:30:00,58.87,59.12,58.6,58.68,52709.0,58.87,59.12,58.6,58.68,52709.0
2016-05-26 10:00:00,58.69,58.79,58.52,58.55,98603.0,58.69,58.79,58.52,58.55,98603.0
2016-05-26 10:30:00,58.57,58.74,58.38,58.38,64831.0,58.57,58.74,58.38,58.38,64831.0
2016-05-26 11:00:00,58.37,58.54,58.25,58.51,122191.0,58.37,58.54,58.25,58.51,122191.0
2016-05-26 11:30:00,58.52,58.52,58.27,58.33,74537.0,58.52,58.52,58.27,58.33,74537.0
2016-05-26 12:00:00,58.33,58.49,58.14,58.15,63946.0,58.33,58.49,58.14,58.15,63946.0
2016-05-26 12:30:00,58.16,58.25,58.11,58.13,55142.0,58.16,58.25,58.11,58.13,55142.0
2016-05-26 13:00:00,58.13,58.28,58.07,58.26,56094.0,58.13,58.28,58.07,58.26,56094.0
2016-05-26 13:30:00,58.26,58.27,57.92,57.96,135336.0,58.26,58.27,57.92,57.96,135336.0
2016-05-26 14:00:00,57.96,58.11,57.9,57.94,96947.0,57.96,58.11,57.9,57.94,96947.0
2016-05-26 14:30:00,57.95,58.05,57.91,57.96,61943.0,57.95,58.05,57.91,57.96,61943.0
2016-05-26 15:00:00,57.97,58.18,57.89,58.16,80784.0,57.97,58.18,57.89,58.16,80784.0
2016-05-26 15:30:00,58.17,58.21,58.03,58.11,196396.0,58.17,58.21,58.03,58.11,196396.0
2016-05-27 09:30:00,58.2,59.0,58.2,58.76,137213.0,58.2,59.0,58.2,58.76,137213.0
2016-05-27 10:00:00,58.73,58.96,58.65,58.76,79277.0,58.73,58.96,58.65,58.76,79277.0
2016-05-27 10:30:00,58.79,59.0,58.76,58.88,99218.0,58.79,59.0,58.76,58.88,99218.0
2016-05-27 11:00:00,58.88,59.07,58.73,59.05,95018.0,58.88,59.07,58.73,59.05,95018.0
2016-05-27 11:30:00,59.06,59.11,58.94,59.03,79210.0,59.06,59.11,58.94,59.03,79210.0
2016-05-27 12:00:00,59.03,59.04,58.7,58.78,89264.0,59.03,59.04,58.7,58.78,89264.0
2016-05-27 12:30:00,58.79,58.84,58.78,58.84,79919.0,58.79,58.84,58.78,58.84,79919.0
2016-05-27 13:00:00,58.84,59.03,58.78,58.92,114259.0,58.84,59.03,58.78,58.92,114259.0
2016-05-27 13:30:00,58.92,58.93,58.76,58.85,66968.0,58.92,58.93,58.76,58.85,66968.0
2016-05-27 14:00:00,58.85,59.12,58.68,59.07,102644.0,58.85,59.12,58.68,59.07,102644.0
2016-05-27 14:30:00,59.06,59.15,59.02,59.07,73220.0,59.06,59.15,59.02,59.07,73220.0
2016-05-27 15:00:00,59.07,59.23,59.04,59.17,138309.0,59.07,59.23,59.04,59.17,138309.0
2016-05-27 15:30:00,59.18,59.37,59.12,59.34,282591.0,59.18,59.37,59.12,59.34,282591.0
2016-05-31 09:30:00,59.6,59.67,58.78,58.8,187549.0,59.6,59.67,58.78,58.8,187549.0
2016-05-31 10:00:00,58.78,59.12,58.78,58.85,72919.0,58.78,59.12,58.78,58.85,72919.0
2016-05-31 10:30:00,58.86,59.04,58.73,58.81,140382.0,58.86,59.04,58.73,58.81,140382.0
2016-05-31 11:00:00,58.81,58.83,58.56,58.57,128594.0,58.81,58.83,58.56,58.57,128594.0
2016-05-31 11:30:00,58.56,58.66,58.33,58.35,93590.0,58.56,58.66,58.33,58.35,93590.0
2016-05-31 12:00:00,58.35,58.42,58.22,58.31,84722.0,58.35,58.42,58.22,58.31,84722.0
2016-05-31 12:30:00,58.32,58.41,58.15,58.16,73652.0,58.32,58.41,58.15,58.16,73652.0
2016-05-31 13:00:00,58.17,58.35,58.13,58.28,62669.0,58.17,58.35,58.13,58.28,62669.0
2016-05-31 13:30:00,58.29,58.34,58.19,58.22,57790.0,58.29,58.34,58.19,58.22,57790.0
2016-05-31 14:00:00,58.23,58.23,57.99,58.07,82147.0,58.23,58.23,57.99,58.07,82147.0
2016-05-31 14:30:00,58.08,58.08,57.76,57.79,142273.0,58.08,58.08,57.76,57.79,142273.0
2016-05-31 15:00:00,57.79,58.11,57.74,58.06,190021.0,57.79,58.11,57.74,58.06,190021.0
2016-05-31 15:30:00,58.05,58.4,58.05,58.28,523146.0,58.05,58.4,58.05,58.28,523146.0
2016-06-01 09:30:00,57.97,58.42,57.95,58.38,240500.0,57.97,58.42,57.95,58.38,240500.0
2016-06-01 10:00:00,58.38,58.44,58.14,58.4,241622.0,58.38,58.44,58.14,58.4,241622.0
2016-06-01 10:30:00,58.38,58.74,58.38,58.54,107177.0,58.38,58.74,58.38,58.54,107177.0
2016-06-01 11:00:00,58.56,58.73,58.54,58.58,50959.0,58.56,58.73,58.54,58.58,50959.0
2016-06-01 11:30:00,58.58,58.68,58.46,58.66,43464.0,58.58,58.68,58.46,58.66,43464.0
2016-06-01 12:00:00,58.66,58.72,58.63,58.68,45186.0,58.66,58.72,58.63,58.68,45186.0
2016-06-01 12:30:00,58.67,58.71,58.58,58.69,35109.0,58.67,58.71,58.58,58.69,35109.0
2016-06-01 13:00:00,58.69,58.73,58.57,58.58,59316.0,58.69,58.73,58.57,58.58,59316.0
2016-06-01 13:30:00,58.58,58.6,58.4,58.47,32846.0,58.58,58.6,58.4,58.47,32846.0
2016-06-01 14:00:00,58.47,58.65,58.35,58.6,33830.0,58.47,58.65,58.35,58.6,33830.0
2016-06-01 14:30:00,58.61,58.61,58.46,58.47,74465.0,58.61,58.61,58.46,58.47,74465.0
2016-06-01 15:00:00,58.48,58.5,58.39,58.42,76378.0,58.48,58.5,58.39,58.42,76378.0
2016-06-01 15:30:00,58.42,58.42,58.25,58.33,192460.0,58.42,58.42,58.25,58.33,192460.0
2016-06-02 09:30:00,58.23,58.43,57.75,58.15,65889.0,58.23,58.43,57.75,58.15,65889.0
2016-06-02 10:00:00,58.11,58.52,58.11,58.45,43598.0,58.11,58.52,58.11,58.45,43598.0
2016-06-02 10:30:00,58.46,58.51,58.28,58.4,31033.0,58.46,58.51,58.28,58.4,31033.0
2016-06-02 11:00:00,58.41,58.6,58.33,58.4,42064.0,58.41,58.6,58.33,58.4,42064.0
2016-06-02 11:30:00,58.4,58.48,58.34,58.36,35113.0,58.4,58.48,58.34,58.36,35113.0
2016-06-02 12:00:00,58.36,58.4,58.27,58.32,33125.0,58.36,58.4,58.27,58.32,33125.0
2016-06-02 12:30:00,58.32,58.37,58.27,58.37,43932.0,58.32,58.37,58.27,58.37,43932.0
2016-06-02 13:00:00,58.39,58.43,58.25,58.31,93013.0,58.39,58.43,58.25,58.31,93013.0
2016-06-02 13:30:00,58.33,58.57,58.33,58.54,62551.0,58.33,58.57,58.33,58.54,62551.0
2016-06-02 14:00:00,58.55,58.63,58.49,58.59,45974.0,58.55,58.63,58.49,58.59,45974.0
2016-06-02 14:30:00,58.61,58.67,58.49,58.66,32037.0,58.61,58.67,58.49,58.66,32037.0
2016-06-02 15:00:00,58.66,58.75,58.64,58.74,43351.0,58.66,58.75,58.64,58.74,43351.0
2016-06-02 15:30:00,58.75,58.77,58.6,58.75,210859.0,58.75,58.77,58.6,58.75,210859.0
2016-06-03 09:30:00,58.56,58.61,57.94,57.97,62387.0,58.56,58.61,57.94,57.97,62387.0
2016-06-03 10:00:00,57.93,57.94,57.36,57.56,83935.0,57.93,57.94,57.36,57.56,83935.0
2016-06-03 10:30:00,57.54,57.86,57.52,57.81,38221.0,57.54,57.86,57.52,57.81,38221.0
2016-06-03 11:00:00,57.82,57.85,57.56,57.6,46560.0,57.82,57.85,57.56,57.6,46560.0
2016-06-03 11:30:00,57.63,58.02,57.61,57.97,50329.0,57.63,58.02,57.61,57.97,50329.0
2016-06-03 12:00:00,57.98,58.08,57.89,57.9,54185.0,57.98,58.08,57.89,57.9,54185.0
2016-06-03 12:30:00,57.91,57.99,57.9,57.92,32138.0,57.91,57.99,57.9,57.92,32138.0
2016-06-03 13:00:00,57.92,58.0,57.85,57.94,32514.0,57.92,58.0,57.85,57.94,32514.0
2016-06-03 13:30:00,57.95,58.14,57.9,58.14,47688.0,57.95,58.14,57.9,58.14,47688.0
2016-06-03 14:00:00,58.13,58.3,58.1,58.29,51521.0,58.13,58.3,58.1,58.29,51521.0
2016-06-03 14:30:00,58.29,58.58,58.28,58.53,57106.0,58.29,58.58,58.28,58.53,57106.0
2016-06-03 15:00:00,58.52,58.52,58.42,58.45,71294.0,58.52,58.52,58.42,58.45,71294.0
2016-06-03 15:30:00,58.45,58.46,58.21,58.31,301405.0,58.45,58.46,58.21,58.31,301405.0
2016-06-06 09:30:00,58.42,58.56,58.27,58.48,92471.0,58.42,58.56,58.27,58.48,92471.0
2016-06-06 10:00:00,58.48,58.54,58.14,58.15,56808.0,58.48,58.54,58.14,58.15,56808.0
2016-06-06 10:30:00,58.16,58.3,58.14,58.24,53614.0,58.16,58.3,58.14,58.24,53614.0
2016-06-06 11:00:00,58.24,58.43,58.24,58.39,235473.0,58.24,58.43,58.24,58.39,235473.0
2016-06-06 11:30:00,58.4,58.55,58.39,58.44,101827.0,58.4,58.55,58.39,58.44,101827.0
2016-06-06 12:00:00,58.45,58.58,58.45,58.56,57029.0,58.45,58.58,58.45,58.56,57029.0
2016-06-06 12:30:00,58.56,58.56,58.33,58.43,60150.0,58.56,58.56,58.33,58.43,60150.0
2016-06-06 13:00:00,58.4,58.56,58.4,58.54,70747.0,58.4,58.56,58.4,58.54,70747.0
2016-06-06 13:30:00,58.55,58.58,58.49,58.57,38807.0,58.55,58.58,58.49,58.57,38807.0
2016-06-06 14:00:00,58.56,58.74,58.52,58.71,42756.0,58.56,58.74,58.52,58.71,42756.0
2016-06-06 14:30:00,58.71,58.71,58.61,58.62,43863.0,58.71,58.71,58.61,58.62,43863.0
2016-06-06 15:00:00,58.6,58.69,58.59,58.6,49479.0,58.6,58.69,58.59,58.6,49479.0
2016-06-06 15:30:00,58.6,58.83,58.59,58.68,357693.0,58.6,58.83,58.59,58.68,357693.0
2016-06-07 09:30:00,58.63,59.0,58.48,58.71,53852.0,58.63,59.0,58.48,58.71,53852.0
2016-06-07 10:00:00,58.7,58.71,58.34,58.5,35999.0,58.7,58.71,58.34,58.5,35999.0
2016-06-07 10:30:00,58.54,58.62,58.36,58.38,27917.0,58.54,58.62,58.36,58.38,27917.0
2016-06-07 11:00:00,58.4,58.47,58.25,58.47,37168.0,58.4,58.47,58.25,58.47,37168.0
2016-06-07 11:30:00,58.49,58.56,58.31,58.31,81169.0,58.49,58.56,58.31,58.31,81169.0
2016-06-07 12:00:00,58.32,58.43,58.29,58.4,34606.0,58.32,58.43,58.29,58.4,34606.0
2016-06-07 12:30:00,58.41,58.48,58.36,58.41,45491.0,58.41,58.48,58.36,58.41,45491.0
2016-06-07 13:00:00,58.41,58.45,58.31,58.4,84973.0,58.41,58.45,58.31,58.4,84973.0
2016-06-07 13:30:00,58.4,58.55,58.32,58.54,66041.0,58.4,58.55,58.32,58.54,66041.0
2016-06-07 14:00:00,58.53,58.68,58.53,58.63,66361.0,58.53,58.68,58.53,58.63,66361.0
2016-06-07 14:30:00,58.63,58.73,58.62,58.69,63978.0,58.63,58.73,58.62,58.69,63978.0
2016-06-07 15:00:00,58.69,58.78,58.65,58.74,88737.0,58.69,58.78,58.65,58.74,88737.0
2016-06-07 15:30:00,58.73,58.84,58.67,58.69,271369.0,58.73,58.84,58.67,58.69,271369.0
2016-06-08 09:30:00,58.64,58.83,58.38,58.63,30617.0,58.64,58.83,58.38,58.63,30617.0
2016-06-08 10:00:00,58.62,58.62,58.21,58.29,23451.0,58.62,58.62,58.21,58.29,23451.0
2016-06-08 10:30:00,58.29,58.59,58.29,58.59,47781.0,58.29,58.59,58.29,58.59,47781.0
2016-06-08 11:00:00,58.6,58.63,58.47,58.63,46358.0,58.6,58.63,58.47,58.63,46358.0
2016-06-08 11:30:00,58.64,58.71,58.61,58.62,29625.0,58.64,58.71,58.61,58.62,29625.0
2016-06-08 12:00:00,58.62,58.67,58.58,58.6,24466.0,58.62,58.67,58.58,58.6,24466.0
2016-06-08 12:30:00,58.59,58.66,58.49,58.65,30829.0,58.59,58.66,58.49,58.65,30829.0
2016-06-08 13:00:00,58.65,58.73,58.58,58.58,47164.0,58.65,58.73,58.58,58.58,47164.0
2016-06-08 13:30:00,58.56,58.58,58.53,58.56,25385.0,58.56,58.58,58.53,58.56,25385.0
2016-06-08 14:00:00,58.56,58.73,58.56,58.73,44940.0,58.56,58.73,58.56,58.73,44940.0
2016-06-08 14:30:00,58.73,58.75,58.68,58.68,45725.0,58.73,58.75,58.68,58.68,45725.0
2016-06-08 15:00:00,58.69,58.72,58.65,58.65,51019.0,58.69,58.72,58.65,58.65,51019.0
2016-06-08 15:30:00,58.64,58.66,58.52,58.53,124617.0,58.64,58.66,58.52,58.53,124617.0
2016-06-09 09:30:00,58.23,58.45,57.98,58.23,41876.0,58.23,58.45,57.98,58.23,41876.0
2016-06-09 10:00:00,58.14,58.18,57.86,57.9,34469.0,58.14,58.18,57.86,57.9,34469.0
2016-06-09 10:30:00,57.91,57.95,57.69,57.77,35888.0,57.91,57.95,57.69,57.77,35888.0
2016-06-09 11:00:00,57.8,57.89,57.75,57.77,32810.0,57.8,57.89,57.75,57.77,32810.0
2016-06-09 11:30:00,57.76,57.83,57.69,57.82,37271.0,57.76,57.83,57.69,57.82,37271.0
2016-06-09 12:00:00,57.83,57.88,57.68,57.79,101418.0,57.83,57.88,57.68,57.79,101418.0
2016-06-09 12:30:00,57.78,58.0,57.75,58.0,51471.0,57.78,58.0,57.75,58.0,51471.0
2016-06-09 13:00:00,58.0,58.05,57.89,57.96,34240.0,58.0,58.05,57.89,57.96,34240.0
2016-06-09 13:30:00,57.95,58.01,57.72,57.72,52285.0,57.95,58.01,57.72,57.72,52285.0
2016-06-09 14:00:00,57.73,57.76,57.67,57.68,48847.0,57.73,57.76,57.67,57.68,48847.0
2016-06-09 14:30:00,57.66,57.87,57.66,57.86,45959.0,57.66,57.87,57.66,57.86,45959.0
2016-06-09 15:00:00,57.87,57.91,57.76,57.78,62713.0,57.87,57.91,57.76,57.78,62713.0
2016-06-09 15:30:00,57.78,57.9,57.77,57.8,115977.0,57.78,57.9,57.77,57.8,115977.0
2016-06-10 09:30:00,57.12,57.44,56.7,56.75,67385.0,57.12,57.44,56.7,56.75,67385.0
2016-06-10 10:00:00,56.76,56.81,56.41,56.68,105560.0,56.76,56.81,56.41,56.68,105560.0
2016-06-10 10:30:00,56.67,56.75,56.45,56.49,65826.0,56.67,56.75,56.45,56.49,65826.0
2016-06-10 11:00:00,56.5,56.73,56.45,56.72,77257.0,56.5,56.73,56.45,56.72,77257.0
2016-06-10 11:30:00,56.73,56.73,56.56,56.6,28618.0,56.73,56.73,56.56,56.6,28618.0
2016-06-10 12:00:00,56.61,56.66,56.46,56.5,51651.0,56.61,56.66,56.46,56.5,51651.0
2016-06-10 12:30:00,56.5,56.5,56.38,56.39,34271.0,56.5,56.5,56.38,56.39,34271.0
2016-06-10 13:00:00,56.39,56.45,56.31,56.35,27380.0,56.39,56.45,56.31,56.35,27380.0
2016-06-10 13:30:00,56.34,56.34,56.19,56.23,126394.0,56.34,56.34,56.19,56.23,126394.0
2016-06-10 14:00:00,56.23,56.31,56.18,56.24,104562.0,56.23,56.31,56.18,56.24,104562.0
2016-06-10 14:30:00,56.24,56.33,56.1,56.19,87412.0,56.24,56.33,56.1,56.19,87412.0
2016-06-10 15:00:00,56.19,56.2,56.11,56.16,60395.0,56.19,56.2,56.11,56.16,60395.0
2016-06-10 15:30:00,56.17,56.32,56.13,56.18,283774.0,56.17,56.32,56.13,56.18,283774.0
2016-06-13 09:30:00,55.92,56.86,55.8,56.55,78100.0,55.92,56.86,55.8,56.55,78100.0
2016-06-13 10:00:00,56.56,56.74,56.52,56.67,69606.0,56.56,56.74,56.52,56.67,69606.0
2016-06-13 10:30:00,56.68,56.78,56.51,56.58,45259.0,56.68,56.78,56.51,56.58,45259.0
2016-06-13 11:00:00,56.58,56.64,56.46,56.6,59968.0,56.58,56.64,56.46,56.6,59968.0
2016-06-13 11:30:00,56.61,56.61,56.18,56.18,42520.0,56.61,56.61,56.18,56.18,42520.0
2016-06-13 12:00:00,56.17,56.32,56.14,56.25,58337.0,56.17,56.32,56.14,56.25,58337.0
2016-06-13 12:30:00,56.26,56.42,56.19,56.4,28216.0,56.26,56.42,56.19,56.4,28216.0
2016-06-13 13:00:00,56.39,56.42,56.23,56.3,34299.0,56.39,56.42,56.23,56.3,34299.0
2016-06-13 13:30:00,56.3,56.34,56.14,56.17,44911.0,56.3,56.34,56.14,56.17,44911.0
2016-06-13 14:00:00,56.18,56.27,56.18,56.2,60258.0,56.18,56.27,56.18,56.2,60258.0
2016-06-13 14:30:00,56.21,56.32,56.16,56.16,92041.0,56.21,56.32,56.16,56.16,92041.0
2016-06-13 15:00:00,56.16,56.2,56.01,56.04,95661.0,56.16,56.2,56.01,56.04,95661.0
2016-06-13 15:30:00,56.04,56.11,55.88,55.89,321076.0,56.04,56.11,55.88,55.89,321076.0
2016-06-14 09:30:00,55.76,55.94,55.49,55.8,90336.0,55.76,55.94,55.49,55.8,90336.0
2016-06-14 10:00:00,55.78,55.89,55.43,55.51,104243.0,55.78,55.89,55.43,55.51,104243.0
2016-06-14 10:30:00,55.5,55.64,55.44,55.53,86549.0,55.5,55.64,55.44,55.53,86549.0
2016-06-14 11:00:00,55.5,55.62,55.33,55.39,140719.0,55.5,55.62,55.33,55.39,140719.0
2016-06-14 11:30:00,55.36,55.64,55.36,55.36,54686.0,55.36,55.64,55.36,55.36,54686.0
2016-06-14 12:00:00,55.35,55.62,55.29,55.59,50401.0,55.35,55.62,55.29,55.59,50401.0
2016-06-14 12:30:00,55.58,55.59,55.42,55.45,36807.0,55.58,55.59,55.42,55.45,36807.0
2016-06-14 13:00:00,55.45,55.48,55.34,55.45,58692.0,55.45,55.48,55.34,55.45,58692.0
2016-06-14 13:30:00,55.43,55.6,55.35,55.37,51216.0,55.43,55.6,55.35,55.37,51216.0
2016-06-14 14:00:00,55.39,55.69,55.39,55.69,57933.0,55.39,55.69,55.39,55.69,57933.0
2016-06-14 14:30:00,55.67,55.69,55.51,55.58,75271.0,55.67,55.69,55.51,55.58,75271.0
2016-06-14 15:00:00,55.59,55.86,55.53,55.86,105347.0,55.59,55.86,55.53,55.86,105347.0
2016-06-14 15:30:00,55.85,55.91,55.63,55.71,180613.0,55.85,55.91,55.63,55.71,180613.0
2016-06-15 09:30:00,55.98,56.34,55.71,56.34,63455.0,55.98,56.34,55.71,56.34,63455.0
2016-06-15 10:00:00,56.34,56.56,56.27,56.27,93068.0,56.34,56.56,56.27,56.27,93068.0
2016-06-15 10:30:00,56.29,56.77,56.29,56.75,83864.0,56.29,56.77,56.29,56.75,83864.0
2016-06-15 11:00:00,56.73,56.83,56.62,56.63,50858.0,56.73,56.83,56.62,56.63,50858.0
2016-06-15 11:30:00,56.62,56.94,56.6,56.9,59368.0,56.62,56.94,56.6,56.9,59368.0
2016-06-15 12:00:00,56.9,56.94,56.83,56.86,38865.0,56.9,56.94,56.83,56.86,38865.0
2016-06-15 12:30:00,56.86,56.88,56.69,56.69,39568.0,56.86,56.88,56.69,56.69,39568.0
2016-06-15 13:00:00,56.67,56.78,56.64,56.72,58171.0,56.67,56.78,56.64,56.72,58171.0
2016-06-15 13:30:00,56.72,56.78,56.65,56.65,73817.0,56.72,56.78,56.65,56.65,73817.0
2016-06-15 14:00:00,56.64,56.76,56.53,56.55,73137.0,56.64,56.76,56.53,56.55,73137.0
2016-06-15 14:30:00,56.53,56.73,56.49,56.68,66963.0,56.53,56.73,56.49,56.68,66963.0
2016-06-15 15:00:00,56.68,56.87,56.65,56.84,78128.0,56.68,56.87,56.65,56.84,78128.0
2016-06-15 15:30:00,56.85,56.86,56.53,56.61,232701.0,56.85,56.86,56.53,56.61,232701.0
2016-06-16 09:30:00,56.16,56.18,55.75,55.78,108871.0,56.16,56.18,55.75,55.78,108871.0
2016-06-16 10:00:00,55.78,56.03,55.71,55.93,132793.0,55.78,56.03,55.71,55.93,132793.0
2016-06-16 10:30:00,55.92,55.92,55.73,55.85,95626.0,55.92,55.92,55.73,55.85,95626.0
2016-06-16 11:00:00,55.85,56.18,55.84,56.16,71558.0,55.85,56.18,55.84,56.16,71558.0
2016-06-16 11:30:00,56.14,56.24,55.81,55.96,93151.0,56.14,56.24,55.81,55.96,93151.0
2016-06-16 12:00:00,55.97,56.4,55.95,56.33,93319.0,55.97,56.4,55.95,56.33,93319.0
2016-06-16 12:30:00,56.33,56.46,56.26,56.43,118129.0,56.33,56.46,56.26,56.43,118129.0
2016-06-16 13:00:00,56.44,56.59,56.44,56.5,49092.0,56.44,56.59,56.44,56.5,49092.0
2016-06-16 13:30:00,56.5,56.57,56.34,56.37,46546.0,56.5,56.57,56.34,56.37,46546.0
2016-06-16 14:00:00,56.37,56.69,56.36,56.58,52938.0,56.37,56.69,56.36,56.58,52938.0
2016-06-16 14:30:00,56.57,56.72,56.48,56.64,45025.0,56.57,56.72,56.48,56.64,45025.0
2016-06-16 15:00:00,56.62,56.81,56.6,56.79,63297.0,56.62,56.81,56.6,56.79,63297.0
2016-06-16 15:30:00,56.79,56.87,56.7,56.78,188914.0,56.79,56.87,56.7,56.78,188914.0
2016-06-17 09:30:00,56.74,56.76,56.07,56.76,283095.0,56.74,56.76,56.07,56.76,283095.0
2016-06-17 10:00:00,56.78,56.99,56.68,56.78,53331.0,56.78,56.99,56.68,56.78,53331.0
2016-06-17 10:30:00,56.78,56.78,56.49,56.49,79810.0,56.78,56.78,56.49,56.49,79810.0
2016-06-17 11:00:00,56.49,56.67,56.35,56.52,91040.0,56.49,56.67,56.35,56.52,91040.0
2016-06-17 11:30:00,56.5,56.75,56.45,56.63,58471.0,56.5,56.75,56.45,56.63,58471.0
2016-06-17 12:00:00,56.64,56.83,56.64,56.77,37597.0,56.64,56.83,56.64,56.77,37597.0
2016-06-17 12:30:00,56.78,56.8,56.61,56.65,35043.0,56.78,56.8,56.61,56.65,35043.0
2016-06-17 13:00:00,56.64,56.82,56.58,56.76,42079.0,56.64,56.82,56.58,56.76,42079.0
2016-06-17 13:30:00,56.76,56.93,56.74,56.89,98963.0,56.76,56.93,56.74,56.89,98963.0
2016-06-17 14:00:00,56.87,56.88,56.65,56.73,63220.0,56.87,56.88,56.65,56.73,63220.0
2016-06-17 14:30:00,56.73,56.83,56.71,56.75,43922.0,56.73,56.83,56.71,56.75,43922.0
2016-06-17 15:00:00,56.74,56.76,56.57,56.68,65239.0,56.74,56.76,56.57,56.68,65239.0
2016-06-17 15:30:00,56.68,56.71,56.59,56.68,194364.0,56.68,56.71,56.59,56.68,194364.0
2016-06-20 09:30:00,57.47,57.88,57.28,57.86,106453.0,57.47,57.88,57.28,57.86,106453.0
2016-06-20 10:00:00,57.84,58.2,57.84,58.18,73987.0,57.84,58.2,57.84,58.18,73987.0
2016-06-20 10:30:00,58.19,58.2,58.04,58.09,48877.0,58.19,58.2,58.04,58.09,48877.0
2016-06-20 11:00:00,58.1,58.13,57.96,58.01,60126.0,58.1,58.13,57.96,58.01,60126.0
2016-06-20 11:30:00,58.01,58.08,57.8,57.92,40375.0,58.01,58.08,57.8,57.92,40375.0
2016-06-20 12:00:00,57.93,57.99,57.83,57.91,42438.0,57.93,57.99,57.83,57.91,42438.0
2016-06-20 12:30:00,57.91,58.04,57.84,57.98,22754.0,57.91,58.04,57.84,57.98,22754.0
2016-06-20 13:00:00,57.99,58.05,57.82,57.89,28059.0,57.99,58.05,57.82,57.89,28059.0
2016-06-20 13:30:00,57.88,58.11,57.85,58.07,34571.0,57.88,58.11,57.85,58.07,34571.0
2016-06-20 14:00:00,58.04,58.04,57.76,57.81,34485.0,58.04,58.04,57.76,57.81,34485.0
2016-06-20 14:30:00,57.79,57.92,57.71,57.91,32708.0,57.79,57.92,57.71,57.91,32708.0
2016-06-20 15:00:00,57.9,57.93,57.66,57.66,72341.0,57.9,57.93,57.66,57.66,72341.0
2016-06-20 15:30:00,57.66,57.73,57.48,57.56,141880.0,57.66,57.73,57.48,57.56,141880.0
2016-06-21 09:30:00,57.76,58.2,57.39,57.91,148319.0,57.76,58.2,57.39,57.91,148319.0
2016-06-21 10:00:00,57.89,58.09,57.75,57.96,48758.0,57.89,58.09,57.75,57.96,48758.0
2016-06-21 10:30:00,57.96,57.97,57.78,57.79,39289.0,57.96,57.97,57.78,57.79,39289.0
2016-06-21 11:00:00,57.78,57.92,57.74,57.8,31287.0,57.78,57.92,57.74,57.8,31287.0
2016-06-21 11:30:00,57.79,57.82,57.62,57.81,32996.0,57.79,57.82,57.62,57.81,32996.0
2016-06-21 12:00:00,57.81,57.85,57.63,57.8,49547.0,57.81,57.85,57.63,57.8,49547.0
2016-06-21 12:30:00,57.8,57.81,57.65,57.68,33131.0,57.8,57.81,57.65,57.68,33131.0
2016-06-21 13:00:00,57.69,57.77,57.68,57.69,34841.0,57.69,57.77,57.68,57.69,34841.0
2016-06-21 13:30:00,57.68,57.77,57.54,57.73,44567.0,57.68,57.77,57.54,57.73,44567.0
2016-06-21 14:00:00,57.72,57.83,57.66,57.8,26315.0,57.72,57.83,57.66,57.8,26315.0
2016-06-21 14:30:00,57.81,58.07,57.76,58.01,83115.0,57.81,58.07,57.76,58.01,83115.0
2016-06-21 15:00:00,58.0,58.14,57.92,58.12,48517.0,58.0,58.14,57.92,58.12,48517.0
2016-06-21 15:30:00,58.11,58.18,58.06,58.07,204322.0,58.11,58.18,58.06,58.07,204322.0
2016-06-22 09:30:00,57.72,58.0,57.51,57.57,54723.0,57.72,58.0,57.51,57.57,54723.0
2016-06-22 10:00:00,57.54,57.81,57.45,57.76,36508.0,57.54,57.81,57.45,57.76,36508.0
2016-06-22 10:30:00,57.74,58.17,57.68,58.06,40876.0,57.74,58.17,57.68,58.06,40876.0
2016-06-22 11:00:00,58.04,58.22,57.97,58.21,45979.0,58.04,58.22,57.97,58.21,45979.0
2016-06-22 11:30:00,58.21,58.29,58.0,58.18,94803.0,58.21,58.29,58.0,58.18,94803.0
2016-06-22 12:00:00,58.17,58.2,57.67,57.74,39706.0,58.17,58.2,57.67,57.74,39706.0
2016-06-22 12:30:00,57.73,57.81,57.65,57.77,29703.0,57.73,57.81,57.65,57.77,29703.0
2016-06-22 13:00:00,57.76,57.77,57.5,57.62,32058.0,57.76,57.77,57.5,57.62,32058.0
2016-06-22 13:30:00,57.6,57.78,57.55,57.75,27616.0,57.6,57.78,57.55,57.75,27616.0
2016-06-22 14:00:00,57.75,57.76,57.59,57.6,90170.0,57.75,57.76,57.59,57.6,90170.0
2016-06-22 14:30:00,57.61,57.62,57.39,57.5,45553.0,57.61,57.62,57.39,57.5,45553.0
2016-06-22 15:00:00,57.49,57.58,57.37,57.38,48629.0,57.49,57.58,57.37,57.38,48629.0
2016-06-22 15:30:00,57.38,57.5,57.33,57.38,151244.0,57.38,57.5,57.33,57.38,151244.0
2016-06-23 09:30:00,58.01,58.33,57.75,58.31,45765.0,58.01,58.33,57.75,58.31,45765.0
2016-06-23 10:00:00,58.34,58.4,58.16,58.29,97892.0,58.34,58.4,58.16,58.29,97892.0
2016-06-23 10:30:00,58.27,58.27,57.97,58.17,122444.0,58.27,58.27,57.97,58.17,122444.0
2016-06-23 11:00:00,58.16,58.49,58.14,58.48,83376.0,58.16,58.49,58.14,58.48,83376.0
2016-06-23 11:30:00,58.5,58.75,58.5,58.68,42976.0,58.5,58.75,58.5,58.68,42976.0
2016-06-23 12:00:00,58.67,59.0,58.65,58.92,108649.0,58.67,59.0,58.65,58.92,108649.0
2016-06-23 12:30:00,58.93,58.93,58.8,58.84,48721.0,58.93,58.93,58.8,58.84,48721.0
2016-06-23 13:00:00,58.84,58.98,58.82,58.96,44252.0,58.84,58.98,58.82,58.96,44252.0
2016-06-23 13:30:00,58.97,58.98,58.81,58.87,55061.0,58.97,58.98,58.81,58.87,55061.0
2016-06-23 14:00:00,58.87,58.91,58.81,58.86,60414.0,58.87,58.91,58.81,58.86,60414.0
2016-06-23 14:30:00,58.86,58.93,58.8,58.9,88611.0,58.86,58.93,58.8,58.9,88611.0
2016-06-23 15:00:00,58.89,58.94,58.79,58.8,136803.0,58.89,58.94,58.79,58.8,136803.0
2016-06-23 15:30:00,58.8,59.07,58.74,59.05,234823.0,58.8,59.07,58.74,59.05,234823.0
2016-06-24 09:30:00,56.01,56.51,55.49,56.22,234697.0,56.01,56.51,55.49,56.22,234697.0
2016-06-24 10:00:00,56.28,56.62,56.07,56.3,205430.0,56.28,56.62,56.07,56.3,205430.0
2016-06-24 10:30:00,56.34,56.67,56.3,56.48,164863.0,56.34,56.67,56.3,56.48,164863.0
2016-06-24 11:00:00,56.49,56.57,56.15,56.32,294415.0,56.49,56.57,56.15,56.32,294415.0
2016-06-24 11:30:00,56.34,56.39,55.98,56.0,126936.0,56.34,56.39,55.98,56.0,126936.0
2016-06-24 12:00:00,56.0,56.0,55.73,55.78,128575.0,56.0,56.0,55.73,55.78,128575.0
2016-06-24 12:30:00,55.79,55.8,55.09,55.14,109379.0,55.79,55.8,55.09,55.14,109379.0
2016-06-24 13:00:00,55.15,55.23,55.03,55.09,95100.0,55.15,55.23,55.03,55.09,95100.0
2016-06-24 13:30:00,55.09,55.28,55.04,55.08,93903.0,55.09,55.28,55.04,55.08,93903.0
2016-06-24 14:00:00,55.09,55.21,54.68,54.7,166606.0,55.09,55.21,54.68,54.7,166606.0
2016-06-24 14:30:00,54.7,54.72,54.29,54.42,408267.0,54.7,54.72,54.29,54.42,408267.0
2016-06-24 15:00:00,54.41,54.52,53.89,53.93,226315.0,54.41,54.52,53.89,53.93,226315.0
2016-06-24 15:30:00,53.92,54.46,53.85,54.04,1007754.0,53.92,54.46,53.85,54.04,1007754.0
2016-06-27 09:30:00,53.34,53.54,51.08,51.15,454429.0,53.34,53.54,51.08,51.15,454429.0
2016-06-27 10:00:00,51.13,51.31,50.38,50.93,627709.0,51.13,51.31,50.38,50.93,627709.0
2016-06-27 10:30:00,50.91,50.94,50.54,50.64,338356.0,50.91,50.94,50.54,50.64,338356.0
2016-06-27 11:00:00,50.64,50.74,49.82,50.18,383566.0,50.64,50.74,49.82,50.18,383566.0
2016-06-27 11:30:00,50.18,50.63,50.12,50.34,209782.0,50.18,50.63,50.12,50.34,209782.0
2016-06-27 12:00:00,50.33,50.47,50.11,50.46,127208.0,50.33,50.47,50.11,50.46,127208.0
2016-06-27 12:30:00,50.48,50.68,50.34,50.63,272849.0,50.48,50.68,50.34,50.63,272849.0
2016-06-27 13:00:00,50.62,50.67,50.43,50.66,83937.0,50.62,50.67,50.43,50.66,83937.0
2016-06-27 13:30:00,50.68,50.7,50.55,50.59,173431.0,50.68,50.7,50.55,50.59,173431.0
2016-06-27 14:00:00,50.58,50.65,50.48,50.64,212366.0,50.58,50.65,50.48,50.64,212366.0
2016-06-27 14:30:00,50.65,50.65,50.14,50.17,220491.0,50.65,50.65,50.14,50.17,220491.0
2016-06-27 15:00:00,50.18,50.5,50.18,50.42,280826.0,50.18,50.5,50.18,50.42,280826.0
2016-06-27 15:30:00,50.43,50.68,50.34,50.56,698479.0,50.43,50.68,50.34,50.56,698479.0
2016-06-28 09:30:00,51.12,51.95,51.03,51.87,174100.0,51.12,51.95,51.03,51.87,174100.0
2016-06-28 10:00:00,51.89,51.96,51.18,51.19,158371.0,51.89,51.96,51.18,51.19,158371.0
2016-06-28 10:30:00,51.2,51.25,50.96,51.04,123141.0,51.2,51.25,50.96,51.04,123141.0
2016-06-28 11:00:00,51.04,51.06,50.42,50.44,128593.0,51.04,51.06,50.42,50.44,128593.0
2016-06-28 11:30:00,50.44,50.97,50.44,50.89,229150.0,50.44,50.97,50.44,50.89,229150.0
2016-06-28 12:00:00,50.91,51.17,50.91,51.02,78581.0,50.91,51.17,50.91,51.02,78581.0
2016-06-28 12:30:00,51.03,51.37,51.02,51.26,74731.0,51.03,51.37,51.02,51.26,74731.0
2016-06-28 13:00:00,51.25,51.29,51.02,51.07,80032.0,51.25,51.29,51.02,51.07,80032.0
2016-06-28 13:30:00,51.07,51.18,50.99,51.05,69538.0,51.07,51.18,50.99,51.05,69538.0
2016-06-28 14:00:00,51.04,51.18,51.0,51.17,111838.0,51.04,51.18,51.0,51.17,111838.0
2016-06-28 14:30:00,51.17,51.66,51.13,51.63,118219.0,51.17,51.66,51.13,51.63,118219.0
2016-06-28 15:00:00,51.63,51.88,51.45,51.52,212665.0,51.63,51.88,51.45,51.52,212665.0
2016-06-28 15:30:00,51.52,51.61,51.39,51.48,338047.0,51.52,51.61,51.39,51.48,338047.0
2016-06-29 09:30:00,51.82,52.55,51.55,52.45,131976.0,51.82,52.55,51.55,52.45,131976.0
2016-06-29 10:00:00,52.45,52.55,52.09,52.09,148377.0,52.45,52.55,52.09,52.09,148377.0
2016-06-29 10:30:00,52.07,52.4,51.95,52.39,186382.0,52.07,52.4,51.95,52.39,186382.0
2016-06-29 11:00:00,52.4,52.76,52.38,52.68,167545.0,52.4,52.76,52.38,52.68,167545.0
2016-06-29 11:30:00,52.7,53.17,52.62,53.17,271513.0,52.7,53.17,52.62,53.17,271513.0
2016-06-29 12:00:00,53.16,53.28,53.07,53.22,95069.0,53.16,53.28,53.07,53.22,95069.0
2016-06-29 12:30:00,53.22,53.22,52.93,52.97,87898.0,53.22,53.22,52.93,52.97,87898.0
2016-06-29 13:00:00,52.96,53.17,52.88,53.15,119347.0,52.96,53.17,52.88,53.15,119347.0
2016-06-29 13:30:00,53.15,53.4,53.06,53.39,132634.0,53.15,53.4,53.06,53.39,132634.0
2016-06-29 14:00:00,53.37,53.68,53.21,53.55,149574.0,53.37,53.68,53.21,53.55,149574.0
2016-06-29 14:30:00,53.57,53.62,53.17,53.35,91341.0,53.57,53.62,53.17,53.35,91341.0
2016-06-29 15:00:00,53.34,53.45,53.29,53.36,89089.0,53.34,53.45,53.29,53.36,89089.0
2016-06-29 15:30:00,53.36,53.37,53.15,53.22,233986.0,53.36,53.37,53.15,53.22,233986.0
2016-06-30 09:30:00,53.3,53.63,52.99,53.29,91859.0,53.3,53.63,52.99,53.29,91859.0
2016-06-30 10:00:00,53.29,53.42,53.05,53.15,78293.0,53.29,53.42,53.05,53.15,78293.0
2016-06-30 10:30:00,53.14,53.53,53.02,53.53,77153.0,53.14,53.53,53.02,53.53,77153.0
2016-06-30 11:00:00,53.54,53.81,53.39,53.62,75136.0,53.54,53.81,53.39,53.62,75136.0
2016-06-30 11:30:00,53.61,53.76,53.37,53.46,49359.0,53.61,53.76,53.37,53.46,49359.0
2016-06-30 12:00:00,53.49,53.81,53.44,53.79,55328.0,53.49,53.81,53.44,53.79,55328.0
2016-06-30 12:30:00,53.81,54.01,53.74,53.95,79594.0,53.81,54.01,53.74,53.95,79594.0
2016-06-30 13:00:00,53.95,53.99,53.66,53.71,63402.0,53.95,53.99,53.66,53.71,63402.0
2016-06-30 13:30:00,53.73,53.79,53.58,53.65,86297.0,53.73,53.79,53.58,53.65,86297.0
2016-06-30 14:00:00,53.64,53.74,53.56,53.59,115444.0,53.64,53.74,53.56,53.59,115444.0
2016-06-30 14:30:00,53.6,54.01,53.6,53.95,93212.0,53.6,54.01,53.6,53.95,93212.0
2016-06-30 15:00:00,53.96,54.04,53.84,53.98,99147.0,53.96,54.04,53.84,53.98,99147.0
2016-06-30 15:30:00,54.0,54.14,53.72,54.14,460767.0,54.0,54.14,53.72,54.14,460767.0
2016-07-01 09:30:00,54.12,54.73,53.6,54.6,83663.0,54.12,54.73,53.6,54.6,83663.0
2016-07-01 10:00:00,54.64,55.1,54.64,55.03,114236.0,54.64,55.1,54.64,55.03,114236.0
2016-07-01 10:30:00,55.04,55.2,54.9,55.15,69173.0,55.04,55.2,54.9,55.15,69173.0
2016-07-01 11:00:00,55.14,55.22,54.77,54.87,84138.0,55.14,55.22,54.77,54.87,84138.0
2016-07-01 11:30:00,54.86,55.1,54.84,55.08,86393.0,54.86,55.1,54.84,55.08,86393.0
2016-07-01 12:00:00,55.08,55.1,54.78,54.83,72417.0,55.08,55.1,54.78,54.83,72417.0
2016-07-01 12:30:00,54.82,54.87,54.68,54.74,78393.0,54.82,54.87,54.68,54.74,78393.0
2016-07-01 13:00:00,54.73,54.75,54.5,54.5,66303.0,54.73,54.75,54.5,54.5,66303.0
2016-07-01 13:30:00,54.49,54.61,54.42,54.57,64320.0,54.49,54.61,54.42,54.57,64320.0
2016-07-01 14:00:00,54.58,54.66,54.35,54.45,69527.0,54.58,54.66,54.35,54.45,69527.0
2016-07-01 14:30:00,54.45,54.49,54.29,54.43,52526.0,54.45,54.49,54.29,54.43,52526.0
2016-07-01 15:00:00,54.44,54.63,54.42,54.53,85655.0,54.44,54.63,54.42,54.53,85655.0
2016-07-01 15:30:00,54.54,54.59,54.32,54.34,239193.0,54.54,54.59,54.32,54.34,239193.0
2016-07-05 09:30:00,53.92,53.98,53.03,53.28,76293.0,53.92,53.98,53.03,53.28,76293.0
2016-07-05 10:00:00,53.28,53.28,52.69,52.8,132713.0,53.28,53.28,52.69,52.8,132713.0
2016-07-05 10:30:00,52.8,53.08,52.62,52.63,73816.0,52.8,53.08,52.62,52.63,73816.0
2016-07-05 11:00:00,52.64,52.82,52.56,52.69,56535.0,52.64,52.82,52.56,52.69,56535.0
2016-07-05 11:30:00,52.67,52.7,52.4,52.49,34337.0,52.67,52.7,52.4,52.49,34337.0
2016-07-05 12:00:00,52.51,52.7,52.43,52.7,35988.0,52.51,52.7,52.43,52.7,35988.0
2016-07-05 12:30:00,52.7,52.72,52.54,52.6,30988.0,52.7,52.72,52.54,52.6,30988.0
2016-07-05 13:00:00,52.62,52.64,52.43,52.46,36400.0,52.62,52.64,52.43,52.46,36400.0
2016-07-05 13:30:00,52.45,52.5,52.32,52.39,44186.0,52.45,52.5,52.32,52.39,44186.0
2016-07-05 14:00:00,52.4,52.71,52.4,52.52,53676.0,52.4,52.71,52.4,52.52,53676.0
2016-07-05 14:30:00,52.52,52.61,52.4,52.55,56530.0,52.52,52.61,52.4,52.55,56530.0
2016-07-05 15:00:00,52.55,52.74,52.55,52.69,55579.0,52.55,52.74,52.55,52.69,55579.0
2016-07-05 15:30:00,52.69,53.05,52.68,52.8,168344.0,52.69,53.05,52.68,52.8,168344.0
2016-07-06 09:30:00,52.52,52.65,51.89,52.51,53334.0,52.52,52.65,51.89,52.51,53334.0
2016-07-06 10:00:00,52.51,52.76,52.12,52.19,38112.0,52.51,52.76,52.12,52.19,38112.0
2016-07-06 10:30:00,52.16,52.76,52.04,52.75,50588.0,52.16,52.76,52.04,52.75,50588.0
2016-07-06 11:00:00,52.77,53.04,52.65,52.65,37364.0,52.77,53.04,52.65,52.65,37364.0
2016-07-06 11:30:00,52.64,52.82,52.64,52.79,64088.0,52.64,52.82,52.64,52.79,64088.0
2016-07-06 12:00:00,52.82,53.08,52.81,52.95,27787.0,52.82,53.08,52.81,52.95,27787.0
2016-07-06 12:30:00,52.95,52.97,52.72,52.78,60505.0,52.95,52.97,52.72,52.78,60505.0
2016-07-06 13:00:00,52.79,52.89,52.74,52.74,32892.0,52.79,52.89,52.74,52.74,32892.0
2016-07-06 13:30:00,52.77,52.83,52.66,52.73,66982.0,52.77,52.83,52.66,52.73,66982.0
2016-07-06 14:00:00,52.73,52.82,52.62,52.76,77929.0,52.73,52.82,52.62,52.76,77929.0
2016-07-06 14:30:00,52.75,53.09,52.75,53.01,41971.0,52.75,53.09,52.75,53.01,41971.0
2016-07-06 15:00:00,53.01,53.05,52.83,52.88,39289.0,53.01,53.05,52.83,52.88,39289.0
2016-07-06 15:30:00,52.87,53.02,52.83,52.96,201706.0,52.87,53.02,52.83,52.96,201706.0
2016-07-07 09:30:00,53.13,53.45,52.93,53.34,34474.0,53.13,53.45,52.93,53.34,34474.0
2016-07-07 10:00:00,53.36,53.58,53.25,53.46,111121.0,53.36,53.58,53.25,53.46,111121.0
2016-07-07 10:30:00,53.47,53.6,53.32,53.4,133126.0,53.47,53.6,53.32,53.4,133126.0
2016-07-07 11:00:00,53.38,53.51,53.21,53.33,52223.0,53.38,53.51,53.21,53.33,52223.0
2016-07-07 11:30:00,53.32,53.44,53.14,53.34,84583.0,53.32,53.44,53.14,53.34,84583.0
2016-07-07 12:00:00,53.35,53.42,53.19,53.29,27645.0,53.35,53.42,53.19,53.29,27645.0
2016-07-07 12:30:00,53.29,53.31,53.12,53.15,33403.0,53.29,53.31,53.12,53.15,33403.0
2016-07-07 13:00:00,53.16,53.5,53.11,53.39,36525.0,53.16,53.5,53.11,53.39,36525.0
2016-07-07 13:30:00,53.4,53.45,53.22,53.43,84779.0,53.4,53.45,53.22,53.43,84779.0
2016-07-07 14:00:00,53.42,53.44,53.13,53.29,41383.0,53.42,53.44,53.13,53.29,41383.0
2016-07-07 14:30:00,53.29,53.3,53.15,53.24,31666.0,53.29,53.3,53.15,53.24,31666.0
2016-07-07 15:00:00,53.2,53.43,53.2,53.37,53673.0,53.2,53.43,53.2,53.37,53673.0
2016-07-07 15:30:00,53.36,53.55,53.32,53.53,194303.0,53.36,53.55,53.32,53.53,194303.0
2016-07-08 09:30:00,53.9,54.39,53.73,54.23,83044.0,53.9,54.39,53.73,54.23,83044.0
2016-07-08 10:00:00,54.23,54.42,54.14,54.35,55118.0,54.23,54.42,54.14,54.35,55118.0
2016-07-08 10:30:00,54.37,54.74,54.32,54.72,45074.0,54.37,54.74,54.32,54.72,45074.0
2016-07-08 11:00:00,54.73,54.91,54.59,54.87,37070.0,54.73,54.91,54.59,54.87,37070.0
2016-07-08 11:30:00,54.87,54.87,54.68,54.77,75673.0,54.87,54.87,54.68,54.77,75673.0
2016-07-08 12:00:00,54.77,54.85,54.74,54.79,32368.0,54.77,54.85,54.74,54.79,32368.0
2016-07-08 12:30:00,54.78,55.03,54.78,55.0,42754.0,54.78,55.03,54.78,55.0,42754.0
2016-07-08 13:00:00,55.01,55.14,54.98,55.14,45361.0,55.01,55.14,54.98,55.14,45361.0
2016-07-08 13:30:00,55.13,55.16,55.04,55.06,29536.0,55.13,55.16,55.04,55.06,29536.0
2016-07-08 14:00:00,55.07,55.18,54.98,55.14,33104.0,55.07,55.18,54.98,55.14,33104.0
2016-07-08 14:30:00,55.14,55.28,55.11,55.2,48002.0,55.14,55.28,55.11,55.2,48002.0
2016-07-08 15:00:00,55.21,55.27,55.15,55.16,59382.0,55.21,55.27,55.15,55.16,59382.0
2016-07-08 15:30:00,55.16,55.22,55.05,55.14,236121.0,55.16,55.22,55.05,55.14,236121.0
2016-07-11 09:30:00,55.62,55.96,55.58,55.69,70715.0,55.62,55.96,55.58,55.69,70715.0
2016-07-11 10:00:00,55.67,55.8,55.46,55.58,100228.0,55.67,55.8,55.46,55.58,100228.0
2016-07-11 10:30:00,55.62,55.86,55.55,55.85,57979.0,55.62,55.86,55.55,55.85,57979.0
2016-07-11 11:00:00,55.86,55.94,55.81,55.89,34231.0,55.86,55.94,55.81,55.89,34231.0
2016-07-11 11:30:00,55.89,55.94,55.8,55.81,30936.0,55.89,55.94,55.8,55.81,30936.0
2016-07-11 12:00:00,55.8,55.82,55.61,55.66,39811.0,55.8,55.82,55.61,55.66,39811.0
2016-07-11 12:30:00,55.64,55.79,55.63,55.65,41596.0,55.64,55.79,55.63,55.65,41596.0
2016-07-11 13:00:00,55.68,55.75,55.65,55.68,24716.0,55.68,55.75,55.65,55.68,24716.0
2016-07-11 13:30:00,55.69,55.69,55.59,55.63,35829.0,55.69,55.69,55.59,55.63,35829.0
2016-07-11 14:00:00,55.61,55.64,55.44,55.58,43339.0,55.61,55.64,55.44,55.58,43339.0
2016-07-11 14:30:00,55.57,55.65,55.54,55.56,38340.0,55.57,55.65,55.54,55.56,38340.0
2016-07-11 15:00:00,55.57,55.64,55.53,55.6,52724.0,55.57,55.64,55.53,55.6,52724.0
2016-07-11 15:30:00,55.59,55.6,55.47,55.49,123909.0,55.59,55.6,55.47,55.49,123909.0
2016-07-12 09:30:00,55.91,56.26,55.77,56.11,72775.0,55.91,56.26,55.77,56.11,72775.0
2016-07-12 10:00:00,56.2,56.4,55.99,56.17,64510.0,56.2,56.4,55.99,56.17,64510.0
2016-07-12 10:30:00,56.18,56.39,56.09,56.17,77450.0,56.18,56.39,56.09,56.17,77450.0
2016-07-12 11:00:00,56.17,56.4,56.14,56.32,102339.0,56.17,56.4,56.14,56.32,102339.0
2016-07-12 11:30:00,56.31,56.77,56.3,56.74,80455.0,56.31,56.77,56.3,56.74,80455.0
2016-07-12 12:00:00,56.72,56.94,56.72,56.86,66327.0,56.72,56.94,56.72,56.86,66327.0
2016-07-12 12:30:00,56.86,56.96,56.79,56.92,63880.0,56.86,56.96,56.79,56.92,63880.0
2016-07-12 13:00:00,56.92,57.15,56.91,57.13,78260.0,56.92,57.15,56.91,57.13,78260.0
2016-07-12 13:30:00,57.13,57.24,56.82,56.9,74664.0,57.13,57.24,56.82,56.9,74664.0
2016-07-12 14:00:00,56.9,57.31,56.9,57.28,101619.0,56.9,57.31,56.9,57.28,101619.0
2016-07-12 14:30:00,57.27,57.37,57.21,57.31,83560.0,57.27,57.37,57.21,57.31,83560.0
2016-07-12 15:00:00,57.3,57.53,57.28,57.41,132222.0,57.3,57.53,57.28,57.41,132222.0
2016-07-12 15:30:00,57.41,57.48,57.24,57.38,321712.0,57.41,57.48,57.24,57.38,321712.0
2016-07-13 09:30:00,57.57,57.75,57.13,57.58,90569.0,57.57,57.75,57.13,57.58,90569.0
2016-07-13 10:00:00,57.65,58.0,57.54,57.58,297164.0,57.65,58.0,57.54,57.58,297164.0
2016-07-13 10:30:00,57.58,57.72,57.39,57.44,84211.0,57.58,57.72,57.39,57.44,84211.0
2016-07-13 11:00:00,57.45,57.52,57.07,57.19,65278.0,57.45,57.52,57.07,57.19,65278.0
2016-07-13 11:30:00,57.18,57.33,56.99,57.29,62107.0,57.18,57.33,56.99,57.29,62107.0
2016-07-13 12:00:00,57.28,57.3,57.06,57.13,29289.0,57.28,57.3,57.06,57.13,29289.0
2016-07-13 12:30:00,57.11,57.2,57.07,57.17,68450.0,57.11,57.2,57.07,57.17,68450.0
2016-07-13 13:00:00,57.18,57.23,57.09,57.11,47738.0,57.18,57.23,57.09,57.11,47738.0
2016-07-13 13:30:00,57.09,57.25,57.09,57.21,92322.0,57.09,57.25,57.09,57.21,92322.0
2016-07-13 14:00:00,57.23,57.38,57.17,57.21,78594.0,57.23,57.38,57.17,57.21,78594.0
2016-07-13 14:30:00,57.21,57.21,57.0,57.04,158877.0,57.21,57.21,57.0,57.04,158877.0
2016-07-13 15:00:00,57.05,57.1,56.84,56.9,101403.0,57.05,57.1,56.84,56.9,101403.0
2016-07-13 15:30:00,56.89,56.98,56.85,56.86,161431.0,56.89,56.98,56.85,56.86,161431.0
2016-07-14 09:30:00,57.57,58.0,56.9,57.89,135656.0,57.57,58.0,56.9,57.89,135656.0
2016-07-14 10:00:00,57.93,57.96,57.61,57.64,83654.0,57.93,57.96,57.61,57.64,83654.0
2016-07-14 10:30:00,57.64,57.81,57.54,57.78,87876.0,57.64,57.81,57.54,57.78,87876.0
2016-07-14 11:00:00,57.8,57.83,57.6,57.64,98848.0,57.8,57.83,57.6,57.64,98848.0
2016-07-14 11:30:00,57.64,57.82,57.59,57.79,70743.0,57.64,57.82,57.59,57.79,70743.0
2016-07-14 12:00:00,57.79,57.9,57.72,57.81,67318.0,57.79,57.9,57.72,57.81,67318.0
2016-07-14 12:30:00,57.81,58.15,57.81,58.14,87619.0,57.81,58.15,57.81,58.14,87619.0
2016-07-14 13:00:00,58.14,58.15,57.84,57.85,40873.0,58.14,58.15,57.84,57.85,40873.0
2016-07-14 13:30:00,57.85,58.13,57.83,58.12,81850.0,57.85,58.13,57.83,58.12,81850.0
2016-07-14 14:00:00,58.13,58.17,58.02,58.11,57412.0,58.13,58.17,58.02,58.11,57412.0
2016-07-14 14:30:00,58.11,58.18,58.04,58.07,111812.0,58.11,58.18,58.04,58.07,111812.0
2016-07-14 15:00:00,58.08,58.27,58.04,58.27,311933.0,58.08,58.27,58.04,58.27,311933.0
2016-07-14 15:30:00,58.27,58.29,58.07,58.16,323024.0,58.27,58.29,58.07,58.16,323024.0
2016-07-15 09:30:00,58.4,58.44,57.49,57.78,160339.0,58.4,58.44,57.49,57.78,160339.0
2016-07-15 10:00:00,57.73,58.1,57.44,57.95,109593.0,57.73,58.1,57.44,57.95,109593.0
2016-07-15 10:30:00,57.95,58.2,57.87,58.11,53056.0,57.95,58.2,57.87,58.11,53056.0
2016-07-15 11:00:00,58.12,58.12,57.95,58.07,25535.0,58.12,58.12,57.95,58.07,25535.0
2016-07-15 11:30:00,58.07,58.1,57.92,58.0,41375.0,58.07,58.1,57.92,58.0,41375.0
2016-07-15 12:00:00,58.02,58.3,57.97,58.29,88445.0,58.02,58.3,57.97,58.29,88445.0
2016-07-15 12:30:00,58.3,58.3,58.09,58.1,32470.0,58.3,58.3,58.09,58.1,32470.0
2016-07-15 13:00:00,58.12,58.21,58.09,58.18,42504.0,58.12,58.21,58.09,58.18,42504.0
2016-07-15 13:30:00,58.17,58.24,58.08,58.13,36399.0,58.17,58.24,58.08,58.13,36399.0
2016-07-15 14:00:00,58.14,58.16,57.97,57.98,46135.0,58.14,58.16,57.97,57.98,46135.0
2016-07-15 14:30:00,57.99,58.03,57.93,57.94,37740.0,57.99,58.03,57.93,57.94,37740.0
2016-07-15 15:00:00,57.94,58.11,57.94,58.09,61551.0,57.94,58.11,57.94,58.09,61551.0
2016-07-15 15:30:00,58.09,58.19,57.93,57.98,272613.0,58.09,58.19,57.93,57.98,272613.0
2016-07-18 09:30:00,57.91,58.17,57.65,58.15,56082.0,57.91,58.17,57.65,58.15,56082.0
2016-07-18 10:00:00,58.17,58.42,58.14,58.33,83576.0,58.17,58.42,58.14,58.33,83576.0
2016-07-18 10:30:00,58.33,58.41,58.27,58.3,93909.0,58.33,58.41,58.27,58.3,93909.0
2016-07-18 11:00:00,58.3,58.35,58.24,58.26,133234.0,58.3,58.35,58.24,58.26,133234.0
2016-07-18 11:30:00,58.27,58.27,58.08,58.08,45492.0,58.27,58.27,58.08,58.08,45492.0
2016-07-18 12:00:00,58.06,58.11,57.95,57.96,36246.0,58.06,58.11,57.95,57.96,36246.0
2016-07-18 12:30:00,57.97,58.02,57.81,57.86,33181.0,57.97,58.02,57.81,57.86,33181.0
2016-07-18 13:00:00,57.86,57.99,57.84,57.95,66508.0,57.86,57.99,57.84,57.95,66508.0
2016-07-18 13:30:00,57.97,58.19,57.95,58.13,35249.0,57.97,58.19,57.95,58.13,35249.0
2016-07-18 14:00:00,58.13,58.17,58.07,58.12,54509.0,58.13,58.17,58.07,58.12,54509.0
2016-07-18 14:30:00,58.13,58.13,57.95,58.05,97744.0,58.13,58.13,57.95,58.05,97744.0
2016-07-18 15:00:00,58.06,58.12,58.02,58.04,80962.0,58.06,58.12,58.02,58.04,80962.0
2016-07-18 15:30:00,58.04,58.07,57.99,58.01,132719.0,58.04,58.07,57.99,58.01,132719.0
2016-07-19 09:30:00,57.87,58.15,57.56,57.7,106020.0,57.87,58.15,57.56,57.7,106020.0
2016-07-19 10:00:00,57.77,57.85,57.66,57.72,67350.0,57.77,57.85,57.66,57.72,67350.0
2016-07-19 10:30:00,57.72,57.76,57.49,57.55,59661.0,57.72,57.76,57.49,57.55,59661.0
2016-07-19 11:00:00,57.57,57.76,57.56,57.62,69634.0,57.57,57.76,57.56,57.62,69634.0
2016-07-19 11:30:00,57.61,57.64,57.49,57.61,35211.0,57.61,57.64,57.49,57.61,35211.0
2016-07-19 12:00:00,57.62,57.64,57.53,57.53,18896.0,57.62,57.64,57.53,57.53,18896.0
2016-07-19 12:30:00,57.52,57.58,57.48,57.55,23801.0,57.52,57.58,57.48,57.55,23801.0
2016-07-19 13:00:00,57.54,57.55,57.34,57.44,25021.0,57.54,57.55,57.34,57.44,25021.0
2016-07-19 13:30:00,57.44,57.49,57.38,57.43,25208.0,57.44,57.49,57.38,57.43,25208.0
2016-07-19 14:00:00,57.44,57.56,57.42,57.51,21248.0,57.44,57.56,57.42,57.51,21248.0
2016-07-19 14:30:00,57.53,57.56,57.45,57.48,36038.0,57.53,57.56,57.45,57.48,36038.0
2016-07-19 15:00:00,57.49,57.51,57.44,57.5,35850.0,57.49,57.51,57.44,57.5,35850.0
2016-07-19 15:30:00,57.51,57.56,57.47,57.52,115133.0,57.51,57.56,57.47,57.52,115133.0
2016-07-20 09:30:00,57.85,57.85,57.38,57.62,137588.0,57.85,57.85,57.38,57.62,137588.0
2016-07-20 10:00:00,57.61,57.8,57.55,57.72,114506.0,57.61,57.8,57.55,57.72,114506.0
2016-07-20 10:30:00,57.74,58.31,57.7,58.31,243298.0,57.74,58.31,57.7,58.31,243298.0
2016-07-20 11:00:00,58.31,58.59,58.31,58.58,90721.0,58.31,58.59,58.31,58.58,90721.0
2016-07-20 11:30:00,58.59,58.59,58.32,58.36,135614.0,58.59,58.59,58.32,58.36,135614.0
2016-07-20 12:00:00,58.35,58.37,58.23,58.25,42843.0,58.35,58.37,58.23,58.25,42843.0
2016-07-20 12:30:00,58.25,58.25,58.1,58.1,44991.0,58.25,58.25,58.1,58.1,44991.0
2016-07-20 13:00:00,58.11,58.28,58.09,58.21,85476.0,58.11,58.28,58.09,58.21,85476.0
2016-07-20 13:30:00,58.21,58.27,58.12,58.2,49813.0,58.21,58.27,58.12,58.2,49813.0
2016-07-20 14:00:00,58.19,58.55,58.05,58.43,116284.0,58.19,58.55,58.05,58.43,116284.0
2016-07-20 14:30:00,58.44,58.63,58.36,58.52,141156.0,58.44,58.63,58.36,58.52,141156.0
2016-07-20 15:00:00,58.51,58.51,58.25,58.28,121996.0,58.51,58.51,58.25,58.28,121996.0
2016-07-20 15:30:00,58.33,58.5,58.22,58.27,233895.0,58.33,58.5,58.22,58.27,233895.0
2016-07-21 09:30:00,58.12,58.73,58.03,58.61,126074.0,58.12,58.73,58.03,58.61,126074.0
2016-07-21 10:00:00,58.66,58.89,58.43,58.57,123033.0,58.66,58.89,58.43,58.57,123033.0
2016-07-21 10:30:00,58.59,58.69,58.47,58.5,52476.0,58.59,58.69,58.47,58.5,52476.0
2016-07-21 11:00:00,58.5,58.52,57.94,57.95,100165.0,58.5,58.52,57.94,57.95,100165.0
2016-07-21 11:30:00,57.96,58.08,57.8,58.05,56441.0,57.96,58.08,57.8,58.05,56441.0
2016-07-21 12:00:00,58.07,58.07,57.93,58.01,16296.0,58.07,58.07,57.93,58.01,16296.0
2016-07-21 12:30:00,58.01,58.05,57.85,57.85,47241.0,58.01,58.05,57.85,57.85,47241.0
2016-07-21 13:00:00,57.85,57.93,57.82,57.91,43115.0,57.85,57.93,57.82,57.91,43115.0
2016-07-21 13:30:00,57.91,57.93,57.7,57.75,39495.0,57.91,57.93,57.7,57.75,39495.0
2016-07-21 14:00:00,57.76,57.82,57.68,57.77,47792.0,57.76,57.82,57.68,57.77,47792.0
2016-07-21 14:30:00,57.76,57.79,57.61,57.67,36390.0,57.76,57.79,57.61,57.67,36390.0
2016-07-21 15:00:00,57.66,57.67,57.55,57.64,39595.0,57.66,57.67,57.55,57.64,39595.0
2016-07-21 15:30:00,57.65,57.67,57.54,57.58,167143.0,57.65,57.67,57.54,57.58,167143.0
2016-07-22 09:30:00,57.83,58.0,57.46,57.92,54677.0,57.83,58.0,57.46,57.92,54677.0
2016-07-22 10:00:00,57.95,58.1,57.79,57.84,36235.0,57.95,58.1,57.79,57.84,36235.0
2016-07-22 10:30:00,57.84,58.09,57.82,58.05,19558.0,57.84,58.09,57.82,58.05,19558.0
2016-07-22 11:00:00,58.06,58.21,57.99,58.2,23110.0,58.06,58.21,57.99,58.2,23110.0
2016-07-22 11:30:00,58.18,58.46,58.18,58.43,23271.0,58.18,58.46,58.18,58.43,23271.0
2016-07-22 12:00:00,58.46,58.65,58.45,58.64,25524.0,58.46,58.65,58.45,58.64,25524.0
2016-07-22 12:30:00,58.63,58.74,58.54,58.62,21992.0,58.63,58.74,58.54,58.62,21992.0
2016-07-22 13:00:00,58.61,58.71,58.58,58.69,18299.0,58.61,58.71,58.58,58.69,18299.0
2016-07-22 13:30:00,58.68,58.72,58.55,58.69,32587.0,58.68,58.72,58.55,58.69,32587.0
2016-07-22 14:00:00,58.69,58.82,58.67,58.78,25769.0,58.69,58.82,58.67,58.78,25769.0
2016-07-22 14:30:00,58.78,58.81,58.7,58.79,31898.0,58.78,58.81,58.7,58.79,31898.0
2016-07-22 15:00:00,58.78,58.91,58.75,58.89,68496.0,58.78,58.91,58.75,58.89,68496.0
2016-07-22 15:30:00,58.88,58.89,58.7,58.77,95545.0,58.88,58.89,58.7,58.77,95545.0
2016-07-25 09:30:00,58.75,58.99,58.59,58.7,27331.0,58.75,58.99,58.59,58.7,27331.0
2016-07-25 10:00:00,58.7,58.72,58.48,58.7,66439.0,58.7,58.72,58.48,58.7,66439.0
2016-07-25 10:30:00,58.68,58.78,58.62,58.75,36000.0,58.68,58.78,58.62,58.75,36000.0
2016-07-25 11:00:00,58.72,58.79,58.6,58.68,28702.0,58.72,58.79,58.6,58.68,28702.0
2016-07-25 11:30:00,58.68,58.71,58.49,58.52,21327.0,58.68,58.71,58.49,58.52,21327.0
2016-07-25 12:00:00,58.54,58.59,58.44,58.5,24806.0,58.54,58.59,58.44,58.5,24806.0
2016-07-25 12:30:00,58.51,58.59,58.45,58.47,31602.0,58.51,58.59,58.45,58.47,31602.0
2016-07-25 13:00:00,58.46,58.47,58.39,58.42,55475.0,58.46,58.47,58.39,58.42,55475.0
2016-07-25 13:30:00,58.42,58.43,58.37,58.42,26149.0,58.42,58.43,58.37,58.42,26149.0
2016-07-25 14:00:00,58.41,58.43,58.33,58.36,39819.0,58.41,58.43,58.33,58.36,39819.0
2016-07-25 14:30:00,58.37,58.39,58.25,58.26,43661.0,58.37,58.39,58.25,58.26,43661.0
2016-07-25 15:00:00,58.25,58.28,58.14,58.16,52695.0,58.25,58.28,58.14,58.16,52695.0
2016-07-25 15:30:00,58.17,58.23,58.11,58.22,215373.0,58.17,58.23,58.11,58.22,215373.0
2016-07-26 09:30:00,58.18,58.83,58.06,58.76,43510.0,58.18,58.83,58.06,58.76,43510.0
2016-07-26 10:00:00,58.78,58.86,58.65,58.86,36623.0,58.78,58.86,58.65,58.86,36623.0
2016-07-26 10:30:00,58.88,58.93,58.18,58.18,33511.0,58.88,58.93,58.18,58.18,33511.0
2016-07-26 11:00:00,58.16,58.48,58.16,58.48,20965.0,58.16,58.48,58.16,58.48,20965.0
2016-07-26 11:30:00,58.51,58.67,58.41,58.66,24669.0,58.51,58.67,58.41,58.66,24669.0
2016-07-26 12:00:00,58.67,58.88,58.61,58.81,36486.0,58.67,58.88,58.61,58.81,36486.0
2016-07-26 12:30:00,58.82,58.89,58.75,58.85,16395.0,58.82,58.89,58.75,58.85,16395.0
2016-07-26 13:00:00,58.83,58.89,58.64,58.65,19803.0,58.83,58.89,58.64,58.65,19803.0
2016-07-26 13:30:00,58.65,58.73,58.63,58.71,24637.0,58.65,58.73,58.63,58.71,24637.0
2016-07-26 14:00:00,58.7,58.74,58.47,58.6,74673.0,58.7,58.74,58.47,58.6,74673.0
2016-07-26 14:30:00,58.62,58.68,58.51,58.56,123373.0,58.62,58.68,58.51,58.56,123373.0
2016-07-26 15:00:00,58.58,58.64,58.48,58.63,134986.0,58.58,58.64,58.48,58.63,134986.0
2016-07-26 15:30:00,58.64,58.83,58.62,58.75,172015.0,58.64,58.83,58.62,58.75,172015.0
2016-07-27 09:30:00,58.75,59.25,58.5,59.19,57403.0,58.75,59.25,58.5,59.19,57403.0
2016-07-27 10:00:00,59.16,59.33,59.1,59.26,106643.0,59.16,59.33,59.1,59.26,106643.0
2016-07-27 10:30:00,59.24,59.26,58.9,59.14,162433.0,59.24,59.26,58.9,59.14,162433.0
2016-07-27 11:00:00,59.13,59.23,58.93,59.21,52744.0,59.13,59.23,58.93,59.21,52744.0
2016-07-27 11:30:00,59.22,59.23,58.89,58.92,71395.0,59.22,59.23,58.89,58.92,71395.0
2016-07-27 12:00:00,58.92,59.02,58.78,58.85,32955.0,58.92,59.02,58.78,58.85,32955.0
2016-07-27 12:30:00,58.86,58.91,58.82,58.9,24714.0,58.86,58.91,58.82,58.9,24714.0
2016-07-27 13:00:00,58.91,59.09,58.85,59.05,50790.0,58.91,59.09,58.85,59.05,50790.0
2016-07-27 13:30:00,59.07,59.12,58.93,59.12,152712.0,59.07,59.12,58.93,59.12,152712.0
2016-07-27 14:00:00,59.1,59.36,58.88,59.28,64815.0,59.1,59.36,58.88,59.28,64815.0
2016-07-27 14:30:00,59.29,59.37,59.2,59.29,50082.0,59.29,59.37,59.2,59.29,50082.0
2016-07-27 15:00:00,59.3,59.7,59.28,59.65,136655.0,59.3,59.7,59.28,59.65,136655.0
2016-07-27 15:30:00,59.66,59.78,59.56,59.61,291820.0,59.66,59.78,59.56,59.61,291820.0
2016-07-28 09:30:00,59.49,60.25,59.16,59.95,105827.0,59.49,60.25,59.16,59.95,105827.0
2016-07-28 10:00:00,59.97,60.02,59.3,59.31,65614.0,59.97,60.02,59.3,59.31,65614.0
2016-07-28 10:30:00,59.32,59.38,59.12,59.19,110637.0,59.32,59.38,59.12,59.19,110637.0
2016-07-28 11:00:00,59.2,59.3,59.12,59.19,54069.0,59.2,59.3,59.12,59.19,54069.0
2016-07-28 11:30:00,59.19,59.31,59.12,59.3,44651.0,59.19,59.31,59.12,59.3,44651.0
2016-07-28 12:00:00,59.29,59.3,59.16,59.17,32248.0,59.29,59.3,59.16,59.17,32248.0
2016-07-28 12:30:00,59.18,59.25,59.12,59.21,19228.0,59.18,59.25,59.12,59.21,19228.0
2016-07-28 13:00:00,59.21,59.42,59.19,59.35,37271.0,59.21,59.42,59.19,59.35,37271.0
2016-07-28 13:30:00,59.35,59.52,59.34,59.52,32030.0,59.35,59.52,59.34,59.52,32030.0
2016-07-28 14:00:00,59.52,59.59,59.5,59.57,24620.0,59.52,59.59,59.5,59.57,24620.0
2016-07-28 14:30:00,59.56,59.58,59.49,59.5,28184.0,59.56,59.58,59.49,59.5,28184.0
2016-07-28 15:00:00,59.51,59.56,59.5,59.51,31398.0,59.51,59.56,59.5,59.51,31398.0
2016-07-28 15:30:00,59.52,59.56,59.44,59.44,119911.0,59.52,59.56,59.44,59.44,119911.0
2016-07-29 09:30:00,59.5,59.67,58.89,59.0,52517.0,59.5,59.67,58.89,59.0,52517.0
2016-07-29 10:00:00,59.04,59.04,58.73,58.74,52958.0,59.04,59.04,58.73,58.74,52958.0
2016-07-29 10:30:00,58.74,59.11,58.64,58.99,39558.0,58.74,59.11,58.64,58.99,39558.0
2016-07-29 11:00:00,59.01,59.33,58.98,59.21,24636.0,59.01,59.33,58.98,59.21,24636.0
2016-07-29 11:30:00,59.19,59.4,59.19,59.29,32118.0,59.19,59.4,59.19,59.29,32118.0
2016-07-29 12:00:00,59.3,59.48,59.28,59.34,21339.0,59.3,59.48,59.28,59.34,21339.0
2016-07-29 12:30:00,59.35,59.48,59.22,59.27,35960.0,59.35,59.48,59.22,59.27,35960.0
2016-07-29 13:00:00,59.27,59.39,59.25,59.28,44302.0,59.27,59.39,59.25,59.28,44302.0
2016-07-29 13:30:00,59.29,59.51,59.21,59.38,85584.0,59.29,59.51,59.21,59.38,85584.0
2016-07-29 14:00:00,59.38,59.4,59.25,59.29,78036.0,59.38,59.4,59.25,59.29,78036.0
2016-07-29 14:30:00,59.28,59.36,59.13,59.32,99986.0,59.28,59.36,59.13,59.32,99986.0
2016-07-29 15:00:00,59.33,59.36,59.22,59.24,73080.0,59.33,59.36,59.22,59.24,73080.0
2016-07-29 15:30:00,59.24,59.51,59.22,59.45,216278.0,59.24,59.51,59.22,59.45,216278.0
2016-08-01 09:30:00,59.31,59.78,59.01,59.55,58710.0,59.31,59.78,59.01,59.55,58710.0
2016-08-01 10:00:00,59.55,59.76,59.43,59.57,45271.0,59.55,59.76,59.43,59.57,45271.0
2016-08-01 10:30:00,59.58,59.7,59.47,59.68,35139.0,59.58,59.7,59.47,59.68,35139.0
2016-08-01 11:00:00,59.67,59.93,59.65,59.74,77429.0,59.67,59.93,59.65,59.74,77429.0
2016-08-01 11:30:00,59.75,59.81,59.66,59.7,29433.0,59.75,59.81,59.66,59.7,29433.0
2016-08-01 12:00:00,59.7,59.71,59.38,59.45,46219.0,59.7,59.71,59.38,59.45,46219.0
2016-08-01 12:30:00,59.44,59.51,59.27,59.29,37953.0,59.44,59.51,59.27,59.29,37953.0
2016-08-01 13:00:00,59.3,59.45,59.21,59.43,54945.0,59.3,59.45,59.21,59.43,54945.0
2016-08-01 13:30:00,59.4,59.48,59.32,59.48,34786.0,59.4,59.48,59.32,59.48,34786.0
2016-08-01 14:00:00,59.47,59.62,59.47,59.56,41601.0,59.47,59.62,59.47,59.56,41601.0
2016-08-01 14:30:00,59.56,59.7,59.52,59.69,36393.0,59.56,59.7,59.52,59.69,36393.0
2016-08-01 15:00:00,59.69,59.75,59.54,59.56,83007.0,59.69,59.75,59.54,59.56,83007.0
2016-08-01 15:30:00,59.55,59.75,59.53,59.75,283631.0,59.55,59.75,59.53,59.75,283631.0
2016-08-02 09:30:00,59.53,59.58,58.97,59.11,48998.0,59.53,59.58,58.97,59.11,48998.0
2016-08-02 10:00:00,59.09,59.16,58.82,58.86,75289.0,59.09,59.16,58.82,58.86,75289.0
2016-08-02 10:30:00,58.84,58.85,58.14,58.14,49075.0,58.84,58.85,58.14,58.14,49075.0
2016-08-02 11:00:00,58.16,58.21,57.87,57.94,145113.0,58.16,58.21,57.87,57.94,145113.0
2016-08-02 11:30:00,57.92,57.99,57.79,57.81,47920.0,57.92,57.99,57.79,57.81,47920.0
2016-08-02 12:00:00,57.8,57.86,57.72,57.8,20910.0,57.8,57.86,57.72,57.8,20910.0
2016-08-02 12:30:00,57.77,57.82,57.62,57.64,61561.0,57.77,57.82,57.62,57.64,61561.0
2016-08-02 13:00:00,57.65,57.67,57.44,57.51,64744.0,57.65,57.67,57.44,57.51,64744.0
2016-08-02 13:30:00,57.51,57.56,57.39,57.39,85345.0,57.51,57.56,57.39,57.39,85345.0
2016-08-02 14:00:00,57.4,57.91,57.34,57.9,75787.0,57.4,57.91,57.34,57.9,75787.0
2016-08-02 14:30:00,57.89,58.09,57.85,58.0,70015.0,57.89,58.09,57.85,58.0,70015.0
2016-08-02 15:00:00,58.01,58.01,57.89,57.93,58434.0,58.01,58.01,57.89,57.93,58434.0
2016-08-02 15:30:00,57.93,58.0,57.84,57.87,181569.0,57.93,58.0,57.84,57.87,181569.0
2016-08-03 09:30:00,57.8,58.4,56.79,57.57,79370.0,57.8,58.4,56.79,57.57,79370.0
2016-08-03 10:00:00,57.58,57.6,57.41,57.5,146884.0,57.58,57.6,57.41,57.5,146884.0
2016-08-03 10:30:00,57.49,57.55,57.38,57.51,186156.0,57.49,57.55,57.38,57.51,186156.0
2016-08-03 11:00:00,57.52,57.86,57.44,57.63,172689.0,57.52,57.86,57.44,57.63,172689.0
2016-08-03 11:30:00,57.64,57.72,57.47,57.49,143751.0,57.64,57.72,57.47,57.49,143751.0
2016-08-03 12:00:00,57.48,57.51,57.47,57.49,100590.0,57.48,57.51,57.47,57.49,100590.0
2016-08-03 12:30:00,57.5,57.51,57.45,57.49,326497.0,57.5,57.51,57.45,57.49,326497.0
2016-08-03 13:00:00,57.49,57.5,57.43,57.45,83036.0,57.49,57.5,57.43,57.45,83036.0
2016-08-03 13:30:00,57.46,57.5,57.44,57.48,91608.0,57.46,57.5,57.44,57.48,91608.0
2016-08-03 14:00:00,57.49,57.69,57.47,57.55,198497.0,57.49,57.69,57.47,57.55,198497.0
2016-08-03 14:30:00,57.55,57.67,57.55,57.65,152036.0,57.55,57.67,57.55,57.65,152036.0
2016-08-03 15:00:00,57.64,57.71,57.62,57.68,273268.0,57.64,57.71,57.62,57.68,273268.0
2016-08-03 15:30:00,57.69,57.94,57.68,57.94,268025.0,57.69,57.94,57.68,57.94,268025.0
2016-08-04 09:30:00,58.09,58.81,57.96,58.55,115481.0,58.09,58.81,57.96,58.55,115481.0
2016-08-04 10:00:00,58.55,58.65,58.45,58.53,157352.0,58.55,58.65,58.45,58.53,157352.0
2016-08-04 10:30:00,58.53,58.87,58.49,58.83,122596.0,58.53,58.87,58.49,58.83,122596.0
2016-08-04 11:00:00,58.82,58.82,58.52,58.55,79144.0,58.82,58.82,58.52,58.55,79144.0
2016-08-04 11:30:00,58.57,58.66,58.51,58.64,104324.0,58.57,58.66,58.51,58.64,104324.0
2016-08-04 12:00:00,58.64,58.77,58.63,58.71,93725.0,58.64,58.77,58.63,58.71,93725.0
2016-08-04 12:30:00,58.71,58.74,58.58,58.58,55247.0,58.71,58.74,58.58,58.58,55247.0
2016-08-04 13:00:00,58.58,58.7,58.46,58.62,95371.0,58.58,58.7,58.46,58.62,95371.0
2016-08-04 13:30:00,58.62,58.68,58.58,58.62,54083.0,58.62,58.68,58.58,58.62,54083.0
2016-08-04 14:00:00,58.63,58.7,58.52,58.57,42691.0,58.63,58.7,58.52,58.57,42691.0
2016-08-04 14:30:00,58.56,58.57,58.45,58.49,58456.0,58.56,58.57,58.45,58.49,58456.0
2016-08-04 15:00:00,58.49,58.49,58.17,58.29,135596.0,58.49,58.49,58.17,58.29,135596.0
2016-08-04 15:30:00,58.3,58.33,58.22,58.25,252677.0,58.3,58.33,58.22,58.25,252677.0
2016-08-05 09:30:00,58.44,59.17,58.25,59.14,274312.0,58.44,59.17,58.25,59.14,274312.0
2016-08-05 10:00:00,59.11,59.15,58.77,58.78,148781.0,59.11,59.15,58.77,58.78,148781.0
2016-08-05 10:30:00,58.78,59.3,58.78,59.25,73347.0,58.78,59.3,58.78,59.25,73347.0
2016-08-05 11:00:00,59.24,59.25,59.1,59.23,68790.0,59.24,59.25,59.1,59.23,68790.0
2016-08-05 11:30:00,59.24,59.25,59.16,59.19,54059.0,59.24,59.25,59.16,59.19,54059.0
2016-08-05 12:00:00,59.2,59.24,59.15,59.21,56253.0,59.2,59.24,59.15,59.21,56253.0
2016-08-05 12:30:00,59.22,59.34,59.18,59.2,76737.0,59.22,59.34,59.18,59.2,76737.0
2016-08-05 13:00:00,59.2,59.4,59.18,59.35,71281.0,59.2,59.4,59.18,59.35,71281.0
2016-08-05 13:30:00,59.35,59.48,59.3,59.47,38810.0,59.35,59.48,59.3,59.47,38810.0
2016-08-05 14:00:00,59.47,59.47,59.3,59.31,36362.0,59.47,59.47,59.3,59.31,36362.0
2016-08-05 14:30:00,59.31,59.32,59.22,59.29,124387.0,59.31,59.32,59.22,59.29,124387.0
2016-08-05 15:00:00,59.29,59.33,59.23,59.33,118581.0,59.29,59.33,59.23,59.33,118581.0
2016-08-05 15:30:00,59.33,59.48,59.31,59.32,247259.0,59.33,59.48,59.31,59.32,247259.0
2016-08-08 09:30:00,59.46,59.88,59.36,59.56,58930.0,59.46,59.88,59.36,59.56,58930.0
2016-08-08 10:00:00,59.55,59.69,59.37,59.49,90124.0,59.55,59.69,59.37,59.49,90124.0
2016-08-08 10:30:00,59.51,59.53,59.4,59.5,53398.0,59.51,59.53,59.4,59.5,53398.0
2016-08-08 11:00:00,59.51,59.52,59.33,59.47,64639.0,59.51,59.52,59.33,59.47,64639.0
2016-08-08 11:30:00,59.48,59.5,59.37,59.49,48256.0,59.48,59.5,59.37,59.49,48256.0
2016-08-08 12:00:00,59.49,59.5,59.46,59.48,38953.0,59.49,59.5,59.46,59.48,38953.0
2016-08-08 12:30:00,59.49,59.51,59.48,59.5,67515.0,59.49,59.51,59.48,59.5,67515.0
2016-08-08 13:00:00,59.49,59.52,59.48,59.5,39187.0,59.49,59.52,59.48,59.5,39187.0
2016-08-08 13:30:00,59.5,59.51,59.47,59.48,52185.0,59.5,59.51,59.47,59.48,52185.0
2016-08-08 14:00:00,59.48,59.48,59.35,59.36,66622.0,59.48,59.48,59.35,59.36,66622.0
2016-08-08 14:30:00,59.35,59.46,59.34,59.38,59814.0,59.35,59.46,59.34,59.38,59814.0
2016-08-08 15:00:00,59.38,59.4,59.29,59.32,115662.0,59.38,59.4,59.29,59.32,115662.0
2016-08-08 15:30:00,59.32,59.37,59.26,59.37,278470.0,59.32,59.37,59.26,59.37,278470.0
2016-08-09 09:30:00,59.52,59.75,59.4,59.69,68031.0,59.52,59.75,59.4,59.69,68031.0
2016-08-09 10:00:00,59.7,59.88,59.48,59.86,109349.0,59.7,59.88,59.48,59.86,109349.0
2016-08-09 10:30:00,59.85,59.96,59.76,59.79,61924.0,59.85,59.96,59.76,59.79,61924.0
2016-08-09 11:00:00,59.77,60.23,59.76,60.1,60504.0,59.77,60.23,59.76,60.1,60504.0
2016-08-09 11:30:00,60.08,60.2,59.97,60.18,53680.0,60.08,60.2,59.97,60.18,53680.0
2016-08-09 12:00:00,60.18,60.33,60.16,60.25,56793.0,60.18,60.33,60.16,60.25,56793.0
2016-08-09 12:30:00,60.26,60.26,60.11,60.17,33733.0,60.26,60.26,60.11,60.17,33733.0
2016-08-09 13:00:00,60.16,60.3,60.09,60.28,28756.0,60.16,60.3,60.09,60.28,28756.0
2016-08-09 13:30:00,60.28,60.36,60.23,60.35,177046.0,60.28,60.36,60.23,60.35,177046.0
2016-08-09 14:00:00,60.37,60.38,60.2,60.35,78986.0,60.37,60.38,60.2,60.35,78986.0
2016-08-09 14:30:00,60.35,60.5,60.23,60.49,79408.0,60.35,60.5,60.23,60.49,79408.0
2016-08-09 15:00:00,60.49,60.49,60.42,60.44,140966.0,60.49,60.49,60.42,60.44,140966.0
2016-08-09 15:30:00,60.43,60.44,60.24,60.34,293859.0,60.43,60.44,60.24,60.34,293859.0
2016-08-10 09:30:00,60.31,60.31,59.81,60.02,80665.0,60.31,60.31,59.81,60.02,80665.0
2016-08-10 10:00:00,59.95,60.29,59.94,60.16,39786.0,59.95,60.29,59.94,60.16,39786.0
2016-08-10 10:30:00,60.18,60.22,60.12,60.15,26964.0,60.18,60.22,60.12,60.15,26964.0
2016-08-10 11:00:00,60.16,60.18,59.85,59.93,40294.0,60.16,60.18,59.85,59.93,40294.0
2016-08-10 11:30:00,59.92,59.97,59.81,59.9,25460.0,59.92,59.97,59.81,59.9,25460.0
2016-08-10 12:00:00,59.88,60.21,59.88,60.16,22971.0,59.88,60.21,59.88,60.16,22971.0
2016-08-10 12:30:00,60.15,60.35,60.12,60.35,30239.0,60.15,60.35,60.12,60.35,30239.0
2016-08-10 13:00:00,60.34,60.39,60.23,60.27,28806.0,60.34,60.39,60.23,60.27,28806.0
2016-08-10 13:30:00,60.26,60.32,60.22,60.26,34299.0,60.26,60.32,60.22,60.26,34299.0
2016-08-10 14:00:00,60.25,60.28,60.1,60.1,33771.0,60.25,60.28,60.1,60.1,33771.0
2016-08-10 14:30:00,60.11,60.18,60.08,60.16,81703.0,60.11,60.18,60.08,60.16,81703.0
2016-08-10 15:00:00,60.15,60.31,60.11,60.29,163937.0,60.15,60.31,60.11,60.29,163937.0
2016-08-10 15:30:00,60.3,60.31,60.15,60.31,107798.0,60.3,60.31,60.15,60.31,107798.0
2016-08-11 09:30:00,60.49,61.23,58.78,61.01,163211.0,60.49,61.23,58.78,61.01,163211.0
2016-08-11 10:00:00,61.0,61.05,60.73,60.88,77971.0,61.0,61.05,60.73,60.88,77971.0
2016-08-11 10:30:00,60.86,61.14,60.83,61.1,115623.0,60.86,61.14,60.83,61.1,115623.0
2016-08-11 11:00:00,61.11,61.11,60.93,61.01,47526.0,61.11,61.11,60.93,61.01,47526.0
2016-08-11 11:30:00,61.02,61.11,61.0,61.09,57017.0,61.02,61.11,61.0,61.09,57017.0
2016-08-11 12:00:00,61.1,61.27,61.09,61.24,69714.0,61.1,61.27,61.09,61.24,69714.0
2016-08-11 12:30:00,61.22,61.34,61.14,61.33,65812.0,61.22,61.34,61.14,61.33,65812.0
2016-08-11 13:00:00,61.33,61.5,61.32,61.49,58906.0,61.33,61.5,61.32,61.49,58906.0
2016-08-11 13:30:00,61.49,61.7,61.48,61.7,77201.0,61.49,61.7,61.48,61.7,77201.0
2016-08-11 14:00:00,61.71,61.74,61.59,61.69,60813.0,61.71,61.74,61.59,61.69,60813.0
2016-08-11 14:30:00,61.68,61.71,61.53,61.57,40938.0,61.68,61.71,61.53,61.57,40938.0
2016-08-11 15:00:00,61.56,61.71,61.5,61.63,110495.0,61.56,61.71,61.5,61.63,110495.0
2016-08-11 15:30:00,61.63,61.75,61.54,61.71,438112.0,61.63,61.75,61.54,61.71,438112.0
2016-08-12 09:30:00,61.36,61.58,60.95,61.36,59895.0,61.36,61.58,60.95,61.36,59895.0
2016-08-12 10:00:00,61.49,61.54,61.13,61.53,50888.0,61.49,61.54,61.13,61.53,50888.0
2016-08-12 10:30:00,61.51,61.83,61.49,61.78,91567.0,61.51,61.83,61.49,61.78,91567.0
2016-08-12 11:00:00,61.77,61.8,61.63,61.75,46403.0,61.77,61.8,61.63,61.75,46403.0
2016-08-12 11:30:00,61.75,61.76,61.4,61.58,46618.0,61.75,61.76,61.4,61.58,46618.0
2016-08-12 12:00:00,61.57,61.62,61.47,61.58,31006.0,61.57,61.62,61.47,61.58,31006.0
2016-08-12 12:30:00,61.57,61.72,61.56,61.66,26458.0,61.57,61.72,61.56,61.66,26458.0
2016-08-12 13:00:00,61.65,61.71,61.53,61.71,40788.0,61.65,61.71,61.53,61.71,40788.0
2016-08-12 13:30:00,61.68,61.82,61.64,61.78,66873.0,61.68,61.82,61.64,61.78,66873.0
2016-08-12 14:00:00,61.77,61.95,61.72,61.91,82503.0,61.77,61.95,61.72,61.91,82503.0
2016-08-12 14:30:00,61.91,61.91,61.78,61.81,154871.0,61.91,61.91,61.78,61.81,154871.0
2016-08-12 15:00:00,61.81,61.93,61.74,61.93,85719.0,61.81,61.93,61.74,61.93,85719.0
2016-08-12 15:30:00,61.93,61.96,61.79,61.82,343992.0,61.93,61.96,61.79,61.82,343992.0
2016-08-15 09:30:00,61.9,62.49,61.4,62.35,103409.0,61.9,62.49,61.4,62.35,103409.0
2016-08-15 10:00:00,62.35,62.63,62.22,62.6,132780.0,62.35,62.63,62.22,62.6,132780.0
2016-08-15 10:30:00,62.61,62.84,62.61,62.77,168028.0,62.61,62.84,62.61,62.77,168028.0
2016-08-15 11:00:00,62.79,62.98,62.77,62.95,66507.0,62.79,62.98,62.77,62.95,66507.0
2016-08-15 11:30:00,62.95,62.99,62.85,62.92,45430.0,62.95,62.99,62.85,62.92,45430.0
2016-08-15 12:00:00,62.91,63.04,62.89,62.97,60724.0,62.91,63.04,62.89,62.97,60724.0
2016-08-15 12:30:00,62.98,62.99,62.84,62.98,56891.0,62.98,62.99,62.84,62.98,56891.0
2016-08-15 13:00:00,62.99,63.02,62.92,62.94,101709.0,62.99,63.02,62.92,62.94,101709.0
2016-08-15 13:30:00,62.95,63.21,62.94,63.06,121336.0,62.95,63.21,62.94,63.06,121336.0
2016-08-15 14:00:00,63.05,63.05,62.88,62.96,72214.0,63.05,63.05,62.88,62.96,72214.0
2016-08-15 14:30:00,62.96,63.2,62.95,63.17,57151.0,62.96,63.2,62.95,63.17,57151.0
2016-08-15 15:00:00,63.17,63.21,63.08,63.14,75630.0,63.17,63.21,63.08,63.14,75630.0
2016-08-15 15:30:00,63.13,63.13,62.96,62.98,166473.0,63.13,63.13,62.96,62.98,166473.0
2016-08-16 09:30:00,62.91,63.11,62.7,63.04,149915.0,62.91,63.11,62.7,63.04,149915.0
2016-08-16 10:00:00,63.04,63.26,62.81,62.82,98084.0,63.04,63.26,62.81,62.82,98084.0
2016-08-16 10:30:00,62.83,62.97,62.61,62.7,44218.0,62.83,62.97,62.61,62.7,44218.0
2016-08-16 11:00:00,62.69,62.89,62.63,62.86,176714.0,62.69,62.89,62.63,62.86,176714.0
2016-08-16 11:30:00,62.85,62.93,62.79,62.87,73263.0,62.85,62.93,62.79,62.87,73263.0
2016-08-16 12:00:00,62.86,62.94,62.81,62.81,43682.0,62.86,62.94,62.81,62.81,43682.0
2016-08-16 12:30:00,62.8,62.89,62.75,62.82,35933.0,62.8,62.89,62.75,62.82,35933.0
2016-08-16 13:00:00,62.82,62.96,62.8,62.92,85577.0,62.82,62.96,62.8,62.92,85577.0
2016-08-16 13:30:00,62.91,62.92,62.67,62.72,97622.0,62.91,62.92,62.67,62.72,97622.0
2016-08-16 14:00:00,62.72,62.8,62.7,62.76,72206.0,62.72,62.8,62.7,62.76,72206.0
2016-08-16 14:30:00,62.75,62.99,62.71,62.97,86676.0,62.75,62.99,62.71,62.97,86676.0
2016-08-16 15:00:00,62.96,62.97,62.82,62.85,46764.0,62.96,62.97,62.82,62.85,46764.0
2016-08-16 15:30:00,62.83,62.95,62.64,62.64,216268.0,62.83,62.95,62.64,62.64,216268.0
2016-08-17 09:30:00,62.59,62.79,61.99,62.65,74407.0,62.59,62.79,61.99,62.65,74407.0
2016-08-17 10:00:00,62.65,62.73,62.46,62.71,95194.0,62.65,62.73,62.46,62.71,95194.0
2016-08-17 10:30:00,62.73,62.8,62.6,62.77,53724.0,62.73,62.8,62.6,62.77,53724.0
2016-08-17 11:00:00,62.78,62.8,62.36,62.38,75012.0,62.78,62.8,62.36,62.38,75012.0
2016-08-17 11:30:00,62.38,62.39,62.14,62.17,59007.0,62.38,62.39,62.14,62.17,59007.0
2016-08-17 12:00:00,62.17,62.51,62.16,62.4,160046.0,62.17,62.51,62.16,62.4,160046.0
2016-08-17 12:30:00,62.4,62.65,62.31,62.58,45162.0,62.4,62.65,62.31,62.58,45162.0
2016-08-17 13:00:00,62.58,62.63,62.49,62.56,38139.0,62.58,62.63,62.49,62.56,38139.0
2016-08-17 13:30:00,62.57,62.74,62.52,62.56,36129.0,62.57,62.74,62.52,62.56,36129.0
2016-08-17 14:00:00,62.56,62.85,62.4,62.78,53666.0,62.56,62.85,62.4,62.78,53666.0
2016-08-17 14:30:00,62.79,62.81,62.68,62.75,53076.0,62.79,62.81,62.68,62.75,53076.0
2016-08-17 15:00:00,62.76,62.77,62.58,62.71,38184.0,62.76,62.77,62.58,62.71,38184.0
2016-08-17 15:30:00,62.71,62.84,62.7,62.79,119390.0,62.71,62.84,62.7,62.79,119390.0
2016-08-18 09:30:00,62.89,63.25,62.72,63.24,87601.0,62.89,63.25,62.72,63.24,87601.0
2016-08-18 10:00:00,63.21,63.34,63.09,63.28,60140.0,63.21,63.34,63.09,63.28,60140.0
2016-08-18 10:30:00,63.28,63.49,63.22,63.31,37289.0,63.28,63.49,63.22,63.31,37289.0
2016-08-18 11:00:00,63.31,63.35,63.19,63.35,55392.0,63.31,63.35,63.19,63.35,55392.0
2016-08-18 11:30:00,63.37,63.53,63.31,63.51,55256.0,63.37,63.53,63.31,63.51,55256.0
2016-08-18 12:00:00,63.52,63.52,63.34,63.38,106810.0,63.52,63.52,63.34,63.38,106810.0
2016-08-18 12:30:00,63.35,63.37,63.19,63.34,39330.0,63.35,63.37,63.19,63.34,39330.0
2016-08-18 13:00:00,63.36,63.53,63.33,63.49,50690.0,63.36,63.53,63.33,63.49,50690.0
2016-08-18 13:30:00,63.49,63.63,63.48,63.53,42966.0,63.49,63.63,63.48,63.53,42966.0
2016-08-18 14:00:00,63.53,63.7,63.51,63.7,91354.0,63.53,63.7,63.51,63.7,91354.0
2016-08-18 14:30:00,63.68,63.76,63.48,63.55,132732.0,63.68,63.76,63.48,63.55,132732.0
2016-08-18 15:00:00,63.57,63.62,63.48,63.53,121301.0,63.57,63.62,63.48,63.53,121301.0
2016-08-18 15:30:00,63.52,63.54,63.39,63.5,208920.0,63.52,63.54,63.39,63.5,208920.0
2016-08-19 09:30:00,63.41,63.46,62.6,63.14,158224.0,63.41,63.46,62.6,63.14,158224.0
2016-08-19 10:00:00,63.09,63.4,62.98,63.38,98844.0,63.09,63.4,62.98,63.38,98844.0
2016-08-19 10:30:00,63.38,63.64,63.31,63.41,73391.0,63.38,63.64,63.31,63.41,73391.0
2016-08-19 11:00:00,63.4,63.57,63.4,63.48,105214.0,63.4,63.57,63.4,63.48,105214.0
2016-08-19 11:30:00,63.47,63.53,63.36,63.39,68476.0,63.47,63.53,63.36,63.39,68476.0
2016-08-19 12:00:00,63.4,63.43,63.26,63.41,59454.0,63.4,63.43,63.26,63.41,59454.0
2016-08-19 12:30:00,63.41,63.5,63.3,63.4,70819.0,63.41,63.5,63.3,63.4,70819.0
2016-08-19 13:00:00,63.38,63.42,63.26,63.28,48955.0,63.38,63.42,63.26,63.28,48955.0
2016-08-19 13:30:00,63.29,63.49,63.26,63.47,35799.0,63.29,63.49,63.26,63.47,35799.0
2016-08-19 14:00:00,63.48,63.57,63.46,63.51,38890.0,63.48,63.57,63.46,63.51,38890.0
2016-08-19 14:30:00,63.51,63.68,63.49,63.66,41226.0,63.51,63.68,63.49,63.66,41226.0
2016-08-19 15:00:00,63.66,63.83,63.66,63.8,63912.0,63.66,63.83,63.66,63.8,63912.0
2016-08-19 15:30:00,63.8,63.84,63.73,63.74,207161.0,63.8,63.84,63.73,63.74,207161.0
2016-08-22 09:30:00,63.33,63.59,62.75,62.77,155703.0,63.33,63.59,62.75,62.77,155703.0
2016-08-22 10:00:00,62.78,63.31,62.68,63.17,64483.0,62.78,63.31,62.68,63.17,64483.0
2016-08-22 10:30:00,63.17,63.36,63.16,63.27,59831.0,63.17,63.36,63.16,63.27,59831.0
2016-08-22 11:00:00,63.28,63.35,62.8,62.84,71010.0,63.28,63.35,62.8,62.84,71010.0
2016-08-22 11:30:00,62.82,62.99,62.8,62.99,42503.0,62.82,62.99,62.8,62.99,42503.0
2016-08-22 12:00:00,62.99,63.3,62.88,63.19,37466.0,62.99,63.3,62.88,63.19,37466.0
2016-08-22 12:30:00,63.18,63.21,63.01,63.05,35429.0,63.18,63.21,63.01,63.05,35429.0
2016-08-22 13:00:00,63.03,63.2,62.94,63.01,55121.0,63.03,63.2,62.94,63.01,55121.0
2016-08-22 13:30:00,63.01,63.23,62.98,63.16,30168.0,63.01,63.23,62.98,63.16,30168.0
2016-08-22 14:00:00,63.17,63.3,63.13,63.13,52581.0,63.17,63.3,63.13,63.13,52581.0
2016-08-22 14:30:00,63.13,63.26,63.12,63.2,36220.0,63.13,63.26,63.12,63.2,36220.0
2016-08-22 15:00:00,63.2,63.32,63.2,63.27,48621.0,63.2,63.32,63.2,63.27,48621.0
2016-08-22 15:30:00,63.26,63.34,63.24,63.29,232597.0,63.26,63.34,63.24,63.29,232597.0
2016-08-23 09:30:00,63.62,63.97,63.32,63.82,123609.0,63.62,63.97,63.32,63.82,123609.0
2016-08-23 10:00:00,63.83,64.0,63.78,63.78,59543.0,63.83,64.0,63.78,63.78,59543.0
2016-08-23 10:30:00,63.79,63.86,63.64,63.73,93895.0,63.79,63.86,63.64,63.73,93895.0
2016-08-23 11:00:00,63.72,63.74,63.57,63.71,45899.0,63.72,63.74,63.57,63.71,45899.0
2016-08-23 11:30:00,63.71,63.75,63.59,63.61,64049.0,63.71,63.75,63.59,63.61,64049.0
2016-08-23 12:00:00,63.59,63.59,63.48,63.5,78611.0,63.59,63.59,63.48,63.5,78611.0
2016-08-23 12:30:00,63.5,63.56,63.34,63.43,52053.0,63.5,63.56,63.34,63.43,52053.0
2016-08-23 13:00:00,63.44,63.58,63.37,63.54,48989.0,63.44,63.58,63.37,63.54,48989.0
2016-08-23 13:30:00,63.54,63.57,63.47,63.5,125857.0,63.54,63.57,63.47,63.5,125857.0
2016-08-23 14:00:00,63.51,63.54,63.42,63.52,105864.0,63.51,63.54,63.42,63.52,105864.0
2016-08-23 14:30:00,63.51,63.53,63.44,63.52,90094.0,63.51,63.53,63.44,63.52,90094.0
2016-08-23 15:00:00,63.51,63.54,63.42,63.46,97249.0,63.51,63.54,63.42,63.46,97249.0
2016-08-23 15:30:00,63.45,63.52,63.43,63.46,237370.0,63.45,63.52,63.43,63.46,237370.0
2016-08-24 09:30:00,63.31,63.79,63.17,63.48,101342.0,63.31,63.79,63.17,63.48,101342.0
2016-08-24 10:00:00,63.49,63.61,63.28,63.35,71195.0,63.49,63.61,63.28,63.35,71195.0
2016-08-24 10:30:00,63.34,63.51,63.27,63.46,115658.0,63.34,63.51,63.27,63.46,115658.0
2016-08-24 11:00:00,63.47,63.55,63.37,63.51,88003.0,63.47,63.55,63.37,63.51,88003.0
2016-08-24 11:30:00,63.5,63.5,63.26,63.31,42364.0,63.5,63.5,63.26,63.31,42364.0
2016-08-24 12:00:00,63.31,63.42,63.27,63.34,64637.0,63.31,63.42,63.27,63.34,64637.0
2016-08-24 12:30:00,63.36,63.42,63.31,63.37,25603.0,63.36,63.42,63.31,63.37,25603.0
2016-08-24 13:00:00,63.35,63.5,63.32,63.41,70529.0,63.35,63.5,63.32,63.41,70529.0
2016-08-24 13:30:00,63.41,63.44,63.32,63.36,47378.0,63.41,63.44,63.32,63.36,47378.0
2016-08-24 14:00:00,63.35,63.35,63.11,63.21,44395.0,63.35,63.35,63.11,63.21,44395.0
2016-08-24 14:30:00,63.22,63.32,63.14,63.29,73295.0,63.22,63.32,63.14,63.29,73295.0
2016-08-24 15:00:00,63.28,63.28,62.99,63.03,96512.0,63.28,63.28,62.99,63.03,96512.0
2016-08-24 15:30:00,63.03,63.19,62.96,63.18,287216.0,63.03,63.19,62.96,63.18,287216.0
2016-08-25 09:30:00,63.21,63.45,63.0,63.25,147820.0,63.21,63.45,63.0,63.25,147820.0
2016-08-25 10:00:00,63.27,63.87,63.23,63.73,249600.0,63.27,63.87,63.23,63.73,249600.0
2016-08-25 10:30:00,63.73,63.83,63.57,63.83,121978.0,63.73,63.83,63.57,63.83,121978.0
2016-08-25 11:00:00,63.83,63.92,63.76,63.81,123777.0,63.83,63.92,63.76,63.81,123777.0
2016-08-25 11:30:00,63.81,63.85,63.71,63.76,93317.0,63.81,63.85,63.71,63.76,93317.0
2016-08-25 12:00:00,63.76,63.8,63.66,63.74,123218.0,63.76,63.8,63.66,63.74,123218.0
2016-08-25 12:30:00,63.74,63.78,63.64,63.71,170336.0,63.74,63.78,63.64,63.71,170336.0
2016-08-25 13:00:00,63.7,63.76,63.68,63.74,120331.0,63.7,63.76,63.68,63.74,120331.0
2016-08-25 13:30:00,63.74,63.75,63.52,63.58,193842.0,63.74,63.75,63.52,63.58,193842.0
2016-08-25 14:00:00,63.58,63.62,63.42,63.62,141957.0,63.58,63.62,63.42,63.62,141957.0
2016-08-25 14:30:00,63.62,63.77,63.48,63.58,198389.0,63.62,63.77,63.48,63.58,198389.0
2016-08-25 15:00:00,63.58,63.67,63.4,63.64,192465.0,63.58,63.67,63.4,63.64,192465.0
2016-08-25 15:30:00,63.64,63.85,63.58,63.71,565022.0,63.64,63.85,63.58,63.71,565022.0
2016-08-26 09:30:00,66.0,67.18,65.06,66.04,1390822.0,66.0,67.18,65.06,66.04,1390822.0
2016-08-26 10:00:00,66.09,67.59,65.8,67.3,687736.0,66.09,67.59,65.8,67.3,687736.0
2016-08-26 10:30:00,67.3,67.32,66.6,66.69,388816.0,67.3,67.32,66.6,66.69,388816.0
2016-08-26 11:00:00,66.73,67.74,66.63,67.6,329573.0,66.73,67.74,66.63,67.6,329573.0
2016-08-26 11:30:00,67.62,67.95,67.57,67.83,287744.0,67.62,67.95,67.57,67.83,287744.0
2016-08-26 12:00:00,67.82,67.94,67.61,67.91,240668.0,67.82,67.94,67.61,67.91,240668.0
2016-08-26 12:30:00,67.9,68.61,67.89,68.57,381070.0,67.9,68.61,67.89,68.57,381070.0
2016-08-26 13:00:00,68.57,68.79,68.29,68.68,278134.0,68.57,68.79,68.29,68.68,278134.0
2016-08-26 13:30:00,68.69,68.98,68.43,68.6,215514.0,68.69,68.98,68.43,68.6,215514.0
2016-08-26 14:00:00,68.56,68.94,68.48,68.67,314586.0,68.56,68.94,68.48,68.67,314586.0
2016-08-26 14:30:00,68.67,69.21,68.59,69.03,306264.0,68.67,69.21,68.59,69.03,306264.0
2016-08-26 15:00:00,69.03,69.11,68.53,68.76,294016.0,69.03,69.11,68.53,68.76,294016.0
2016-08-26 15:30:00,68.76,69.12,68.75,68.86,725224.0,68.76,69.12,68.75,68.86,725224.0
2016-08-29 09:30:00,68.76,68.89,67.86,68.35,417985.0,68.76,68.89,67.86,68.35,417985.0
2016-08-29 10:00:00,68.34,68.76,68.24,68.46,252480.0,68.34,68.76,68.24,68.46,252480.0
2016-08-29 10:30:00,68.45,68.52,68.15,68.18,206316.0,68.45,68.52,68.15,68.18,206316.0
2016-08-29 11:00:00,68.19,68.54,68.18,68.52,206941.0,68.19,68.54,68.18,68.52,206941.0
2016-08-29 11:30:00,68.53,68.76,68.4,68.62,165070.0,68.53,68.76,68.4,68.62,165070.0
2016-08-29 12:00:00,68.62,68.64,68.11,68.14,176061.0,68.62,68.64,68.11,68.14,176061.0
2016-08-29 12:30:00,68.15,68.26,68.06,68.08,120273.0,68.15,68.26,68.06,68.08,120273.0
2016-08-29 13:00:00,68.08,68.34,68.08,68.34,124256.0,68.08,68.34,68.08,68.34,124256.0
2016-08-29 13:30:00,68.34,68.51,68.27,68.46,125197.0,68.34,68.51,68.27,68.46,125197.0
2016-08-29 14:00:00,68.47,68.55,68.43,68.48,130699.0,68.47,68.55,68.43,68.48,130699.0
2016-08-29 14:30:00,68.49,68.52,68.41,68.5,116167.0,68.49,68.52,68.41,68.5,116167.0
2016-08-29 15:00:00,68.49,68.51,68.36,68.45,176419.0,68.49,68.51,68.36,68.45,176419.0
2016-08-29 15:30:00,68.45,68.48,68.27,68.32,402684.0,68.45,68.48,68.27,68.32,402684.0
2016-08-30 09:30:00,67.8,68.65,67.8,68.61,240163.0,67.8,68.65,67.8,68.61,240163.0
2016-08-30 10:00:00,68.62,68.75,68.31,68.46,234517.0,68.62,68.75,68.31,68.46,234517.0
2016-08-30 10:30:00,68.46,68.48,67.89,67.95,149986.0,68.46,68.48,67.89,67.95,149986.0
2016-08-30 11:00:00,67.94,68.22,67.91,68.1,99944.0,67.94,68.22,67.91,68.1,99944.0
2016-08-30 11:30:00,68.12,68.19,68.02,68.07,81886.0,68.12,68.19,68.02,68.07,81886.0
2016-08-30 12:00:00,68.09,68.19,68.06,68.08,64173.0,68.09,68.19,68.06,68.08,64173.0
2016-08-30 12:30:00,68.07,68.21,68.07,68.12,112132.0,68.07,68.21,68.07,68.12,112132.0
2016-08-30 13:00:00,68.11,68.15,68.07,68.1,112868.0,68.11,68.15,68.07,68.1,112868.0
2016-08-30 13:30:00,68.11,68.12,67.91,67.99,104460.0,68.11,68.12,67.91,67.99,104460.0
2016-08-30 14:00:00,67.98,67.98,67.64,67.66,95874.0,67.98,67.98,67.64,67.66,95874.0
2016-08-30 14:30:00,67.67,67.72,67.52,67.67,123985.0,67.67,67.72,67.52,67.67,123985.0
2016-08-30 15:00:00,67.67,67.94,67.57,67.91,111979.0,67.67,67.94,67.57,67.91,111979.0
2016-08-30 15:30:00,67.92,68.2,67.9,68.04,466644.0,67.92,68.2,67.9,68.04,466644.0
2016-08-31 09:30:00,67.82,68.05,67.68,67.9,89597.0,67.82,68.05,67.68,67.9,89597.0
2016-08-31 10:00:00,67.9,67.98,67.53,67.55,177603.0,67.9,67.98,67.53,67.55,177603.0
2016-08-31 10:30:00,67.53,67.58,67.15,67.15,108471.0,67.53,67.58,67.15,67.15,108471.0
2016-08-31 11:00:00,67.14,67.22,67.04,67.2,74013.0,67.14,67.22,67.04,67.2,74013.0
2016-08-31 11:30:00,67.2,67.33,67.07,67.24,71418.0,67.2,67.33,67.07,67.24,71418.0
2016-08-31 12:00:00,67.23,67.24,67.01,67.11,55524.0,67.23,67.24,67.01,67.11,55524.0
2016-08-31 12:30:00,67.1,67.31,67.04,67.3,61346.0,67.1,67.31,67.04,67.3,61346.0
2016-08-31 13:00:00,67.3,67.4,67.23,67.38,70519.0,67.3,67.4,67.23,67.38,70519.0
2016-08-31 13:30:00,67.38,67.55,67.32,67.51,86503.0,67.38,67.55,67.32,67.51,86503.0
2016-08-31 14:00:00,67.51,67.69,67.49,67.6,90686.0,67.51,67.69,67.49,67.6,90686.0
2016-08-31 14:30:00,67.59,67.6,67.36,67.36,96578.0,67.59,67.6,67.36,67.36,96578.0
2016-08-31 15:00:00,67.36,67.55,67.36,67.48,133489.0,67.36,67.55,67.36,67.48,133489.0
2016-08-31 15:30:00,67.49,67.51,67.4,67.4,519721.0,67.49,67.51,67.4,67.4,519721.0
2016-09-01 09:30:00,67.42,67.6,67.0,67.33,115698.0,67.42,67.6,67.0,67.33,115698.0
2016-09-01 10:00:00,67.33,67.48,67.07,67.07,91277.0,67.33,67.48,67.07,67.07,91277.0
2016-09-01 10:30:00,67.07,67.07,66.84,66.95,89363.0,67.07,67.07,66.84,66.95,89363.0
2016-09-01 11:00:00,66.95,67.16,66.78,67.15,66624.0,66.95,67.16,66.78,67.15,66624.0
2016-09-01 11:30:00,67.15,67.22,67.03,67.17,58333.0,67.15,67.22,67.03,67.17,58333.0
2016-09-01 12:00:00,67.15,67.61,67.11,67.57,49770.0,67.15,67.61,67.11,67.57,49770.0
2016-09-01 12:30:00,67.57,67.67,67.47,67.49,40136.0,67.57,67.67,67.47,67.49,40136.0
2016-09-01 13:00:00,67.47,67.56,67.43,67.53,36519.0,67.47,67.56,67.43,67.53,36519.0
2016-09-01 13:30:00,67.53,67.6,67.36,67.38,40046.0,67.53,67.6,67.36,67.38,40046.0
2016-09-01 14:00:00,67.4,67.4,67.19,67.32,71390.0,67.4,67.4,67.19,67.32,71390.0
2016-09-01 14:30:00,67.32,67.33,67.19,67.29,66606.0,67.32,67.33,67.19,67.29,66606.0
2016-09-01 15:00:00,67.3,67.32,67.09,67.25,78580.0,67.3,67.32,67.09,67.25,78580.0
2016-09-01 15:30:00,67.26,67.41,67.18,67.37,186194.0,67.26,67.41,67.18,67.37,186194.0
2016-09-02 09:30:00,67.93,68.3,67.6,68.28,97709.0,67.93,68.3,67.6,68.28,97709.0
2016-09-02 10:00:00,68.21,68.48,68.09,68.36,78543.0,68.21,68.48,68.09,68.36,78543.0
2016-09-02 10:30:00,68.35,68.45,68.02,68.06,56383.0,68.35,68.45,68.02,68.06,56383.0
2016-09-02 11:00:00,68.08,68.27,68.03,68.1,66180.0,68.08,68.27,68.03,68.1,66180.0
2016-09-02 11:30:00,68.12,68.18,68.06,68.1,27658.0,68.12,68.18,68.06,68.1,27658.0
2016-09-02 12:00:00,68.09,68.16,67.84,67.9,27340.0,68.09,68.16,67.84,67.9,27340.0
2016-09-02 12:30:00,67.92,68.07,67.92,68.02,25083.0,67.92,68.07,67.92,68.02,25083.0
2016-09-02 13:00:00,68.03,68.05,67.88,67.97,41260.0,68.03,68.05,67.88,67.97,41260.0
2016-09-02 13:30:00,67.95,67.95,67.74,67.77,50782.0,67.95,67.95,67.74,67.77,50782.0
2016-09-02 14:00:00,67.77,67.96,67.77,67.92,49434.0,67.77,67.96,67.77,67.92,49434.0
2016-09-02 14:30:00,67.92,67.98,67.85,67.96,36124.0,67.92,67.98,67.85,67.96,36124.0
2016-09-02 15:00:00,67.96,68.06,67.93,67.99,81358.0,67.96,68.06,67.93,67.99,81358.0
2016-09-02 15:30:00,67.99,68.05,67.93,68.01,209777.0,67.99,68.05,67.93,68.01,209777.0
2016-09-06 09:30:00,68.2,68.2,67.05,67.78,141285.0,68.2,68.2,67.05,67.78,141285.0
2016-09-06 10:00:00,67.76,67.9,67.37,67.43,126412.0,67.76,67.9,67.37,67.43,126412.0
2016-09-06 10:30:00,67.44,67.65,67.43,67.62,99329.0,67.44,67.65,67.43,67.62,99329.0
2016-09-06 11:00:00,67.62,67.73,67.5,67.62,97634.0,67.62,67.73,67.5,67.62,97634.0
2016-09-06 11:30:00,67.61,67.77,67.52,67.74,77065.0,67.61,67.77,67.52,67.74,77065.0
2016-09-06 12:00:00,67.75,67.77,67.48,67.52,61805.0,67.75,67.77,67.48,67.52,61805.0
2016-09-06 12:30:00,67.52,67.6,67.43,67.46,75299.0,67.52,67.6,67.43,67.46,75299.0
2016-09-06 13:00:00,67.46,67.52,67.34,67.34,57918.0,67.46,67.52,67.34,67.34,57918.0
2016-09-06 13:30:00,67.34,67.42,67.34,67.37,55913.0,67.34,67.42,67.34,67.37,55913.0
2016-09-06 14:00:00,67.38,67.44,67.35,67.38,75780.0,67.38,67.44,67.35,67.38,75780.0
2016-09-06 14:30:00,67.38,67.54,67.37,67.53,73358.0,67.38,67.54,67.37,67.53,73358.0
2016-09-06 15:00:00,67.52,67.63,67.5,67.59,106679.0,67.52,67.63,67.5,67.59,106679.0
2016-09-06 15:30:00,67.59,67.69,67.55,67.69,230393.0,67.59,67.69,67.55,67.69,230393.0
2016-09-07 09:30:00,67.58,68.0,67.57,67.88,82161.0,67.58,68.0,67.57,67.88,82161.0
2016-09-07 10:00:00,67.9,68.19,67.9,68.12,51141.0,67.9,68.19,67.9,68.12,51141.0
2016-09-07 10:30:00,68.12,68.14,67.87,68.03,56585.0,68.12,68.14,67.87,68.03,56585.0
2016-09-07 11:00:00,68.02,68.19,67.92,68.13,84846.0,68.02,68.19,67.92,68.13,84846.0
2016-09-07 11:30:00,68.13,68.25,68.07,68.24,87346.0,68.13,68.25,68.07,68.24,87346.0
2016-09-07 12:00:00,68.23,68.31,68.07,68.19,101488.0,68.23,68.31,68.07,68.19,101488.0
2016-09-07 12:30:00,68.18,68.58,68.18,68.57,119484.0,68.18,68.58,68.18,68.57,119484.0
2016-09-07 13:00:00,68.55,68.74,68.51,68.71,83991.0,68.55,68.74,68.51,68.71,83991.0
2016-09-07 13:30:00,68.72,68.76,68.62,68.72,70201.0,68.72,68.76,68.62,68.72,70201.0
2016-09-07 14:00:00,68.69,68.74,68.61,68.61,63833.0,68.69,68.74,68.61,68.61,63833.0
2016-09-07 14:30:00,68.61,68.62,68.45,68.46,75135.0,68.61,68.62,68.45,68.46,75135.0
2016-09-07 15:00:00,68.47,68.52,68.32,68.43,112344.0,68.47,68.52,68.32,68.43,112344.0
2016-09-07 15:30:00,68.42,68.62,68.39,68.6,388623.0,68.42,68.62,68.39,68.6,388623.0
2016-09-08 09:30:00,68.41,68.66,68.16,68.49,124771.0,68.41,68.66,68.16,68.49,124771.0
2016-09-08 10:00:00,68.51,68.62,68.4,68.55,66643.0,68.51,68.62,68.4,68.55,66643.0
2016-09-08 10:30:00,68.57,68.85,68.56,68.71,112245.0,68.57,68.85,68.56,68.71,112245.0
2016-09-08 11:00:00,68.73,69.15,68.69,69.07,199832.0,68.73,69.15,68.69,69.07,199832.0
2016-09-08 11:30:00,69.08,69.08,68.74,68.91,78338.0,69.08,69.08,68.74,68.91,78338.0
2016-09-08 12:00:00,68.93,68.94,68.79,68.88,40938.0,68.93,68.94,68.79,68.88,40938.0
2016-09-08 12:30:00,68.88,68.95,68.81,68.91,50220.0,68.88,68.95,68.81,68.91,50220.0
2016-09-08 13:00:00,68.91,68.92,68.78,68.79,67820.0,68.91,68.92,68.78,68.79,67820.0
2016-09-08 13:30:00,68.79,68.81,68.42,68.68,69462.0,68.79,68.81,68.42,68.68,69462.0
2016-09-08 14:00:00,68.68,68.96,68.63,68.87,82618.0,68.68,68.96,68.63,68.87,82618.0
2016-09-08 14:30:00,68.88,68.88,68.69,68.79,57214.0,68.88,68.88,68.69,68.79,57214.0
2016-09-08 15:00:00,68.78,68.85,68.73,68.83,76356.0,68.78,68.85,68.73,68.83,76356.0
2016-09-08 15:30:00,68.81,68.86,68.73,68.81,206711.0,68.81,68.86,68.73,68.81,206711.0
2016-09-09 09:30:00,68.17,68.5,67.18,68.49,315698.0,68.17,68.5,67.18,68.49,315698.0
2016-09-09 10:00:00,68.49,68.65,68.28,68.58,172850.0,68.49,68.65,68.28,68.58,172850.0
2016-09-09 10:30:00,68.58,68.66,68.32,68.47,166830.0,68.58,68.66,68.32,68.47,166830.0
2016-09-09 11:00:00,68.48,68.59,68.43,68.56,110729.0,68.48,68.59,68.43,68.56,110729.0
2016-09-09 11:30:00,68.56,68.6,68.05,68.14,89176.0,68.56,68.6,68.05,68.14,89176.0
2016-09-09 12:00:00,68.14,68.2,67.81,67.83,73238.0,68.14,68.2,67.81,67.83,73238.0
2016-09-09 12:30:00,67.83,67.91,67.76,67.88,67353.0,67.83,67.91,67.76,67.88,67353.0
2016-09-09 13:00:00,67.88,67.91,67.48,67.53,46049.0,67.88,67.91,67.48,67.53,46049.0
2016-09-09 13:30:00,67.51,67.51,67.28,67.36,69186.0,67.51,67.51,67.28,67.36,69186.0
2016-09-09 14:00:00,67.36,67.41,67.14,67.41,84944.0,67.36,67.41,67.14,67.41,84944.0
2016-09-09 14:30:00,67.4,67.64,67.33,67.43,128108.0,67.4,67.64,67.33,67.43,128108.0
2016-09-09 15:00:00,67.43,67.45,67.2,67.37,81108.0,67.43,67.45,67.2,67.37,81108.0
2016-09-09 15:30:00,67.38,67.4,66.84,66.84,259462.0,67.38,67.4,66.84,66.84,259462.0
2016-09-12 09:30:00,65.92,66.34,65.39,66.07,269129.0,65.92,66.34,65.39,66.07,269129.0
2016-09-12 10:00:00,66.06,66.87,66.06,66.87,147248.0,66.06,66.87,66.06,66.87,147248.0
2016-09-12 10:30:00,66.88,66.98,66.55,66.95,92699.0,66.88,66.98,66.55,66.95,92699.0
2016-09-12 11:00:00,66.94,67.39,66.94,67.39,84660.0,66.94,67.39,66.94,67.39,84660.0
2016-09-12 11:30:00,67.4,67.47,67.15,67.18,109023.0,67.4,67.47,67.15,67.18,109023.0
2016-09-12 12:00:00,67.19,67.2,66.92,66.99,170892.0,67.19,67.2,66.92,66.99,170892.0
2016-09-12 12:30:00,67.0,67.07,66.86,66.95,77715.0,67.0,67.07,66.86,66.95,77715.0
2016-09-12 13:00:00,66.95,67.24,66.74,66.76,116607.0,66.95,67.24,66.74,66.76,116607.0
2016-09-12 13:30:00,66.79,67.16,66.68,67.14,85383.0,66.79,67.16,66.68,67.14,85383.0
2016-09-12 14:00:00,67.12,67.4,67.05,67.11,113733.0,67.12,67.4,67.05,67.11,113733.0
2016-09-12 14:30:00,67.14,67.22,67.0,67.08,184672.0,67.14,67.22,67.0,67.08,184672.0
2016-09-12 15:00:00,67.09,67.34,67.06,67.33,162810.0,67.09,67.34,67.06,67.33,162810.0
2016-09-12 15:30:00,67.35,67.45,67.16,67.35,258046.0,67.35,67.45,67.16,67.35,258046.0
2016-09-13 09:30:00,66.31,66.9,66.21,66.22,184197.0,66.31,66.9,66.21,66.22,184197.0
2016-09-13 10:00:00,66.22,66.32,65.96,66.1,115277.0,66.22,66.32,65.96,66.1,115277.0
2016-09-13 10:30:00,66.09,66.29,65.92,65.96,95058.0,66.09,66.29,65.92,65.96,95058.0
2016-09-13 11:00:00,65.95,65.97,65.63,65.66,115285.0,65.95,65.97,65.63,65.66,115285.0
2016-09-13 11:30:00,65.63,65.73,65.45,65.59,63722.0,65.63,65.73,65.45,65.59,63722.0
2016-09-13 12:00:00,65.6,65.88,65.51,65.64,55025.0,65.6,65.88,65.51,65.64,55025.0
2016-09-13 12:30:00,65.63,65.85,65.6,65.74,99842.0,65.63,65.85,65.6,65.74,99842.0
2016-09-13 13:00:00,65.74,66.27,65.61,66.26,92875.0,65.74,66.27,65.61,66.26,92875.0
2016-09-13 13:30:00,66.26,66.38,65.67,65.72,122697.0,66.26,66.38,65.67,65.72,122697.0
2016-09-13 14:00:00,65.73,65.85,65.53,65.53,105775.0,65.73,65.85,65.53,65.53,105775.0
2016-09-13 14:30:00,65.52,65.75,65.43,65.46,146385.0,65.52,65.75,65.43,65.46,146385.0
2016-09-13 15:00:00,65.46,65.67,65.36,65.62,187197.0,65.46,65.67,65.36,65.62,187197.0
2016-09-13 15:30:00,65.63,65.95,65.57,65.78,441179.0,65.63,65.95,65.57,65.78,441179.0
2016-09-14 09:30:00,65.76,66.05,65.48,65.94,146259.0,65.76,66.05,65.48,65.94,146259.0
2016-09-14 10:00:00,65.9,66.19,65.86,66.13,167082.0,65.9,66.19,65.86,66.13,167082.0
2016-09-14 10:30:00,66.12,66.24,65.71,65.82,103062.0,66.12,66.24,65.71,65.82,103062.0
2016-09-14 11:00:00,65.82,66.21,65.72,66.09,93177.0,65.82,66.21,65.72,66.09,93177.0
2016-09-14 11:30:00,66.07,66.12,65.93,66.01,92192.0,66.07,66.12,65.93,66.01,92192.0
2016-09-14 12:00:00,66.03,66.08,65.9,65.97,121920.0,66.03,66.08,65.9,65.97,121920.0
2016-09-14 12:30:00,65.97,66.0,65.64,65.76,48349.0,65.97,66.0,65.64,65.76,48349.0
2016-09-14 13:00:00,65.75,65.91,65.69,65.88,42880.0,65.75,65.91,65.69,65.88,42880.0
2016-09-14 13:30:00,65.89,65.95,65.48,65.49,66341.0,65.89,65.95,65.48,65.49,66341.0
2016-09-14 14:00:00,65.49,65.7,65.34,65.64,78238.0,65.49,65.7,65.34,65.64,78238.0
2016-09-14 14:30:00,65.63,65.66,65.44,65.54,86107.0,65.63,65.66,65.44,65.54,86107.0
2016-09-14 15:00:00,65.54,65.54,65.06,65.09,160563.0,65.54,65.54,65.06,65.09,160563.0
2016-09-14 15:30:00,65.1,65.54,65.1,65.5,278600.0,65.1,65.54,65.1,65.5,278600.0
2016-09-15 09:30:00,65.7,66.24,65.5,66.04,146471.0,65.7,66.24,65.5,66.04,146471.0
2016-09-15 10:00:00,66.02,66.65,65.84,66.59,124333.0,66.02,66.65,65.84,66.59,124333.0
2016-09-15 10:30:00,66.61,66.83,66.41,66.81,214030.0,66.61,66.83,66.41,66.81,214030.0
2016-09-15 11:00:00,66.83,66.95,66.72,66.91,71608.0,66.83,66.95,66.72,66.91,71608.0
2016-09-15 11:30:00,66.94,67.04,66.8,66.84,146241.0,66.94,67.04,66.8,66.84,146241.0
2016-09-15 12:00:00,66.86,67.19,66.86,66.97,70564.0,66.86,67.19,66.86,66.97,70564.0
2016-09-15 12:30:00,66.98,67.09,66.94,67.06,77907.0,66.98,67.09,66.94,67.06,77907.0
2016-09-15 13:00:00,67.07,67.2,66.95,66.96,71723.0,67.07,67.2,66.95,66.96,71723.0
2016-09-15 13:30:00,66.97,67.25,66.93,67.12,72625.0,66.97,67.25,66.93,67.12,72625.0
2016-09-15 14:00:00,67.12,67.39,67.03,67.28,113641.0,67.12,67.39,67.03,67.28,113641.0
2016-09-15 14:30:00,67.28,67.3,67.21,67.27,85885.0,67.28,67.3,67.21,67.27,85885.0
2016-09-15 15:00:00,67.27,67.39,67.18,67.29,220158.0,67.27,67.39,67.18,67.29,220158.0
2016-09-15 15:30:00,67.28,67.4,67.21,67.39,363219.0,67.28,67.4,67.21,67.39,363219.0
2016-09-16 09:30:00,66.84,67.21,66.36,66.99,512721.0,66.84,67.21,66.36,66.99,512721.0
2016-09-16 10:00:00,66.98,67.2,66.67,67.2,111651.0,66.98,67.2,66.67,67.2,111651.0
2016-09-16 10:30:00,67.2,67.64,67.15,67.41,197261.0,67.2,67.64,67.15,67.41,197261.0
2016-09-16 11:00:00,67.42,67.42,67.07,67.21,69624.0,67.42,67.42,67.07,67.21,69624.0
2016-09-16 11:30:00,67.2,67.53,67.15,67.36,57858.0,67.2,67.53,67.15,67.36,57858.0
2016-09-16 12:00:00,67.37,67.52,67.35,67.47,47078.0,67.37,67.52,67.35,67.47,47078.0
2016-09-16 12:30:00,67.48,67.51,67.3,67.3,45404.0,67.48,67.51,67.3,67.3,45404.0
2016-09-16 13:00:00,67.3,67.4,67.22,67.27,61581.0,67.3,67.4,67.22,67.27,61581.0
2016-09-16 13:30:00,67.25,67.3,67.03,67.18,70434.0,67.25,67.3,67.03,67.18,70434.0
2016-09-16 14:00:00,67.18,67.29,67.09,67.2,59484.0,67.18,67.29,67.09,67.2,59484.0
2016-09-16 14:30:00,67.2,67.44,67.2,67.31,127745.0,67.2,67.44,67.2,67.31,127745.0
2016-09-16 15:00:00,67.29,67.53,67.29,67.42,173672.0,67.29,67.53,67.29,67.42,173672.0
2016-09-16 15:30:00,67.42,67.79,67.24,67.6,754587.0,67.42,67.79,67.24,67.6,754587.0
2016-09-19 09:30:00,68.21,68.66,67.85,68.6,190990.0,68.21,68.66,67.85,68.6,190990.0
2016-09-19 10:00:00,68.6,69.2,68.58,68.97,341515.0,68.6,69.2,68.58,68.97,341515.0
2016-09-19 10:30:00,68.94,68.95,68.55,68.82,94649.0,68.94,68.95,68.55,68.82,94649.0
2016-09-19 11:00:00,68.82,68.96,68.72,68.94,82017.0,68.82,68.96,68.72,68.94,82017.0
2016-09-19 11:30:00,68.96,69.05,68.88,69.02,73633.0,68.96,69.05,68.88,69.02,73633.0
2016-09-19 12:00:00,69.02,69.11,68.54,68.61,108481.0,69.02,69.11,68.54,68.61,108481.0
2016-09-19 12:30:00,68.59,68.59,68.06,68.11,78442.0,68.59,68.59,68.06,68.11,78442.0
2016-09-19 13:00:00,68.08,68.2,68.01,68.03,49795.0,68.08,68.2,68.01,68.03,49795.0
2016-09-19 13:30:00,68.02,68.04,67.65,67.96,59628.0,68.02,68.04,67.65,67.96,59628.0
2016-09-19 14:00:00,67.96,68.12,67.93,68.11,67328.0,67.96,68.12,67.93,68.11,67328.0
2016-09-19 14:30:00,68.11,68.35,68.11,68.34,59470.0,68.11,68.35,68.11,68.34,59470.0
2016-09-19 15:00:00,68.33,68.37,68.16,68.21,85061.0,68.33,68.37,68.16,68.21,85061.0
2016-09-19 15:30:00,68.19,68.26,68.03,68.13,297662.0,68.19,68.26,68.03,68.13,297662.0
2016-09-20 09:30:00,68.67,69.57,68.67,69.23,226219.0,68.67,69.57,68.67,69.23,226219.0
2016-09-20 10:00:00,69.22,69.25,68.58,68.6,122644.0,69.22,69.25,68.58,68.6,122644.0
2016-09-20 10:30:00,68.61,68.63,68.32,68.57,75164.0,68.61,68.63,68.32,68.57,75164.0
2016-09-20 11:00:00,68.58,68.93,68.58,68.72,67255.0,68.58,68.93,68.58,68.72,67255.0
2016-09-20 11:30:00,68.73,68.94,68.73,68.76,39709.0,68.73,68.94,68.73,68.76,39709.0
2016-09-20 12:00:00,68.76,68.79,68.66,68.78,29533.0,68.76,68.79,68.66,68.78,29533.0
2016-09-20 12:30:00,68.76,68.76,68.56,68.61,55743.0,68.76,68.76,68.56,68.61,55743.0
2016-09-20 13:00:00,68.62,68.76,68.59,68.75,69440.0,68.62,68.76,68.59,68.75,69440.0
2016-09-20 13:30:00,68.76,68.88,68.73,68.83,72572.0,68.76,68.88,68.73,68.83,72572.0
2016-09-20 14:00:00,68.82,69.06,68.8,68.99,82815.0,68.82,69.06,68.8,68.99,82815.0
2016-09-20 14:30:00,68.98,69.11,68.93,69.01,88886.0,68.98,69.11,68.93,69.01,88886.0
2016-09-20 15:00:00,69.02,69.05,68.91,68.92,77181.0,69.02,69.05,68.91,68.92,77181.0
2016-09-20 15:30:00,68.92,68.93,68.77,68.79,312173.0,68.92,68.93,68.77,68.79,312173.0
2016-09-21 09:30:00,68.91,69.87,68.91,69.79,180852.0,68.91,69.87,68.91,69.79,180852.0
2016-09-21 10:00:00,69.79,70.22,69.72,69.93,173680.0,69.79,70.22,69.72,69.93,173680.0
2016-09-21 10:30:00,69.94,70.05,69.73,69.84,222218.0,69.94,70.05,69.73,69.84,222218.0
2016-09-21 11:00:00,69.86,70.05,69.69,70.01,244281.0,69.86,70.05,69.69,70.01,244281.0
2016-09-21 11:30:00,70.02,70.33,69.97,70.26,126606.0,70.02,70.33,69.97,70.26,126606.0
2016-09-21 12:00:00,70.25,70.49,70.13,70.14,132393.0,70.25,70.49,70.13,70.14,132393.0
2016-09-21 12:30:00,70.14,70.35,70.08,70.35,105978.0,70.14,70.35,70.08,70.35,105978.0
2016-09-21 13:00:00,70.34,70.45,70.26,70.31,80586.0,70.34,70.45,70.26,70.31,80586.0
2016-09-21 13:30:00,70.31,70.51,70.29,70.44,98706.0,70.31,70.51,70.29,70.44,98706.0
2016-09-21 14:00:00,70.41,70.84,70.14,70.53,166009.0,70.41,70.84,70.14,70.53,166009.0
2016-09-21 14:30:00,70.52,71.16,70.5,71.12,234988.0,70.52,71.16,70.5,71.12,234988.0
2016-09-21 15:00:00,71.12,71.5,71.03,71.43,259614.0,71.12,71.5,71.03,71.43,259614.0
2016-09-21 15:30:00,71.43,71.78,71.43,71.69,597622.0,71.43,71.78,71.43,71.69,597622.0
2016-09-22 09:30:00,72.26,72.51,71.89,71.93,188065.0,72.26,72.51,71.89,71.93,188065.0
2016-09-22 10:00:00,71.96,72.16,71.76,72.16,124014.0,71.96,72.16,71.76,72.16,124014.0
2016-09-22 10:30:00,72.16,72.39,72.08,72.23,64466.0,72.16,72.39,72.08,72.23,64466.0
2016-09-22 11:00:00,72.22,72.42,72.17,72.33,88575.0,72.22,72.42,72.17,72.33,88575.0
2016-09-22 11:30:00,72.34,72.46,72.22,72.29,62786.0,72.34,72.46,72.22,72.29,62786.0
2016-09-22 12:00:00,72.29,72.41,72.23,72.31,65805.0,72.29,72.41,72.23,72.31,65805.0
2016-09-22 12:30:00,72.32,72.62,72.28,72.61,126675.0,72.32,72.62,72.28,72.61,126675.0
2016-09-22 13:00:00,72.61,72.62,72.31,72.34,59514.0,72.61,72.62,72.31,72.34,59514.0
2016-09-22 13:30:00,72.34,72.5,72.32,72.37,58531.0,72.34,72.5,72.32,72.37,58531.0
2016-09-22 14:00:00,72.36,72.55,72.11,72.14,106811.0,72.36,72.55,72.11,72.14,106811.0
2016-09-22 14:30:00,72.13,72.27,71.97,72.26,91321.0,72.13,72.27,71.97,72.26,91321.0
2016-09-22 15:00:00,72.24,72.47,72.24,72.45,157450.0,72.24,72.47,72.24,72.45,157450.0
2016-09-22 15:30:00,72.45,72.49,72.34,72.35,284451.0,72.45,72.49,72.34,72.35,284451.0
2016-09-23 09:30:00,72.19,72.42,71.71,71.96,147278.0,72.19,72.42,71.71,71.96,147278.0
2016-09-23 10:00:00,71.97,72.2,71.93,72.12,102705.0,71.97,72.2,71.93,72.12,102705.0
2016-09-23 10:30:00,72.12,72.23,72.02,72.06,59646.0,72.12,72.23,72.02,72.06,59646.0
2016-09-23 11:00:00,72.07,72.23,72.06,72.17,64418.0,72.07,72.23,72.06,72.17,64418.0
2016-09-23 11:30:00,72.18,72.3,71.87,71.9,44890.0,72.18,72.3,71.87,71.9,44890.0
2016-09-23 12:00:00,71.89,72.03,71.89,71.9,57037.0,71.89,72.03,71.89,71.9,57037.0
2016-09-23 12:30:00,71.91,72.0,71.78,71.82,42786.0,71.91,72.0,71.78,71.82,42786.0
2016-09-23 13:00:00,71.82,71.85,71.63,71.73,42542.0,71.82,71.85,71.63,71.73,42542.0
2016-09-23 13:30:00,71.75,71.77,71.53,71.58,44180.0,71.75,71.77,71.53,71.58,44180.0
2016-09-23 14:00:00,71.59,71.9,71.58,71.84,74153.0,71.59,71.9,71.58,71.84,74153.0
2016-09-23 14:30:00,71.84,71.85,71.6,71.63,75836.0,71.84,71.85,71.6,71.63,75836.0
2016-09-23 15:00:00,71.62,71.8,71.62,71.76,65042.0,71.62,71.8,71.62,71.76,65042.0
2016-09-23 15:30:00,71.77,71.87,71.67,71.68,202500.0,71.77,71.87,71.67,71.68,202500.0
2016-09-26 09:30:00,71.27,71.37,70.58,71.26,189939.0,71.27,71.37,70.58,71.26,189939.0
2016-09-26 10:00:00,71.26,71.64,71.14,71.45,117189.0,71.26,71.64,71.14,71.45,117189.0
2016-09-26 10:30:00,71.46,71.64,71.44,71.5,45614.0,71.46,71.64,71.44,71.5,45614.0
2016-09-26 11:00:00,71.5,71.61,71.34,71.39,43501.0,71.5,71.61,71.34,71.39,43501.0
2016-09-26 11:30:00,71.39,71.42,71.25,71.33,41638.0,71.39,71.42,71.25,71.33,41638.0
2016-09-26 12:00:00,71.32,71.48,71.31,71.39,94661.0,71.32,71.48,71.31,71.39,94661.0
2016-09-26 12:30:00,71.4,71.54,71.31,71.51,35803.0,71.4,71.54,71.31,71.51,35803.0
2016-09-26 13:00:00,71.53,71.53,71.27,71.27,104162.0,71.53,71.53,71.27,71.27,104162.0
2016-09-26 13:30:00,71.29,71.31,71.11,71.19,74498.0,71.29,71.31,71.11,71.19,74498.0
2016-09-26 14:00:00,71.19,71.28,71.17,71.26,51376.0,71.19,71.28,71.17,71.26,51376.0
2016-09-26 14:30:00,71.25,71.26,71.13,71.18,42942.0,71.25,71.26,71.13,71.18,42942.0
2016-09-26 15:00:00,71.18,71.26,71.14,71.22,52300.0,71.18,71.26,71.14,71.22,52300.0
2016-09-26 15:30:00,71.22,71.25,71.03,71.07,256010.0,71.22,71.25,71.03,71.07,256010.0
2016-09-27 09:30:00,70.97,71.47,70.83,71.41,125362.0,70.97,71.47,70.83,71.41,125362.0
2016-09-27 10:00:00,71.4,71.66,71.22,71.26,60388.0,71.4,71.66,71.22,71.26,60388.0
2016-09-27 10:30:00,71.31,71.39,71.14,71.15,47557.0,71.31,71.39,71.14,71.15,47557.0
2016-09-27 11:00:00,71.22,71.39,71.15,71.37,73754.0,71.22,71.39,71.15,71.37,73754.0
2016-09-27 11:30:00,71.38,71.39,71.21,71.29,55965.0,71.38,71.39,71.21,71.29,55965.0
2016-09-27 12:00:00,71.29,71.43,71.22,71.36,59125.0,71.29,71.43,71.22,71.36,59125.0
2016-09-27 12:30:00,71.37,71.54,71.31,71.53,33564.0,71.37,71.54,71.31,71.53,33564.0
2016-09-27 13:00:00,71.53,71.62,71.45,71.57,48458.0,71.53,71.62,71.45,71.57,48458.0
2016-09-27 13:30:00,71.57,71.73,71.56,71.66,72355.0,71.57,71.73,71.56,71.66,72355.0
2016-09-27 14:00:00,71.65,71.77,71.65,71.73,79666.0,71.65,71.77,71.65,71.73,79666.0
2016-09-27 14:30:00,71.72,71.84,71.68,71.73,60312.0,71.72,71.84,71.68,71.73,60312.0
2016-09-27 15:00:00,71.74,71.81,71.71,71.79,96225.0,71.74,71.81,71.71,71.79,96225.0
2016-09-27 15:30:00,71.79,71.93,71.73,71.9,233439.0,71.79,71.93,71.73,71.9,233439.0
2016-09-28 09:30:00,72.2,72.57,72.1,72.57,215938.0,72.2,72.57,72.1,72.57,215938.0
2016-09-28 10:00:00,72.59,72.67,72.26,72.26,224267.0,72.59,72.67,72.26,72.26,224267.0
2016-09-28 10:30:00,72.25,72.29,71.8,71.81,77498.0,72.25,72.29,71.8,71.81,77498.0
2016-09-28 11:00:00,71.8,71.83,71.55,71.76,80106.0,71.8,71.83,71.55,71.76,80106.0
2016-09-28 11:30:00,71.76,71.88,71.66,71.86,65749.0,71.76,71.88,71.66,71.86,65749.0
2016-09-28 12:00:00,71.86,71.93,71.67,71.86,57153.0,71.86,71.93,71.67,71.86,57153.0
2016-09-28 12:30:00,71.86,72.06,71.78,72.0,60058.0,71.86,72.06,71.78,72.0,60058.0
2016-09-28 13:00:00,71.99,72.21,71.97,72.2,48460.0,71.99,72.21,71.97,72.2,48460.0
2016-09-28 13:30:00,72.2,72.38,72.2,72.28,46976.0,72.2,72.38,72.2,72.28,46976.0
2016-09-28 14:00:00,72.28,72.53,72.21,72.44,86996.0,72.28,72.53,72.21,72.44,86996.0
2016-09-28 14:30:00,72.46,72.53,72.35,72.45,79086.0,72.46,72.53,72.35,72.45,79086.0
2016-09-28 15:00:00,72.45,72.66,72.41,72.54,79517.0,72.45,72.66,72.41,72.54,79517.0
2016-09-28 15:30:00,72.54,72.69,72.45,72.65,277415.0,72.54,72.69,72.45,72.65,277415.0
2016-09-29 09:30:00,72.59,72.8,72.36,72.46,64641.0,72.59,72.8,72.36,72.46,64641.0
2016-09-29 10:00:00,72.48,72.64,72.22,72.56,72447.0,72.48,72.64,72.22,72.56,72447.0
2016-09-29 10:30:00,72.54,72.56,72.39,72.47,46589.0,72.54,72.56,72.39,72.47,46589.0
2016-09-29 11:00:00,72.47,72.53,72.31,72.41,38433.0,72.47,72.53,72.31,72.41,38433.0
2016-09-29 11:30:00,72.42,72.48,72.33,72.44,31475.0,72.42,72.48,72.33,72.44,31475.0
2016-09-29 12:00:00,72.44,72.73,72.41,72.6,106053.0,72.44,72.73,72.41,72.6,106053.0
2016-09-29 12:30:00,72.6,72.73,71.83,71.88,51597.0,72.6,72.73,71.83,71.88,51597.0
2016-09-29 13:00:00,71.88,72.12,71.65,71.92,108733.0,71.88,72.12,71.65,71.92,108733.0
2016-09-29 13:30:00,71.91,72.02,71.41,71.49,70774.0,71.91,72.02,71.41,71.49,70774.0
2016-09-29 14:00:00,71.54,71.93,71.42,71.88,70837.0,71.54,71.93,71.42,71.88,70837.0
2016-09-29 14:30:00,71.89,72.03,71.84,71.88,93007.0,71.89,72.03,71.84,71.88,93007.0
2016-09-29 15:00:00,71.87,71.92,71.61,71.76,45547.0,71.87,71.92,71.61,71.76,45547.0
2016-09-29 15:30:00,71.77,71.88,71.59,71.59,187218.0,71.77,71.88,71.59,71.59,187218.0
2016-09-30 09:30:00,72.03,72.21,71.41,71.52,84050.0,72.03,72.21,71.41,71.52,84050.0
2016-09-30 10:00:00,71.52,71.75,71.46,71.7,103759.0,71.52,71.75,71.46,71.7,103759.0
2016-09-30 10:30:00,71.7,71.99,71.68,71.98,70636.0,71.7,71.99,71.68,71.98,70636.0
2016-09-30 11:00:00,71.98,72.21,71.98,72.05,88163.0,71.98,72.21,71.98,72.05,88163.0
2016-09-30 11:30:00,72.06,72.25,71.91,71.91,57750.0,72.06,72.25,71.91,71.91,57750.0
2016-09-30 12:00:00,71.93,72.55,71.93,72.48,60372.0,71.93,72.55,71.93,72.48,60372.0
2016-09-30 12:30:00,72.49,72.59,72.45,72.51,44802.0,72.49,72.59,72.45,72.51,44802.0
2016-09-30 13:00:00,72.5,72.57,72.39,72.43,40204.0,72.5,72.57,72.39,72.43,40204.0
2016-09-30 13:30:00,72.42,72.46,72.32,72.41,26784.0,72.42,72.46,72.32,72.41,26784.0
2016-09-30 14:00:00,72.41,72.46,72.34,72.35,39605.0,72.41,72.46,72.34,72.35,39605.0
2016-09-30 14:30:00,72.35,72.52,72.34,72.49,50421.0,72.35,72.52,72.34,72.49,50421.0
2016-09-30 15:00:00,72.49,72.59,72.49,72.55,53686.0,72.49,72.59,72.49,72.55,53686.0
2016-09-30 15:30:00,72.54,72.59,72.32,72.33,255846.0,72.54,72.59,72.32,72.33,255846.0
2016-10-03 09:30:00,71.15,72.26,70.85,71.43,371026.0,71.15,72.26,70.85,71.43,371026.0
2016-10-03 10:00:00,71.44,71.9,71.44,71.59,72167.0,71.44,71.9,71.44,71.59,72167.0
2016-10-03 10:30:00,71.56,71.93,71.49,71.76,57635.0,71.56,71.93,71.49,71.76,57635.0
2016-10-03 11:00:00,71.76,71.76,71.31,71.47,207963.0,71.76,71.76,71.31,71.47,207963.0
2016-10-03 11:30:00,71.47,71.55,71.11,71.25,108529.0,71.47,71.55,71.11,71.25,108529.0
2016-10-03 12:00:00,71.25,71.36,71.1,71.15,44677.0,71.25,71.36,71.1,71.15,44677.0
2016-10-03 12:30:00,71.13,71.23,71.02,71.22,44462.0,71.13,71.23,71.02,71.22,44462.0
2016-10-03 13:00:00,71.24,71.29,71.06,71.19,40268.0,71.24,71.29,71.06,71.19,40268.0
2016-10-03 13:30:00,71.19,71.22,71.1,71.18,56008.0,71.19,71.22,71.1,71.18,56008.0
2016-10-03 14:00:00,71.19,71.28,71.14,71.16,79115.0,71.19,71.28,71.14,71.16,79115.0
2016-10-03 14:30:00,71.16,71.23,70.96,71.07,101260.0,71.16,71.23,70.96,71.07,101260.0
2016-10-03 15:00:00,71.07,71.12,70.99,71.1,103959.0,71.07,71.12,70.99,71.1,103959.0
2016-10-03 15:30:00,71.1,71.25,71.09,71.18,413364.0,71.1,71.25,71.09,71.18,413364.0
2016-10-04 09:30:00,71.32,72.53,71.25,71.96,212597.0,71.32,72.53,71.25,71.96,212597.0
2016-10-04 10:00:00,71.96,72.04,71.38,71.63,78027.0,71.96,72.04,71.38,71.63,78027.0
2016-10-04 10:30:00,71.65,71.97,71.64,71.67,46071.0,71.65,71.97,71.64,71.67,46071.0
2016-10-04 11:00:00,71.68,71.73,71.35,71.65,65087.0,71.68,71.73,71.35,71.65,65087.0
2016-10-04 11:30:00,71.62,71.83,71.51,71.59,41561.0,71.62,71.83,71.51,71.59,41561.0
2016-10-04 12:00:00,71.61,71.71,71.42,71.45,86659.0,71.61,71.71,71.42,71.45,86659.0
2016-10-04 12:30:00,71.42,71.56,71.28,71.38,63767.0,71.42,71.56,71.28,71.38,63767.0
2016-10-04 13:00:00,71.38,71.4,71.0,71.06,54925.0,71.38,71.4,71.0,71.06,54925.0
2016-10-04 13:30:00,71.08,71.18,71.02,71.08,55001.0,71.08,71.18,71.02,71.08,55001.0
2016-10-04 14:00:00,71.08,71.27,71.07,71.11,69477.0,71.08,71.27,71.07,71.11,69477.0
2016-10-04 14:30:00,71.1,71.24,71.06,71.11,76773.0,71.1,71.24,71.06,71.11,76773.0
2016-10-04 15:00:00,71.11,71.24,71.08,71.23,130359.0,71.11,71.24,71.08,71.23,130359.0
2016-10-04 15:30:00,71.23,71.49,71.19,71.42,225593.0,71.23,71.49,71.19,71.42,225593.0
2016-10-05 09:30:00,71.57,72.29,71.57,72.05,81643.0,71.57,72.29,71.57,72.05,81643.0
2016-10-05 10:00:00,72.08,72.4,71.85,72.4,37316.0,72.08,72.4,71.85,72.4,37316.0
2016-10-05 10:30:00,72.39,72.47,72.23,72.42,35027.0,72.39,72.47,72.23,72.42,35027.0
2016-10-05 11:00:00,72.42,72.62,72.39,72.62,65418.0,72.42,72.62,72.39,72.62,65418.0
2016-10-05 11:30:00,72.62,72.88,72.52,72.83,69810.0,72.62,72.88,72.52,72.83,69810.0
2016-10-05 12:00:00,72.83,72.96,72.69,72.75,56609.0,72.83,72.96,72.69,72.75,56609.0
2016-10-05 12:30:00,72.78,72.78,72.65,72.69,40284.0,72.78,72.78,72.65,72.69,40284.0
2016-10-05 13:00:00,72.71,72.81,72.66,72.79,63843.0,72.71,72.81,72.66,72.79,63843.0
2016-10-05 13:30:00,72.79,72.86,72.73,72.8,42923.0,72.79,72.86,72.73,72.8,42923.0
2016-10-05 14:00:00,72.8,72.95,72.78,72.93,73450.0,72.8,72.95,72.78,72.93,73450.0
2016-10-05 14:30:00,72.92,73.16,72.91,73.13,128097.0,72.92,73.16,72.91,73.13,128097.0
2016-10-05 15:00:00,73.13,73.18,72.95,73.04,100942.0,73.13,73.18,72.95,73.04,100942.0
2016-10-05 15:30:00,73.03,73.24,73.01,73.2,421139.0,73.03,73.24,73.01,73.2,421139.0
2016-10-06 09:30:00,73.18,73.4,72.16,72.23,116813.0,73.18,73.4,72.16,72.23,116813.0
2016-10-06 10:00:00,72.2,72.23,71.88,72.15,129318.0,72.2,72.23,71.88,72.15,129318.0
2016-10-06 10:30:00,72.13,72.23,71.9,72.16,57697.0,72.13,72.23,71.9,72.16,57697.0
2016-10-06 11:00:00,72.17,72.2,71.76,72.08,62903.0,72.17,72.2,71.76,72.08,62903.0
2016-10-06 11:30:00,72.1,72.49,72.04,72.39,61649.0,72.1,72.49,72.04,72.39,61649.0
2016-10-06 12:00:00,72.41,72.58,72.41,72.51,49251.0,72.41,72.58,72.41,72.51,49251.0
2016-10-06 12:30:00,72.5,72.6,72.48,72.52,41275.0,72.5,72.6,72.48,72.52,41275.0
2016-10-06 13:00:00,72.53,72.58,72.44,72.47,37494.0,72.53,72.58,72.44,72.47,37494.0
2016-10-06 13:30:00,72.46,72.51,72.31,72.35,45960.0,72.46,72.51,72.31,72.35,45960.0
2016-10-06 14:00:00,72.35,72.48,72.34,72.36,62298.0,72.35,72.48,72.34,72.36,62298.0
2016-10-06 14:30:00,72.36,72.56,72.36,72.51,45244.0,72.36,72.56,72.36,72.51,45244.0
2016-10-06 15:00:00,72.51,72.71,72.51,72.61,59704.0,72.51,72.71,72.51,72.61,59704.0
2016-10-06 15:30:00,72.61,72.87,72.6,72.84,252003.0,72.61,72.87,72.6,72.84,252003.0
2016-10-07 09:30:00,72.8,72.8,71.86,72.27,119065.0,72.8,72.8,71.86,72.27,119065.0
2016-10-07 10:00:00,72.25,72.5,72.19,72.29,82839.0,72.25,72.5,72.19,72.29,82839.0
2016-10-07 10:30:00,72.29,72.38,72.15,72.22,84722.0,72.29,72.38,72.15,72.22,84722.0
2016-10-07 11:00:00,72.2,72.47,72.2,72.35,49619.0,72.2,72.47,72.2,72.35,49619.0
2016-10-07 11:30:00,72.34,72.4,71.52,71.53,101041.0,72.34,72.4,71.52,71.53,101041.0
2016-10-07 12:00:00,71.53,71.74,71.52,71.68,66887.0,71.53,71.74,71.52,71.68,66887.0
2016-10-07 12:30:00,71.67,71.73,71.55,71.59,65323.0,71.67,71.73,71.55,71.59,65323.0
2016-10-07 13:00:00,71.6,71.74,71.47,71.74,57685.0,71.6,71.74,71.47,71.74,57685.0
2016-10-07 13:30:00,71.74,72.05,71.72,72.0,61823.0,71.74,72.05,71.72,72.0,61823.0
2016-10-07 14:00:00,72.0,72.17,71.92,72.05,48862.0,72.0,72.17,71.92,72.05,48862.0
2016-10-07 14:30:00,72.04,72.21,72.04,72.12,62969.0,72.04,72.21,72.04,72.12,62969.0
2016-10-07 15:00:00,72.13,72.19,71.99,72.07,75341.0,72.13,72.19,71.99,72.07,75341.0
2016-10-07 15:30:00,72.09,72.13,71.98,72.0,193481.0,72.09,72.13,71.98,72.0,193481.0
2016-10-10 09:30:00,72.0,73.07,72.0,72.69,125031.0,72.0,73.07,72.0,72.69,125031.0
2016-10-10 10:00:00,72.68,72.78,72.11,72.2,180998.0,72.68,72.78,72.11,72.2,180998.0
2016-10-10 10:30:00,72.21,72.51,72.21,72.36,90320.0,72.21,72.51,72.21,72.36,90320.0
2016-10-10 11:00:00,72.37,72.42,72.19,72.34,64825.0,72.37,72.42,72.19,72.34,64825.0
2016-10-10 11:30:00,72.33,72.41,72.22,72.28,41741.0,72.33,72.41,72.22,72.28,41741.0
2016-10-10 12:00:00,72.29,72.35,72.19,72.29,29598.0,72.29,72.35,72.19,72.29,29598.0
2016-10-10 12:30:00,72.27,72.39,72.24,72.27,35774.0,72.27,72.39,72.24,72.27,35774.0
2016-10-10 13:00:00,72.26,72.36,72.24,72.26,25262.0,72.26,72.36,72.24,72.26,25262.0
2016-10-10 13:30:00,72.25,72.29,72.17,72.18,35879.0,72.25,72.29,72.17,72.18,35879.0
2016-10-10 14:00:00,72.19,72.45,72.18,72.43,52155.0,72.19,72.45,72.18,72.43,52155.0
2016-10-10 14:30:00,72.42,72.43,72.29,72.32,40543.0,72.42,72.43,72.29,72.32,40543.0
2016-10-10 15:00:00,72.33,72.37,72.22,72.31,50065.0,72.33,72.37,72.22,72.31,50065.0
2016-10-10 15:30:00,72.31,72.31,72.15,72.22,197339.0,72.31,72.31,72.15,72.22,197339.0
2016-10-11 09:30:00,72.31,72.77,71.36,71.4,78010.0,72.31,72.77,71.36,71.4,78010.0
2016-10-11 10:00:00,71.4,71.55,71.07,71.22,66327.0,71.4,71.55,71.07,71.22,66327.0
2016-10-11 10:30:00,71.22,71.4,71.07,71.09,53117.0,71.22,71.4,71.07,71.09,53117.0
2016-10-11 11:00:00,71.09,71.17,70.63,70.65,83447.0,71.09,71.17,70.63,70.65,83447.0
2016-10-11 11:30:00,70.64,70.95,70.59,70.95,112052.0,70.64,70.95,70.59,70.95,112052.0
2016-10-11 12:00:00,70.94,70.94,70.7,70.76,44749.0,70.94,70.94,70.7,70.76,44749.0
2016-10-11 12:30:00,70.75,70.93,70.6,70.7,34648.0,70.75,70.93,70.6,70.7,34648.0
2016-10-11 13:00:00,70.71,70.71,70.33,70.54,55135.0,70.71,70.71,70.33,70.54,55135.0
2016-10-11 13:30:00,70.53,70.62,70.22,70.28,62664.0,70.53,70.62,70.22,70.28,62664.0
2016-10-11 14:00:00,70.29,70.34,69.9,70.04,81565.0,70.29,70.34,69.9,70.04,81565.0
2016-10-11 14:30:00,70.03,70.1,69.86,69.91,101321.0,70.03,70.1,69.86,69.91,101321.0
2016-10-11 15:00:00,69.9,70.18,69.87,70.09,169499.0,69.9,70.18,69.87,70.09,169499.0
2016-10-11 15:30:00,70.08,70.28,70.06,70.18,239842.0,70.08,70.28,70.06,70.18,239842.0
2016-10-12 09:30:00,70.43,70.57,69.76,70.15,128537.0,70.43,70.57,69.76,70.15,128537.0
2016-10-12 10:00:00,70.15,70.34,69.99,70.31,42506.0,70.15,70.34,69.99,70.31,42506.0
2016-10-12 10:30:00,70.3,70.3,70.02,70.16,39901.0,70.3,70.3,70.02,70.16,39901.0
2016-10-12 11:00:00,70.17,70.35,70.15,70.28,58474.0,70.17,70.35,70.15,70.28,58474.0
2016-10-12 11:30:00,70.29,70.4,70.26,70.28,65371.0,70.29,70.4,70.26,70.28,65371.0
2016-10-12 12:00:00,70.28,70.44,70.2,70.36,79154.0,70.28,70.44,70.2,70.36,79154.0
2016-10-12 12:30:00,70.37,70.49,70.27,70.33,67754.0,70.37,70.49,70.27,70.33,67754.0
2016-10-12 13:00:00,70.33,70.42,70.29,70.38,34677.0,70.33,70.42,70.29,70.38,34677.0
2016-10-12 13:30:00,70.38,70.52,70.31,70.51,20779.0,70.38,70.52,70.31,70.51,20779.0
2016-10-12 14:00:00,70.53,70.6,70.21,70.25,49171.0,70.53,70.6,70.21,70.25,49171.0
2016-10-12 14:30:00,70.25,70.44,70.23,70.37,45592.0,70.25,70.44,70.23,70.37,45592.0
2016-10-12 15:00:00,70.35,70.46,70.26,70.37,43735.0,70.35,70.46,70.26,70.37,43735.0
2016-10-12 15:30:00,70.37,70.5,70.23,70.33,172453.0,70.37,70.5,70.23,70.33,172453.0
2016-10-13 09:30:00,69.66,69.71,68.51,68.58,133323.0,69.66,69.71,68.51,68.58,133323.0
2016-10-13 10:00:00,68.59,68.99,68.4,68.86,150187.0,68.59,68.99,68.4,68.86,150187.0
2016-10-13 10:30:00,68.87,69.16,68.73,68.92,70119.0,68.87,69.16,68.73,68.92,70119.0
2016-10-13 11:00:00,68.91,69.3,68.66,69.25,90205.0,68.91,69.3,68.66,69.25,90205.0
2016-10-13 11:30:00,69.26,69.36,69.11,69.28,49355.0,69.26,69.36,69.11,69.28,49355.0
2016-10-13 12:00:00,69.27,69.33,69.16,69.2,43761.0,69.27,69.33,69.16,69.2,43761.0
2016-10-13 12:30:00,69.2,69.58,69.2,69.41,38123.0,69.2,69.58,69.2,69.41,38123.0
2016-10-13 13:00:00,69.41,69.41,69.18,69.33,48718.0,69.41,69.41,69.18,69.33,48718.0
2016-10-13 13:30:00,69.33,69.53,69.26,69.5,123712.0,69.33,69.53,69.26,69.5,123712.0
2016-10-13 14:00:00,69.5,69.69,69.39,69.49,96930.0,69.5,69.69,69.39,69.49,96930.0
2016-10-13 14:30:00,69.49,69.64,69.41,69.56,146843.0,69.49,69.64,69.41,69.56,146843.0
2016-10-13 15:00:00,69.55,69.55,69.37,69.37,103050.0,69.55,69.55,69.37,69.37,103050.0
2016-10-13 15:30:00,69.38,69.47,69.18,69.29,175526.0,69.38,69.47,69.18,69.29,175526.0
2016-10-14 09:30:00,71.23,71.23,69.29,70.65,119991.0,71.23,71.23,69.29,70.65,119991.0
2016-10-14 10:00:00,70.62,70.96,70.49,70.63,59619.0,70.62,70.96,70.49,70.63,59619.0
2016-10-14 10:30:00,70.66,70.84,70.58,70.58,60639.0,70.66,70.84,70.58,70.58,60639.0
2016-10-14 11:00:00,70.59,70.64,70.23,70.24,43123.0,70.59,70.64,70.23,70.24,43123.0
2016-10-14 11:30:00,70.19,70.23,69.87,69.9,35774.0,70.19,70.23,69.87,69.9,35774.0
2016-10-14 12:00:00,69.87,69.96,69.65,69.82,38689.0,69.87,69.96,69.65,69.82,38689.0
2016-10-14 12:30:00,69.81,69.88,69.58,69.58,42962.0,69.81,69.88,69.58,69.58,42962.0
2016-10-14 13:00:00,69.58,69.82,69.45,69.71,95291.0,69.58,69.82,69.45,69.71,95291.0
2016-10-14 13:30:00,69.72,69.97,69.6,69.6,53330.0,69.72,69.97,69.6,69.6,53330.0
2016-10-14 14:00:00,69.61,69.61,69.35,69.6,66529.0,69.61,69.61,69.35,69.6,66529.0
2016-10-14 14:30:00,69.62,69.7,69.39,69.42,44782.0,69.62,69.7,69.39,69.42,44782.0
2016-10-14 15:00:00,69.46,69.66,69.44,69.48,54548.0,69.46,69.66,69.44,69.48,54548.0
2016-10-14 15:30:00,69.49,69.68,69.44,69.46,144232.0,69.49,69.68,69.44,69.46,144232.0
2016-10-17 09:30:00,69.35,69.86,69.01,69.01,58165.0,69.35,69.86,69.01,69.01,58165.0
2016-10-17 10:00:00,69.05,69.6,69.02,69.49,41288.0,69.05,69.6,69.02,69.49,41288.0
2016-10-17 10:30:00,69.51,69.53,69.2,69.28,27312.0,69.51,69.53,69.2,69.28,27312.0
2016-10-17 11:00:00,69.28,69.35,69.09,69.12,23079.0,69.28,69.35,69.09,69.12,23079.0
2016-10-17 11:30:00,69.12,69.33,69.12,69.24,39639.0,69.12,69.33,69.12,69.24,39639.0
2016-10-17 12:00:00,69.29,69.45,69.18,69.3,28671.0,69.29,69.45,69.18,69.3,28671.0
2016-10-17 12:30:00,69.3,69.41,69.22,69.34,28615.0,69.3,69.41,69.22,69.34,28615.0
2016-10-17 13:00:00,69.33,69.42,69.08,69.14,70939.0,69.33,69.42,69.08,69.14,70939.0
2016-10-17 13:30:00,69.14,69.16,68.96,68.97,33222.0,69.14,69.16,68.96,68.97,33222.0
2016-10-17 14:00:00,68.98,69.06,68.88,68.97,65398.0,68.98,69.06,68.88,68.97,65398.0
2016-10-17 14:30:00,68.97,69.12,68.94,69.1,50159.0,68.97,69.12,68.94,69.1,50159.0
2016-10-17 15:00:00,69.09,69.1,68.8,68.8,63363.0,69.09,69.1,68.8,68.8,63363.0
2016-10-17 15:30:00,68.79,68.93,68.77,68.84,167463.0,68.79,68.93,68.77,68.84,167463.0
2016-10-18 09:30:00,69.92,70.26,69.55,69.98,97164.0,69.92,70.26,69.55,69.98,97164.0
2016-10-18 10:00:00,69.98,69.98,69.64,69.73,36088.0,69.98,69.98,69.64,69.73,36088.0
2016-10-18 10:30:00,69.74,70.0,69.71,69.95,48113.0,69.74,70.0,69.71,69.95,48113.0
2016-10-18 11:00:00,69.96,70.14,69.96,70.11,44236.0,69.96,70.14,69.96,70.11,44236.0
2016-10-18 11:30:00,70.13,70.26,69.99,70.26,35416.0,70.13,70.26,69.99,70.26,35416.0
2016-10-18 12:00:00,70.27,70.28,70.15,70.22,24900.0,70.27,70.28,70.15,70.22,24900.0
2016-10-18 12:30:00,70.23,70.27,70.13,70.23,68248.0,70.23,70.27,70.13,70.23,68248.0
2016-10-18 13:00:00,70.24,70.3,70.24,70.28,28490.0,70.24,70.3,70.24,70.28,28490.0
2016-10-18 13:30:00,70.28,70.32,70.22,70.27,20670.0,70.28,70.32,70.22,70.27,20670.0
2016-10-18 14:00:00,70.27,70.3,70.18,70.28,39499.0,70.27,70.3,70.18,70.28,39499.0
2016-10-18 14:30:00,70.29,70.31,70.18,70.26,47824.0,70.29,70.31,70.18,70.26,47824.0
2016-10-18 15:00:00,70.27,70.27,70.1,70.13,76841.0,70.27,70.27,70.1,70.13,76841.0
2016-10-18 15:30:00,70.12,70.21,70.05,70.14,227849.0,70.12,70.21,70.05,70.14,227849.0
2016-10-19 09:30:00,70.13,70.5,69.86,70.29,64966.0,70.13,70.5,69.86,70.29,64966.0
2016-10-19 10:00:00,70.28,70.54,70.19,70.54,47238.0,70.28,70.54,70.19,70.54,47238.0
2016-10-19 10:30:00,70.56,70.68,70.48,70.67,52248.0,70.56,70.68,70.48,70.67,52248.0
2016-10-19 11:00:00,70.67,70.67,70.37,70.46,42801.0,70.67,70.67,70.37,70.46,42801.0
2016-10-19 11:30:00,70.49,70.65,70.46,70.52,23460.0,70.49,70.65,70.46,70.52,23460.0
2016-10-19 12:00:00,70.53,70.58,70.46,70.56,25203.0,70.53,70.58,70.46,70.56,25203.0
2016-10-19 12:30:00,70.56,70.69,70.49,70.65,33066.0,70.56,70.69,70.49,70.65,33066.0
2016-10-19 13:00:00,70.67,70.8,70.65,70.73,43660.0,70.67,70.8,70.65,70.73,43660.0
2016-10-19 13:30:00,70.72,70.79,70.68,70.77,39015.0,70.72,70.79,70.68,70.77,39015.0
2016-10-19 14:00:00,70.78,70.89,70.76,70.84,43367.0,70.78,70.89,70.76,70.84,43367.0
2016-10-19 14:30:00,70.84,70.88,70.77,70.87,42225.0,70.84,70.88,70.77,70.87,42225.0
2016-10-19 15:00:00,70.88,70.94,70.83,70.88,75516.0,70.88,70.94,70.83,70.88,75516.0
2016-10-19 15:30:00,70.89,70.92,70.78,70.79,175755.0,70.89,70.92,70.78,70.79,175755.0
2016-10-20 09:30:00,70.75,70.9,70.21,70.78,47178.0,70.75,70.9,70.21,70.78,47178.0
2016-10-20 10:00:00,70.7,70.97,70.55,70.6,29702.0,70.7,70.97,70.55,70.6,29702.0
2016-10-20 10:30:00,70.57,70.58,70.07,70.41,43502.0,70.57,70.58,70.07,70.41,43502.0
2016-10-20 11:00:00,70.43,70.89,70.41,70.82,40429.0,70.43,70.89,70.41,70.82,40429.0
2016-10-20 11:30:00,70.82,70.92,70.59,70.9,79906.0,70.82,70.92,70.59,70.9,79906.0
2016-10-20 12:00:00,70.88,71.16,70.76,70.95,79183.0,70.88,71.16,70.76,70.95,79183.0
2016-10-20 12:30:00,70.98,71.25,70.9,71.21,52136.0,70.98,71.25,70.9,71.21,52136.0
2016-10-20 13:00:00,71.2,71.37,71.19,71.26,32886.0,71.2,71.37,71.19,71.26,32886.0
2016-10-20 13:30:00,71.26,71.26,70.83,70.93,35581.0,71.26,71.26,70.83,70.93,35581.0
2016-10-20 14:00:00,70.95,71.08,70.91,71.01,36322.0,70.95,71.08,70.91,71.01,36322.0
2016-10-20 14:30:00,71.05,71.34,71.02,71.28,39240.0,71.05,71.34,71.02,71.28,39240.0
2016-10-20 15:00:00,71.28,71.4,71.21,71.24,75044.0,71.28,71.4,71.21,71.24,75044.0
2016-10-20 15:30:00,71.23,71.29,71.13,71.13,207139.0,71.23,71.29,71.13,71.13,207139.0
2016-10-21 09:30:00,70.85,70.9,70.0,70.77,161965.0,70.85,70.9,70.0,70.77,161965.0
2016-10-21 10:00:00,70.81,71.03,70.75,70.89,43545.0,70.81,71.03,70.75,70.89,43545.0
2016-10-21 10:30:00,70.93,70.97,70.71,70.77,33090.0,70.93,70.97,70.71,70.77,33090.0
2016-10-21 11:00:00,70.78,71.0,70.77,70.97,30311.0,70.78,71.0,70.77,70.97,30311.0
2016-10-21 11:30:00,70.97,71.16,70.9,71.11,41427.0,70.97,71.16,70.9,71.11,41427.0
2016-10-21 12:00:00,71.11,71.21,70.97,71.14,35680.0,71.11,71.21,70.97,71.14,35680.0
2016-10-21 12:30:00,71.16,71.27,71.09,71.22,28057.0,71.16,71.27,71.09,71.22,28057.0
2016-10-21 13:00:00,71.24,71.3,71.18,71.23,32499.0,71.24,71.3,71.18,71.23,32499.0
2016-10-21 13:30:00,71.22,71.35,71.14,71.18,47132.0,71.22,71.35,71.14,71.18,47132.0
2016-10-21 14:00:00,71.2,71.34,71.15,71.28,86820.0,71.2,71.34,71.15,71.28,86820.0
2016-10-21 14:30:00,71.29,71.32,71.2,71.29,46059.0,71.29,71.32,71.2,71.29,46059.0
2016-10-21 15:00:00,71.3,71.31,71.2,71.24,43321.0,71.3,71.31,71.2,71.24,43321.0
2016-10-21 15:30:00,71.24,71.29,71.18,71.19,144072.0,71.24,71.29,71.18,71.19,144072.0
2016-10-24 09:30:00,71.73,72.68,71.2,72.66,77546.0,71.73,72.68,71.2,72.66,77546.0
2016-10-24 10:00:00,72.68,72.75,72.32,72.36,124859.0,72.68,72.75,72.32,72.36,124859.0
2016-10-24 10:30:00,72.37,72.62,72.32,72.56,66749.0,72.37,72.62,72.32,72.56,66749.0
2016-10-24 11:00:00,72.53,72.71,72.43,72.43,53925.0,72.53,72.71,72.43,72.43,53925.0
2016-10-24 11:30:00,72.41,72.56,72.32,72.4,106109.0,72.41,72.56,72.32,72.4,106109.0
2016-10-24 12:00:00,72.4,72.48,72.26,72.28,51142.0,72.4,72.48,72.26,72.28,51142.0
2016-10-24 12:30:00,72.27,72.33,72.22,72.26,27014.0,72.27,72.33,72.22,72.26,27014.0
2016-10-24 13:00:00,72.26,72.3,72.19,72.25,39364.0,72.26,72.3,72.19,72.25,39364.0
2016-10-24 13:30:00,72.26,72.32,72.19,72.22,41085.0,72.26,72.32,72.19,72.22,41085.0
2016-10-24 14:00:00,72.22,72.31,72.11,72.18,45987.0,72.22,72.31,72.11,72.18,45987.0
2016-10-24 14:30:00,72.18,72.27,72.12,72.16,43562.0,72.18,72.27,72.12,72.16,43562.0
2016-10-24 15:00:00,72.16,72.29,72.1,72.26,58683.0,72.16,72.29,72.1,72.26,58683.0
2016-10-24 15:30:00,72.26,72.33,72.07,72.22,187578.0,72.26,72.33,72.07,72.22,187578.0
2016-10-25 09:30:00,72.07,72.41,71.84,71.98,82343.0,72.07,72.41,71.84,71.98,82343.0
2016-10-25 10:00:00,71.96,71.96,71.53,71.58,48972.0,71.96,71.96,71.53,71.58,48972.0
2016-10-25 10:30:00,71.58,71.58,71.03,71.28,59093.0,71.58,71.58,71.03,71.28,59093.0
2016-10-25 11:00:00,71.29,71.44,71.19,71.3,46874.0,71.29,71.44,71.19,71.3,46874.0
2016-10-25 11:30:00,71.28,71.35,71.15,71.16,48560.0,71.28,71.35,71.15,71.16,48560.0
2016-10-25 12:00:00,71.13,71.2,70.97,71.08,39183.0,71.13,71.2,70.97,71.08,39183.0
2016-10-25 12:30:00,71.08,71.23,70.92,71.17,154826.0,71.08,71.23,70.92,71.17,154826.0
2016-10-25 13:00:00,71.17,71.17,71.04,71.06,32400.0,71.17,71.17,71.04,71.06,32400.0
2016-10-25 13:30:00,71.06,71.14,70.98,71.12,66948.0,71.06,71.14,70.98,71.12,66948.0
2016-10-25 14:00:00,71.13,71.28,71.13,71.23,41551.0,71.13,71.28,71.13,71.23,41551.0
2016-10-25 14:30:00,71.23,71.28,71.13,71.17,603806.0,71.23,71.28,71.13,71.17,603806.0
2016-10-25 15:00:00,71.17,71.23,71.14,71.15,60194.0,71.17,71.23,71.14,71.15,60194.0
2016-10-25 15:30:00,71.15,71.39,71.14,71.37,177234.0,71.15,71.39,71.14,71.37,177234.0
2016-10-26 09:30:00,71.23,71.82,71.01,71.37,88446.0,71.23,71.82,71.01,71.37,88446.0
2016-10-26 10:00:00,71.39,71.52,71.24,71.37,63348.0,71.39,71.52,71.24,71.37,63348.0
2016-10-26 10:30:00,71.38,71.74,71.36,71.71,35080.0,71.38,71.74,71.36,71.71,35080.0
2016-10-26 11:00:00,71.72,72.0,71.68,71.74,41178.0,71.72,72.0,71.68,71.74,41178.0
2016-10-26 11:30:00,71.73,71.81,71.66,71.66,71379.0,71.73,71.81,71.66,71.66,71379.0
2016-10-26 12:00:00,71.68,71.69,71.49,71.53,55217.0,71.68,71.69,71.49,71.53,55217.0
2016-10-26 12:30:00,71.53,71.55,71.32,71.33,33597.0,71.53,71.55,71.32,71.33,33597.0
2016-10-26 13:00:00,71.35,71.39,71.21,71.23,26485.0,71.35,71.39,71.21,71.23,26485.0
2016-10-26 13:30:00,71.21,71.21,70.82,70.87,40531.0,71.21,71.21,70.82,70.87,40531.0
2016-10-26 14:00:00,70.87,70.91,70.69,70.85,40123.0,70.87,70.91,70.69,70.85,40123.0
2016-10-26 14:30:00,70.87,70.96,70.77,70.85,45531.0,70.87,70.96,70.77,70.85,45531.0
2016-10-26 15:00:00,70.85,70.88,70.66,70.68,74512.0,70.85,70.88,70.66,70.68,74512.0
2016-10-26 15:30:00,70.68,70.74,70.6,70.67,183550.0,70.68,70.74,70.6,70.67,183550.0
2016-10-27 09:30:00,71.22,72.04,71.22,72.04,61246.0,71.22,72.04,71.22,72.04,61246.0
2016-10-27 10:00:00,72.03,72.12,71.44,71.45,93119.0,72.03,72.12,71.44,71.45,93119.0
2016-10-27 10:30:00,71.46,71.67,71.15,71.16,42013.0,71.46,71.67,71.15,71.16,42013.0
2016-10-27 11:00:00,71.17,71.27,71.01,71.07,54326.0,71.17,71.27,71.01,71.07,54326.0
2016-10-27 11:30:00,71.08,71.22,70.89,71.19,41626.0,71.08,71.22,70.89,71.19,41626.0
2016-10-27 12:00:00,71.17,71.22,70.98,71.06,28245.0,71.17,71.22,70.98,71.06,28245.0
2016-10-27 12:30:00,71.06,71.06,70.79,70.92,24667.0,71.06,71.06,70.79,70.92,24667.0
2016-10-27 13:00:00,70.92,71.06,70.88,70.98,44458.0,70.92,71.06,70.88,70.98,44458.0
2016-10-27 13:30:00,70.98,71.06,70.91,70.98,26088.0,70.98,71.06,70.91,70.98,26088.0
2016-10-27 14:00:00,71.0,71.14,70.93,70.99,36640.0,71.0,71.14,70.93,70.99,36640.0
2016-10-27 14:30:00,70.97,71.01,70.77,70.79,32048.0,70.97,71.01,70.77,70.79,32048.0
2016-10-27 15:00:00,70.81,70.86,70.47,70.52,53657.0,70.81,70.86,70.47,70.52,53657.0
2016-10-27 15:30:00,70.5,70.68,70.46,70.6,167481.0,70.5,70.68,70.46,70.6,167481.0
2016-10-28 09:30:00,70.83,71.72,70.59,71.27,106953.0,70.83,71.72,70.59,71.27,106953.0
2016-10-28 10:00:00,71.28,71.49,71.19,71.43,26208.0,71.28,71.49,71.19,71.43,26208.0
2016-10-28 10:30:00,71.46,71.94,71.42,71.9,151595.0,71.46,71.94,71.42,71.9,151595.0
2016-10-28 11:00:00,71.92,71.95,71.8,71.9,81897.0,71.92,71.95,71.8,71.9,81897.0
2016-10-28 11:30:00,71.9,72.33,71.89,72.28,54024.0,71.9,72.33,71.89,72.28,54024.0
2016-10-28 12:00:00,72.26,72.34,72.06,72.2,40902.0,72.26,72.34,72.06,72.2,40902.0
2016-10-28 12:30:00,72.21,72.41,72.13,72.38,28979.0,72.21,72.41,72.13,72.38,28979.0
2016-10-28 13:00:00,72.38,72.44,71.76,71.94,162805.0,72.38,72.44,71.76,71.94,162805.0
2016-10-28 13:30:00,71.88,71.99,71.63,71.73,69477.0,71.88,71.99,71.63,71.73,69477.0
2016-10-28 14:00:00,71.7,71.85,71.47,71.83,65386.0,71.7,71.85,71.47,71.83,65386.0
2016-10-28 14:30:00,71.76,71.97,71.67,71.97,44212.0,71.76,71.97,71.67,71.97,44212.0
2016-10-28 15:00:00,71.91,72.1,71.65,72.06,63804.0,71.91,72.1,71.65,72.06,63804.0
2016-10-28 15:30:00,72.05,72.05,71.75,71.86,256175.0,72.05,72.05,71.75,71.86,256175.0
2016-10-31 09:30:00,72.29,72.64,71.48,71.51,138178.0,72.29,72.64,71.48,71.51,138178.0
2016-10-31 10:00:00,71.5,71.95,71.49,71.82,80938.0,71.5,71.95,71.49,71.82,80938.0
2016-10-31 10:30:00,71.8,71.99,71.6,71.97,46854.0,71.8,71.99,71.6,71.97,46854.0
2016-10-31 11:00:00,71.96,72.3,71.95,72.3,65592.0,71.96,72.3,71.95,72.3,65592.0
2016-10-31 11:30:00,72.31,72.49,72.25,72.44,51425.0,72.31,72.49,72.25,72.44,51425.0
2016-10-31 12:00:00,72.42,72.6,72.41,72.56,44957.0,72.42,72.6,72.41,72.56,44957.0
2016-10-31 12:30:00,72.57,72.66,72.47,72.59,49328.0,72.57,72.66,72.47,72.59,49328.0
2016-10-31 13:00:00,72.59,72.63,72.43,72.43,38351.0,72.59,72.63,72.43,72.43,38351.0
2016-10-31 13:30:00,72.43,72.58,72.39,72.4,40185.0,72.43,72.58,72.39,72.4,40185.0
2016-10-31 14:00:00,72.37,72.45,72.23,72.35,90223.0,72.37,72.45,72.23,72.35,90223.0
2016-10-31 14:30:00,72.34,72.53,72.34,72.36,72877.0,72.34,72.53,72.34,72.36,72877.0
2016-10-31 15:00:00,72.35,72.53,72.35,72.51,51956.0,72.35,72.53,72.35,72.51,51956.0
2016-10-31 15:30:00,72.51,72.56,72.26,72.28,231866.0,72.51,72.56,72.26,72.28,231866.0
2016-11-01 09:30:00,72.4,72.4,71.54,71.73,109773.0,72.4,72.4,71.54,71.73,109773.0
2016-11-01 10:00:00,71.69,71.71,71.04,71.15,160473.0,71.69,71.71,71.04,71.15,160473.0
2016-11-01 10:30:00,71.13,71.29,70.82,71.29,67809.0,71.13,71.29,70.82,71.29,67809.0
2016-11-01 11:00:00,71.27,71.35,71.15,71.15,124794.0,71.27,71.35,71.15,71.15,124794.0
2016-11-01 11:30:00,71.13,71.37,71.08,71.11,58329.0,71.13,71.37,71.08,71.11,58329.0
2016-11-01 12:00:00,71.12,71.17,70.8,70.84,57308.0,71.12,71.17,70.8,70.84,57308.0
2016-11-01 12:30:00,70.85,70.98,70.73,70.8,65981.0,70.85,70.98,70.73,70.8,65981.0
2016-11-01 13:00:00,70.78,70.9,70.47,70.62,67433.0,70.78,70.9,70.47,70.62,67433.0
2016-11-01 13:30:00,70.66,70.66,69.89,69.92,126992.0,70.66,70.66,69.89,69.92,126992.0
2016-11-01 14:00:00,69.93,69.98,69.38,69.93,159112.0,69.93,69.98,69.38,69.93,159112.0
2016-11-01 14:30:00,69.91,70.26,69.88,69.96,87516.0,69.91,70.26,69.88,69.96,87516.0
2016-11-01 15:00:00,69.95,70.11,69.87,70.11,94708.0,69.95,70.11,69.87,70.11,94708.0
2016-11-01 15:30:00,70.11,70.32,70.02,70.1,332305.0,70.11,70.32,70.02,70.1,332305.0
2016-11-02 09:30:00,70.18,70.4,69.81,69.99,118163.0,70.18,70.4,69.81,69.99,118163.0
2016-11-02 10:00:00,69.98,69.99,69.14,69.33,70006.0,69.98,69.99,69.14,69.33,70006.0
2016-11-02 10:30:00,69.31,69.42,69.05,69.24,110926.0,69.31,69.42,69.05,69.24,110926.0
2016-11-02 11:00:00,69.26,69.63,69.26,69.52,87335.0,69.26,69.63,69.26,69.52,87335.0
2016-11-02 11:30:00,69.52,69.52,69.13,69.13,68808.0,69.52,69.52,69.13,69.13,68808.0
2016-11-02 12:00:00,69.13,69.31,69.02,69.07,64065.0,69.13,69.31,69.02,69.07,64065.0
2016-11-02 12:30:00,69.13,69.15,68.7,68.74,59543.0,69.13,69.15,68.7,68.74,59543.0
2016-11-02 13:00:00,68.74,68.86,68.33,68.47,98362.0,68.74,68.86,68.33,68.47,98362.0
2016-11-02 13:30:00,68.47,68.5,68.15,68.32,99319.0,68.47,68.5,68.15,68.32,99319.0
2016-11-02 14:00:00,68.32,68.77,67.87,68.67,193684.0,68.32,68.77,67.87,68.67,193684.0
2016-11-02 14:30:00,68.67,68.99,68.6,68.79,243492.0,68.67,68.99,68.6,68.79,243492.0
2016-11-02 15:00:00,68.78,69.03,68.74,68.99,151672.0,68.78,69.03,68.74,68.99,151672.0
2016-11-02 15:30:00,68.99,68.99,68.63,68.68,279502.0,68.99,68.99,68.63,68.68,279502.0
2016-11-03 09:30:00,68.7,69.21,68.64,68.74,109340.0,68.7,69.21,68.64,68.74,109340.0
2016-11-03 10:00:00,68.76,68.81,68.43,68.7,92169.0,68.76,68.81,68.43,68.7,92169.0
2016-11-03 10:30:00,68.69,68.76,68.42,68.45,65110.0,68.69,68.76,68.42,68.45,65110.0
2016-11-03 11:00:00,68.46,68.57,68.36,68.57,65270.0,68.46,68.57,68.36,68.57,65270.0
2016-11-03 11:30:00,68.54,68.77,68.49,68.51,43641.0,68.54,68.77,68.49,68.51,43641.0
2016-11-03 12:00:00,68.51,68.52,68.09,68.14,58550.0,68.51,68.52,68.09,68.14,58550.0
2016-11-03 12:30:00,68.12,68.29,67.96,68.17,103136.0,68.12,68.29,67.96,68.17,103136.0
2016-11-03 13:00:00,68.18,68.25,68.04,68.19,32220.0,68.18,68.25,68.04,68.19,32220.0
2016-11-03 13:30:00,68.18,68.21,67.97,68.02,40164.0,68.18,68.21,67.97,68.02,40164.0
2016-11-03 14:00:00,68.02,68.11,67.95,68.07,55212.0,68.02,68.11,67.95,68.07,55212.0
2016-11-03 14:30:00,68.07,68.1,68.0,68.04,76693.0,68.07,68.1,68.0,68.04,76693.0
2016-11-03 15:00:00,68.04,68.06,67.75,67.79,112377.0,68.04,68.06,67.75,67.79,112377.0
2016-11-03 15:30:00,67.78,67.8,67.52,67.59,267983.0,67.78,67.8,67.52,67.59,267983.0
2016-11-04 09:30:00,67.15,68.19,67.15,67.87,130505.0,67.15,68.19,67.15,67.87,130505.0
2016-11-04 10:00:00,67.92,68.61,67.87,68.53,104597.0,67.92,68.61,67.87,68.53,104597.0
2016-11-04 10:30:00,68.49,68.63,68.39,68.46,59076.0,68.49,68.63,68.39,68.46,59076.0
2016-11-04 11:00:00,68.43,68.81,68.42,68.8,67822.0,68.43,68.81,68.42,68.8,67822.0
2016-11-04 11:30:00,68.79,68.86,68.52,68.86,108144.0,68.79,68.86,68.52,68.86,108144.0
2016-11-04 12:00:00,68.88,69.51,68.88,69.36,141767.0,68.88,69.51,68.88,69.36,141767.0
2016-11-04 12:30:00,69.36,69.44,69.3,69.4,53690.0,69.36,69.44,69.3,69.4,53690.0
2016-11-04 13:00:00,69.4,69.86,69.38,69.65,144547.0,69.4,69.86,69.38,69.65,144547.0
2016-11-04 13:30:00,69.64,69.97,69.63,69.75,182095.0,69.64,69.97,69.63,69.75,182095.0
2016-11-04 14:00:00,69.75,69.82,69.5,69.7,131222.0,69.75,69.82,69.5,69.7,131222.0
2016-11-04 14:30:00,69.69,70.05,69.63,70.03,172046.0,69.69,70.05,69.63,70.03,172046.0
2016-11-04 15:00:00,70.01,70.24,69.86,69.89,227152.0,70.01,70.24,69.86,69.89,227152.0
2016-11-04 15:30:00,69.89,69.89,69.43,69.44,369553.0,69.89,69.89,69.43,69.44,369553.0
2016-11-07 09:30:00,70.81,71.2,70.55,70.76,93821.0,70.81,71.2,70.55,70.76,93821.0
2016-11-07 10:00:00,70.75,70.8,70.32,70.76,87654.0,70.75,70.8,70.32,70.76,87654.0
2016-11-07 10:30:00,70.78,71.03,70.58,70.95,87234.0,70.78,71.03,70.58,70.95,87234.0
2016-11-07 11:00:00,70.96,71.15,70.92,71.02,53613.0,70.96,71.15,70.92,71.02,53613.0
2016-11-07 11:30:00,71.03,71.27,71.0,71.25,64421.0,71.03,71.27,71.0,71.25,64421.0
2016-11-07 12:00:00,71.26,71.62,71.26,71.42,100236.0,71.26,71.62,71.26,71.42,100236.0
2016-11-07 12:30:00,71.44,71.46,71.15,71.27,46964.0,71.44,71.46,71.15,71.27,46964.0
2016-11-07 13:00:00,71.26,71.46,71.25,71.26,67005.0,71.26,71.46,71.25,71.26,67005.0
2016-11-07 13:30:00,71.25,71.57,71.22,71.56,101728.0,71.25,71.57,71.22,71.56,101728.0
2016-11-07 14:00:00,71.56,71.73,71.5,71.72,109706.0,71.56,71.73,71.5,71.72,109706.0
2016-11-07 14:30:00,71.73,71.94,71.72,71.8,202257.0,71.73,71.94,71.72,71.8,202257.0
2016-11-07 15:00:00,71.8,71.82,71.62,71.7,148942.0,71.8,71.82,71.62,71.7,148942.0
2016-11-07 15:30:00,71.71,72.12,71.58,72.0,448657.0,71.71,72.12,71.58,72.0,448657.0
2016-11-08 09:30:00,71.77,71.94,71.36,71.58,72121.0,71.77,71.94,71.36,71.58,72121.0
2016-11-08 10:00:00,71.58,71.77,71.45,71.71,39023.0,71.58,71.77,71.45,71.71,39023.0
2016-11-08 10:30:00,71.72,71.92,71.72,71.88,31888.0,71.72,71.92,71.72,71.88,31888.0
2016-11-08 11:00:00,71.88,72.21,71.78,71.99,41422.0,71.88,72.21,71.78,71.99,41422.0
2016-11-08 11:30:00,71.97,72.12,71.94,72.07,25043.0,71.97,72.12,71.94,72.07,25043.0
2016-11-08 12:00:00,72.1,72.57,72.1,72.45,35171.0,72.1,72.57,72.1,72.45,35171.0
2016-11-08 12:30:00,72.44,72.85,72.43,72.82,42588.0,72.44,72.85,72.43,72.82,42588.0
2016-11-08 13:00:00,72.83,72.87,72.65,72.75,34988.0,72.83,72.87,72.65,72.75,34988.0
2016-11-08 13:30:00,72.76,72.91,72.73,72.76,40780.0,72.76,72.91,72.73,72.76,40780.0
2016-11-08 14:00:00,72.76,72.8,72.35,72.37,101143.0,72.76,72.8,72.35,72.37,101143.0
2016-11-08 14:30:00,72.35,72.49,72.08,72.31,205018.0,72.35,72.49,72.08,72.31,205018.0
2016-11-08 15:00:00,72.3,72.89,72.3,72.87,61209.0,72.3,72.89,72.3,72.87,61209.0
2016-11-08 15:30:00,72.88,72.99,72.62,72.69,408448.0,72.88,72.99,72.62,72.69,408448.0
2016-11-09 09:30:00,69.54,72.87,69.51,72.69,354936.0,69.54,72.87,69.51,72.69,354936.0
2016-11-09 10:00:00,72.68,72.8,71.96,72.79,126444.0,72.68,72.8,71.96,72.79,126444.0
2016-11-09 10:30:00,72.78,72.95,72.16,72.75,116278.0,72.78,72.95,72.16,72.75,116278.0
2016-11-09 11:00:00,72.75,72.82,72.37,72.73,127815.0,72.75,72.82,72.37,72.73,127815.0
2016-11-09 11:30:00,72.73,73.93,72.68,73.73,155444.0,72.73,73.93,72.68,73.73,155444.0
2016-11-09 12:00:00,73.73,73.74,72.91,73.2,155858.0,73.73,73.74,72.91,73.2,155858.0
2016-11-09 12:30:00,73.2,73.31,72.97,73.18,86287.0,73.2,73.31,72.97,73.18,86287.0
2016-11-09 13:00:00,73.18,73.25,72.13,72.32,504132.0,73.18,73.25,72.13,72.32,504132.0
2016-11-09 13:30:00,72.27,73.23,72.22,72.76,99385.0,72.27,73.23,72.22,72.76,99385.0
2016-11-09 14:00:00,72.81,73.06,72.68,72.83,68785.0,72.81,73.06,72.68,72.83,68785.0
2016-11-09 14:30:00,72.85,73.18,72.73,72.78,83256.0,72.85,73.18,72.73,72.78,83256.0
2016-11-09 15:00:00,72.79,73.06,72.76,72.83,233512.0,72.79,73.06,72.76,72.83,233512.0
2016-11-09 15:30:00,72.84,72.86,72.44,72.62,325830.0,72.84,72.86,72.44,72.62,325830.0
2016-11-10 09:30:00,73.51,75.18,73.25,74.75,343136.0,73.51,75.18,73.25,74.75,343136.0
2016-11-10 10:00:00,74.73,74.98,73.11,73.11,173664.0,74.73,74.98,73.11,73.11,173664.0
2016-11-10 10:30:00,73.11,73.23,71.84,71.93,116353.0,73.11,73.23,71.84,71.93,116353.0
2016-11-10 11:00:00,71.88,73.16,71.68,73.11,368707.0,71.88,73.16,71.68,73.11,368707.0
2016-11-10 11:30:00,73.17,73.5,72.86,72.92,150531.0,73.17,73.5,72.86,72.92,150531.0
2016-11-10 12:00:00,72.95,73.28,72.94,73.25,77305.0,72.95,73.28,72.94,73.25,77305.0
2016-11-10 12:30:00,73.3,73.9,73.03,73.86,70971.0,73.3,73.9,73.03,73.86,70971.0
2016-11-10 13:00:00,73.87,74.21,73.76,73.92,83229.0,73.87,74.21,73.76,73.92,83229.0
2016-11-10 13:30:00,74.0,74.29,73.79,74.1,125241.0,74.0,74.29,73.79,74.1,125241.0
2016-11-10 14:00:00,74.1,74.15,73.49,73.89,103338.0,74.1,74.15,73.49,73.89,103338.0
2016-11-10 14:30:00,73.92,74.19,73.67,74.11,113765.0,73.92,74.19,73.67,74.11,113765.0
2016-11-10 15:00:00,74.11,74.22,73.9,74.03,97801.0,74.11,74.22,73.9,74.03,97801.0
2016-11-10 15:30:00,74.02,74.02,73.44,73.49,402865.0,74.02,74.02,73.44,73.49,402865.0
2016-11-11 09:30:00,73.2,73.9,73.1,73.53,125757.0,73.2,73.9,73.1,73.53,125757.0
2016-11-11 10:00:00,73.58,74.04,73.38,73.81,206400.0,73.58,74.04,73.38,73.81,206400.0
2016-11-11 10:30:00,73.86,73.98,73.58,73.69,139435.0,73.86,73.98,73.58,73.69,139435.0
2016-11-11 11:00:00,73.67,73.67,72.88,73.2,98086.0,73.67,73.67,72.88,73.2,98086.0
2016-11-11 11:30:00,73.13,73.59,73.11,73.46,55562.0,73.13,73.59,73.11,73.46,55562.0
2016-11-11 12:00:00,73.5,73.93,73.45,73.74,57360.0,73.5,73.93,73.45,73.74,57360.0
2016-11-11 12:30:00,73.77,73.9,73.32,73.34,56982.0,73.77,73.9,73.32,73.34,56982.0
2016-11-11 13:00:00,73.4,73.74,73.34,73.65,58900.0,73.4,73.74,73.34,73.65,58900.0
2016-11-11 13:30:00,73.63,73.69,73.3,73.3,45695.0,73.63,73.69,73.3,73.3,45695.0
2016-11-11 14:00:00,73.27,73.43,73.19,73.21,46222.0,73.27,73.43,73.19,73.21,46222.0
2016-11-11 14:30:00,73.19,73.52,73.09,73.36,80074.0,73.19,73.52,73.09,73.36,80074.0
2016-11-11 15:00:00,73.4,73.79,73.4,73.78,120972.0,73.4,73.79,73.4,73.78,120972.0
2016-11-11 15:30:00,73.77,74.0,73.77,73.81,510236.0,73.77,74.0,73.77,73.81,510236.0
2016-11-14 09:30:00,74.37,75.18,74.19,74.43,220565.0,74.37,75.18,74.19,74.43,220565.0
2016-11-14 10:00:00,74.45,74.74,74.05,74.16,116596.0,74.45,74.74,74.05,74.16,116596.0
2016-11-14 10:30:00,74.14,74.21,73.69,73.87,111899.0,74.14,74.21,73.69,73.87,111899.0
2016-11-14 11:00:00,73.86,73.88,73.45,73.71,168114.0,73.86,73.88,73.45,73.71,168114.0
2016-11-14 11:30:00,73.73,73.96,73.52,73.9,164230.0,73.73,73.96,73.52,73.9,164230.0
2016-11-14 12:00:00,73.9,73.97,73.72,73.76,94563.0,73.9,73.97,73.72,73.76,94563.0
2016-11-14 12:30:00,73.76,73.9,73.61,73.84,114381.0,73.76,73.9,73.61,73.84,114381.0
2016-11-14 13:00:00,73.85,73.97,73.73,73.87,77966.0,73.85,73.97,73.73,73.87,77966.0
2016-11-14 13:30:00,73.92,74.23,73.75,73.92,295434.0,73.92,74.23,73.75,73.92,295434.0
2016-11-14 14:00:00,73.92,73.97,73.67,73.73,98116.0,73.92,73.97,73.67,73.73,98116.0
2016-11-14 14:30:00,73.73,73.85,73.54,73.85,72719.0,73.73,73.85,73.54,73.85,72719.0
2016-11-14 15:00:00,73.84,74.01,73.76,73.92,103569.0,73.84,74.01,73.76,73.92,103569.0
2016-11-14 15:30:00,73.93,73.96,73.44,73.56,338754.0,73.93,73.96,73.44,73.56,338754.0
2016-11-15 09:30:00,73.86,74.98,73.75,74.91,127425.0,73.86,74.98,73.75,74.91,127425.0
2016-11-15 10:00:00,74.92,75.75,74.91,75.5,140567.0,74.92,75.75,74.91,75.5,140567.0
2016-11-15 10:30:00,75.51,75.52,74.75,74.98,141317.0,75.51,75.52,74.75,74.98,141317.0
2016-11-15 11:00:00,74.98,75.23,74.82,74.82,93840.0,74.98,75.23,74.82,74.82,93840.0
2016-11-15 11:30:00,74.88,75.0,74.75,74.81,69265.0,74.88,75.0,74.75,74.81,69265.0
2016-11-15 12:00:00,74.81,74.91,74.74,74.74,70443.0,74.81,74.91,74.74,74.74,70443.0
2016-11-15 12:30:00,74.75,74.83,74.65,74.8,59898.0,74.75,74.83,74.65,74.8,59898.0
2016-11-15 13:00:00,74.8,74.96,74.76,74.79,69597.0,74.8,74.96,74.76,74.79,69597.0
2016-11-15 13:30:00,74.8,74.99,74.8,74.93,80426.0,74.8,74.99,74.8,74.93,80426.0
2016-11-15 14:00:00,74.92,75.47,74.92,75.22,118511.0,74.92,75.47,74.92,75.22,118511.0
2016-11-15 14:30:00,75.27,75.43,75.0,75.39,171973.0,75.27,75.43,75.0,75.39,171973.0
2016-11-15 15:00:00,75.39,75.43,75.19,75.36,121922.0,75.39,75.43,75.19,75.36,121922.0
2016-11-15 15:30:00,75.35,75.56,75.11,75.14,473640.0,75.35,75.56,75.11,75.14,473640.0
2016-11-16 09:30:00,74.92,76.3,74.78,75.79,200114.0,74.92,76.3,74.78,75.79,200114.0
2016-11-16 10:00:00,75.83,76.04,75.56,75.99,301255.0,75.83,76.04,75.56,75.99,301255.0
2016-11-16 10:30:00,75.94,76.75,75.91,76.75,305717.0,75.94,76.75,75.91,76.75,305717.0
2016-11-16 11:00:00,76.77,77.22,76.48,77.2,305283.0,76.77,77.22,76.48,77.2,305283.0
2016-11-16 11:30:00,77.22,77.68,77.07,77.58,164111.0,77.22,77.68,77.07,77.58,164111.0
2016-11-16 12:00:00,77.56,77.82,77.47,77.7,133905.0,77.56,77.82,77.47,77.7,133905.0
2016-11-16 12:30:00,77.71,77.99,77.69,77.9,177910.0,77.71,77.99,77.69,77.9,177910.0
2016-11-16 13:00:00,77.88,77.92,77.72,77.9,164044.0,77.88,77.92,77.72,77.9,164044.0
2016-11-16 13:30:00,77.88,77.97,77.78,77.93,159604.0,77.88,77.97,77.78,77.93,159604.0
2016-11-16 14:00:00,77.93,78.42,77.9,77.96,198680.0,77.93,78.42,77.9,77.96,198680.0
2016-11-16 14:30:00,77.95,78.18,77.82,77.96,125291.0,77.95,78.18,77.82,77.96,125291.0
2016-11-16 15:00:00,77.97,78.05,77.42,77.44,215255.0,77.97,78.05,77.42,77.44,215255.0
2016-11-16 15:30:00,77.44,77.6,77.21,77.57,564205.0,77.44,77.6,77.21,77.57,564205.0
2016-11-17 09:30:00,77.52,77.95,77.08,77.29,137905.0,77.52,77.95,77.08,77.29,137905.0
2016-11-17 10:00:00,77.32,77.79,77.3,77.42,75312.0,77.32,77.79,77.3,77.42,75312.0
2016-11-17 10:30:00,77.41,77.75,77.26,77.64,68032.0,77.41,77.75,77.26,77.64,68032.0
2016-11-17 11:00:00,77.57,77.83,77.56,77.78,64325.0,77.57,77.83,77.56,77.78,64325.0
2016-11-17 11:30:00,77.78,77.83,77.59,77.73,78240.0,77.78,77.83,77.59,77.73,78240.0
2016-11-17 12:00:00,77.74,77.98,77.72,77.97,68725.0,77.74,77.98,77.72,77.97,68725.0
2016-11-17 12:30:00,77.97,78.04,77.88,77.99,87339.0,77.97,78.04,77.88,77.99,87339.0
2016-11-17 13:00:00,78.0,78.11,77.68,77.69,79378.0,78.0,78.11,77.68,77.69,79378.0
2016-11-17 13:30:00,77.7,77.83,77.69,77.75,71268.0,77.7,77.83,77.69,77.75,71268.0
2016-11-17 14:00:00,77.77,77.87,77.65,77.85,63427.0,77.77,77.87,77.65,77.85,63427.0
2016-11-17 14:30:00,77.82,78.26,77.74,78.25,135188.0,77.82,78.26,77.74,78.25,135188.0
2016-11-17 15:00:00,78.24,78.45,78.18,78.42,117170.0,78.24,78.45,78.18,78.42,117170.0
2016-11-17 15:30:00,78.4,78.58,78.31,78.46,331999.0,78.4,78.58,78.31,78.46,331999.0
2016-11-18 09:30:00,78.21,78.4,77.38,77.39,339144.0,78.21,78.4,77.38,77.39,339144.0
2016-11-18 10:00:00,77.34,77.84,77.2,77.58,278655.0,77.34,77.84,77.2,77.58,278655.0
2016-11-18 10:30:00,77.58,77.6,76.82,76.9,140748.0,77.58,77.6,76.82,76.9,140748.0
2016-11-18 11:00:00,76.88,77.15,76.82,77.11,96044.0,76.88,77.15,76.82,77.11,96044.0
2016-11-18 11:30:00,77.07,77.09,76.7,76.74,57310.0,77.07,77.09,76.7,76.74,57310.0
2016-11-18 12:00:00,76.72,76.73,76.48,76.5,98321.0,76.72,76.73,76.48,76.5,98321.0
2016-11-18 12:30:00,76.51,77.0,76.5,77.0,107408.0,76.51,77.0,76.5,77.0,107408.0
2016-11-18 13:00:00,77.0,77.13,76.89,76.96,86494.0,77.0,77.13,76.89,76.96,86494.0
2016-11-18 13:30:00,76.96,77.05,76.79,76.82,93998.0,76.96,77.05,76.79,76.82,93998.0
2016-11-18 14:00:00,76.82,76.9,76.64,76.67,73003.0,76.82,76.9,76.64,76.67,73003.0
2016-11-18 14:30:00,76.66,76.95,76.65,76.87,53832.0,76.66,76.95,76.65,76.87,53832.0
2016-11-18 15:00:00,76.87,77.0,76.77,76.95,93375.0,76.87,77.0,76.77,76.95,93375.0
2016-11-18 15:30:00,76.92,77.02,76.75,76.9,305568.0,76.92,77.02,76.75,76.9,305568.0
2016-11-21 09:30:00,77.4,77.65,76.92,77.15,87933.0,77.4,77.65,76.92,77.15,87933.0
2016-11-21 10:00:00,77.16,77.18,76.22,76.4,54310.0,77.16,77.18,76.22,76.4,54310.0
2016-11-21 10:30:00,76.42,76.5,76.27,76.5,52791.0,76.42,76.5,76.27,76.5,52791.0
2016-11-21 11:00:00,76.52,76.58,76.29,76.29,79387.0,76.52,76.58,76.29,76.29,79387.0
2016-11-21 11:30:00,76.31,76.5,76.24,76.48,81703.0,76.31,76.5,76.24,76.48,81703.0
2016-11-21 12:00:00,76.49,76.54,76.14,76.17,136493.0,76.49,76.54,76.14,76.17,136493.0
2016-11-21 12:30:00,76.17,76.2,75.96,75.97,86322.0,76.17,76.2,75.96,75.97,86322.0
2016-11-21 13:00:00,75.96,76.24,75.86,75.98,181002.0,75.96,76.24,75.86,75.98,181002.0
2016-11-21 13:30:00,75.95,76.0,75.67,75.71,85687.0,75.95,76.0,75.67,75.71,85687.0
2016-11-21 14:00:00,75.69,75.94,75.69,75.77,124102.0,75.69,75.94,75.69,75.77,124102.0
2016-11-21 14:30:00,75.76,75.78,75.55,75.65,94569.0,75.76,75.78,75.55,75.65,94569.0
2016-11-21 15:00:00,75.64,75.77,75.54,75.56,130734.0,75.64,75.77,75.54,75.56,130734.0
2016-11-21 15:30:00,75.57,75.64,75.43,75.52,443367.0,75.57,75.64,75.43,75.52,443367.0
2016-11-22 09:30:00,75.49,75.78,74.68,75.1,236635.0,75.49,75.78,74.68,75.1,236635.0
2016-11-22 10:00:00,75.09,75.52,75.04,75.39,96699.0,75.09,75.52,75.04,75.39,96699.0
2016-11-22 10:30:00,75.39,75.6,75.15,75.15,78992.0,75.39,75.6,75.15,75.15,78992.0
2016-11-22 11:00:00,75.19,75.45,75.14,75.23,63702.0,75.19,75.45,75.14,75.23,63702.0
2016-11-22 11:30:00,75.23,75.31,75.04,75.19,96451.0,75.23,75.31,75.04,75.19,96451.0
2016-11-22 12:00:00,75.19,75.24,74.93,75.03,100102.0,75.19,75.24,74.93,75.03,100102.0
2016-11-22 12:30:00,75.04,75.37,75.03,75.21,87393.0,75.04,75.37,75.03,75.21,87393.0
2016-11-22 13:00:00,75.24,75.32,75.12,75.12,51890.0,75.24,75.32,75.12,75.12,51890.0
2016-11-22 13:30:00,75.14,75.31,75.13,75.25,55124.0,75.14,75.31,75.13,75.25,55124.0
2016-11-22 14:00:00,75.25,75.38,75.21,75.29,87278.0,75.25,75.38,75.21,75.29,87278.0
2016-11-22 14:30:00,75.28,75.32,75.02,75.1,84202.0,75.28,75.32,75.02,75.1,84202.0
2016-11-22 15:00:00,75.1,75.25,75.09,75.19,97346.0,75.1,75.25,75.09,75.19,97346.0
2016-11-22 15:30:00,75.19,75.31,75.14,75.22,278508.0,75.19,75.31,75.14,75.22,278508.0
2016-11-23 09:30:00,75.04,75.45,74.27,74.62,151609.0,75.04,75.45,74.27,74.62,151609.0
2016-11-23 10:00:00,74.59,74.77,74.0,74.19,111753.0,74.59,74.77,74.0,74.19,111753.0
2016-11-23 10:30:00,74.2,74.6,74.14,74.54,74679.0,74.2,74.6,74.14,74.54,74679.0
2016-11-23 11:00:00,74.56,74.65,74.34,74.35,64476.0,74.56,74.65,74.34,74.35,64476.0
2016-11-23 11:30:00,74.37,74.84,74.34,74.79,101790.0,74.37,74.84,74.34,74.79,101790.0
2016-11-23 12:00:00,74.83,74.93,74.66,74.83,31743.0,74.83,74.93,74.66,74.83,31743.0
2016-11-23 12:30:00,74.84,74.88,74.69,74.73,27450.0,74.84,74.88,74.69,74.73,27450.0
2016-11-23 13:00:00,74.73,75.03,74.73,74.83,38331.0,74.73,75.03,74.73,74.83,38331.0
2016-11-23 13:30:00,74.84,74.96,74.71,74.73,40375.0,74.84,74.96,74.71,74.73,40375.0
2016-11-23 14:00:00,74.74,75.06,74.74,75.03,44769.0,74.74,75.06,74.74,75.03,44769.0
2016-11-23 14:30:00,75.03,75.04,74.88,74.94,40122.0,75.03,75.04,74.88,74.94,40122.0
2016-11-23 15:00:00,74.95,75.08,74.94,74.98,101893.0,74.95,75.08,74.94,74.98,101893.0
2016-11-23 15:30:00,74.99,75.21,74.99,75.15,133335.0,74.99,75.21,74.99,75.15,133335.0
2016-11-25 09:30:00,75.51,75.62,75.05,75.39,84752.0,75.51,75.62,75.05,75.39,84752.0
2016-11-25 10:00:00,75.42,75.42,75.15,75.25,36757.0,75.42,75.42,75.15,75.25,36757.0
2016-11-25 10:30:00,75.26,75.55,75.25,75.51,40681.0,75.26,75.55,75.25,75.51,40681.0
2016-11-25 11:00:00,75.53,75.72,75.48,75.69,43292.0,75.53,75.72,75.48,75.69,43292.0
2016-11-25 11:30:00,75.69,76.02,75.68,76.0,50022.0,75.69,76.02,75.68,76.0,50022.0
2016-11-25 12:00:00,76.0,76.18,75.83,75.91,103830.0,76.0,76.18,75.83,75.91,103830.0
2016-11-25 12:30:00,75.91,75.99,75.77,75.83,175637.0,75.91,75.99,75.77,75.83,175637.0
2016-11-28 09:30:00,75.52,76.31,75.06,75.2,172960.0,75.52,76.31,75.06,75.2,172960.0
2016-11-28 10:00:00,75.19,75.33,74.93,75.33,87014.0,75.19,75.33,74.93,75.33,87014.0
2016-11-28 10:30:00,75.33,75.5,75.16,75.2,77989.0,75.33,75.5,75.16,75.2,77989.0
2016-11-28 11:00:00,75.22,75.43,75.17,75.36,77097.0,75.22,75.43,75.17,75.36,77097.0
2016-11-28 11:30:00,75.36,75.53,75.22,75.23,75824.0,75.36,75.53,75.22,75.23,75824.0
2016-11-28 12:00:00,75.24,75.29,75.17,75.23,39226.0,75.24,75.29,75.17,75.23,39226.0
2016-11-28 12:30:00,75.22,75.29,75.07,75.17,51813.0,75.22,75.29,75.07,75.17,51813.0
2016-11-28 13:00:00,75.16,75.27,75.04,75.25,63870.0,75.16,75.27,75.04,75.25,63870.0
2016-11-28 13:30:00,75.25,75.55,75.23,75.52,97022.0,75.25,75.55,75.23,75.52,97022.0
2016-11-28 14:00:00,75.52,75.55,75.29,75.3,55220.0,75.52,75.55,75.29,75.3,55220.0
2016-11-28 14:30:00,75.29,75.29,75.19,75.29,61172.0,75.29,75.29,75.19,75.29,61172.0
2016-11-28 15:00:00,75.29,75.41,75.08,75.09,107816.0,75.29,75.41,75.08,75.09,107816.0
2016-11-28 15:30:00,75.09,75.25,75.03,75.18,251733.0,75.09,75.25,75.03,75.18,251733.0
2016-11-29 09:30:00,75.31,75.76,75.03,75.24,172997.0,75.31,75.76,75.03,75.24,172997.0
2016-11-29 10:00:00,75.26,75.47,75.14,75.43,118924.0,75.26,75.47,75.14,75.43,118924.0
2016-11-29 10:30:00,75.44,75.65,75.33,75.57,107460.0,75.44,75.65,75.33,75.57,107460.0
2016-11-29 11:00:00,75.59,75.7,75.43,75.6,196214.0,75.59,75.7,75.43,75.6,196214.0
2016-11-29 11:30:00,75.59,75.98,75.59,75.95,89456.0,75.59,75.98,75.59,75.95,89456.0
2016-11-29 12:00:00,75.98,75.98,75.59,75.69,71517.0,75.98,75.98,75.59,75.69,71517.0
2016-11-29 12:30:00,75.67,75.86,75.51,75.8,99174.0,75.67,75.86,75.51,75.8,99174.0
2016-11-29 13:00:00,75.79,75.84,75.63,75.66,87657.0,75.79,75.84,75.63,75.66,87657.0
2016-11-29 13:30:00,75.64,75.83,75.64,75.76,135929.0,75.64,75.83,75.64,75.76,135929.0
2016-11-29 14:00:00,75.77,75.82,75.63,75.67,137930.0,75.77,75.82,75.63,75.67,137930.0
2016-11-29 14:30:00,75.67,75.71,75.55,75.61,333631.0,75.67,75.71,75.55,75.61,333631.0
2016-11-29 15:00:00,75.61,75.61,75.4,75.49,177186.0,75.61,75.61,75.4,75.49,177186.0
2016-11-29 15:30:00,75.49,75.52,75.12,75.26,459317.0,75.49,75.52,75.12,75.26,459317.0
2016-11-30 09:30:00,72.71,74.72,70.55,70.72,1415276.0,72.71,74.72,70.55,70.72,1415276.0
2016-11-30 10:00:00,70.73,71.43,70.7,71.03,1009222.0,70.73,71.43,70.7,71.03,1009222.0
2016-11-30 10:30:00,71.03,72.23,71.02,71.57,822098.0,71.03,72.23,71.02,71.57,822098.0
2016-11-30 11:00:00,71.55,72.11,71.35,72.0,461630.0,71.55,72.11,71.35,72.0,461630.0
2016-11-30 11:30:00,72.0,73.25,71.86,72.58,555881.0,72.0,73.25,71.86,72.58,555881.0
2016-11-30 12:00:00,72.58,72.98,71.96,72.93,292139.0,72.58,72.98,71.96,72.93,292139.0
2016-11-30 12:30:00,72.95,73.11,72.64,72.87,214046.0,72.95,73.11,72.64,72.87,214046.0
2016-11-30 13:00:00,72.88,73.05,72.63,72.97,246842.0,72.88,73.05,72.63,72.97,246842.0
2016-11-30 13:30:00,72.96,73.24,72.9,73.03,190185.0,72.96,73.24,72.9,73.03,190185.0
2016-11-30 14:00:00,73.02,73.18,72.95,73.12,243200.0,73.02,73.18,72.95,73.12,243200.0
2016-11-30 14:30:00,73.12,73.15,72.99,73.0,255198.0,73.12,73.15,72.99,73.0,255198.0
2016-11-30 15:00:00,73.0,73.65,73.0,73.56,307963.0,73.0,73.65,73.0,73.56,307963.0
2016-11-30 15:30:00,73.56,73.66,72.55,72.61,1037144.0,73.56,73.66,72.55,72.61,1037144.0
2016-12-01 09:30:00,72.77,73.24,72.11,72.26,316585.0,72.77,73.24,72.11,72.26,316585.0
2016-12-01 10:00:00,72.27,72.66,71.57,71.68,240782.0,72.27,72.66,71.57,71.68,240782.0
2016-12-01 10:30:00,71.63,71.64,69.9,70.37,390245.0,71.63,71.64,69.9,70.37,390245.0
2016-12-01 11:00:00,70.38,70.73,70.18,70.6,188806.0,70.38,70.73,70.18,70.6,188806.0
2016-12-01 11:30:00,70.59,70.61,70.08,70.47,174272.0,70.59,70.61,70.08,70.47,174272.0
2016-12-01 12:00:00,70.45,70.47,69.65,69.74,362665.0,70.45,70.47,69.65,69.74,362665.0
2016-12-01 12:30:00,69.73,69.96,69.7,69.79,219324.0,69.73,69.96,69.7,69.79,219324.0
2016-12-01 13:00:00,69.78,69.78,69.29,69.32,197845.0,69.78,69.78,69.29,69.32,197845.0
2016-12-01 13:30:00,69.3,69.6,69.3,69.35,149119.0,69.3,69.6,69.3,69.35,149119.0
2016-12-01 14:00:00,69.36,69.76,69.32,69.69,144215.0,69.36,69.76,69.32,69.69,144215.0
2016-12-01 14:30:00,69.68,69.87,69.66,69.8,181276.0,69.68,69.87,69.66,69.8,181276.0
2016-12-01 15:00:00,69.79,69.86,69.26,69.42,314601.0,69.79,69.86,69.26,69.42,314601.0
2016-12-01 15:30:00,69.41,69.43,69.0,69.22,623066.0,69.41,69.43,69.0,69.22,623066.0
2016-12-02 09:30:00,69.02,69.3,68.06,68.97,197104.0,69.02,69.3,68.06,68.97,197104.0
2016-12-02 10:00:00,69.12,69.12,68.24,68.57,108470.0,69.12,69.12,68.24,68.57,108470.0
2016-12-02 10:30:00,68.58,69.02,68.56,68.98,106650.0,68.58,69.02,68.56,68.98,106650.0
2016-12-02 11:00:00,68.99,69.57,68.98,69.51,144775.0,68.99,69.57,68.98,69.51,144775.0
2016-12-02 11:30:00,69.52,69.77,69.27,69.4,212722.0,69.52,69.77,69.27,69.4,212722.0
2016-12-02 12:00:00,69.4,70.22,69.38,70.03,195006.0,69.4,70.22,69.38,70.03,195006.0
2016-12-02 12:30:00,70.03,70.48,69.97,70.45,230517.0,70.03,70.48,69.97,70.45,230517.0
2016-12-02 13:00:00,70.45,70.55,70.11,70.28,246461.0,70.45,70.55,70.11,70.28,246461.0
2016-12-02 13:30:00,70.27,70.6,70.21,70.57,147460.0,70.27,70.6,70.21,70.57,147460.0
2016-12-02 14:00:00,70.56,70.6,70.4,70.57,134726.0,70.56,70.6,70.4,70.57,134726.0
2016-12-02 14:30:00,70.56,70.71,70.49,70.69,128170.0,70.56,70.71,70.49,70.69,128170.0
2016-12-02 15:00:00,70.69,70.87,70.45,70.62,193394.0,70.69,70.87,70.45,70.62,193394.0
2016-12-02 15:30:00,70.61,70.7,70.55,70.57,517483.0,70.61,70.7,70.55,70.57,517483.0
2016-12-05 09:30:00,70.44,72.0,70.15,71.93,248938.0,70.44,72.0,70.15,71.93,248938.0
2016-12-05 10:00:00,71.96,72.41,71.82,72.05,159115.0,71.96,72.41,71.82,72.05,159115.0
2016-12-05 10:30:00,72.07,72.32,71.91,71.98,107532.0,72.07,72.32,71.91,71.98,107532.0
2016-12-05 11:00:00,71.97,72.02,71.42,71.54,146818.0,71.97,72.02,71.42,71.54,146818.0
2016-12-05 11:30:00,71.55,71.73,71.43,71.46,110175.0,71.55,71.73,71.43,71.46,110175.0
2016-12-05 12:00:00,71.46,71.58,71.34,71.49,89707.0,71.46,71.58,71.34,71.49,89707.0
2016-12-05 12:30:00,71.49,71.65,71.19,71.64,114265.0,71.49,71.65,71.19,71.64,114265.0
2016-12-05 13:00:00,71.63,71.64,71.44,71.5,55406.0,71.63,71.64,71.44,71.5,55406.0
2016-12-05 13:30:00,71.51,71.53,71.3,71.49,95212.0,71.51,71.53,71.3,71.49,95212.0
2016-12-05 14:00:00,71.47,71.48,71.29,71.39,80009.0,71.47,71.48,71.29,71.39,80009.0
2016-12-05 14:30:00,71.37,71.45,71.18,71.27,67363.0,71.37,71.45,71.18,71.27,67363.0
2016-12-05 15:00:00,71.28,71.31,71.19,71.24,74395.0,71.28,71.31,71.19,71.24,74395.0
2016-12-05 15:30:00,71.25,71.34,71.15,71.18,261300.0,71.25,71.34,71.15,71.18,261300.0
2016-12-06 09:30:00,71.27,72.17,71.27,71.94,162030.0,71.27,72.17,71.27,71.94,162030.0
2016-12-06 10:00:00,71.91,72.1,71.06,71.12,85532.0,71.91,72.1,71.06,71.12,85532.0
2016-12-06 10:30:00,71.1,71.47,71.1,71.35,54902.0,71.1,71.47,71.1,71.35,54902.0
2016-12-06 11:00:00,71.38,71.43,70.84,70.91,89733.0,71.38,71.43,70.84,70.91,89733.0
2016-12-06 11:30:00,70.94,71.88,70.73,71.6,218100.0,70.94,71.88,70.73,71.6,218100.0
2016-12-06 12:00:00,71.66,72.48,71.51,72.11,287460.0,71.66,72.48,71.51,72.11,287460.0
2016-12-06 12:30:00,72.14,72.7,72.09,72.41,251643.0,72.14,72.7,72.09,72.41,251643.0
2016-12-06 13:00:00,72.38,72.8,72.36,72.69,172098.0,72.38,72.8,72.36,72.69,172098.0
2016-12-06 13:30:00,72.67,73.09,72.57,72.73,181618.0,72.67,73.09,72.57,72.73,181618.0
2016-12-06 14:00:00,72.76,73.51,72.76,73.28,168775.0,72.76,73.51,72.76,73.28,168775.0
2016-12-06 14:30:00,73.27,74.93,73.13,74.7,448157.0,73.27,74.93,73.13,74.7,448157.0
2016-12-06 15:00:00,74.67,77.11,74.53,76.41,1690966.0,74.67,77.11,74.53,76.41,1690966.0
2016-12-06 15:30:00,76.45,77.87,76.22,76.32,2067417.0,76.45,77.87,76.22,76.32,2067417.0
2016-12-07 09:30:00,76.26,77.26,75.7,75.72,780331.0,76.26,77.26,75.7,75.72,780331.0
2016-12-07 10:00:00,75.7,76.8,75.42,76.77,372276.0,75.7,76.8,75.42,76.77,372276.0
2016-12-07 10:30:00,76.79,77.02,76.52,76.86,302734.0,76.79,77.02,76.52,76.86,302734.0
2016-12-07 11:00:00,76.85,76.87,76.23,76.73,248600.0,76.85,76.87,76.23,76.73,248600.0
2016-12-07 11:30:00,76.73,77.9,76.72,77.55,516066.0,76.73,77.9,76.72,77.55,516066.0
2016-12-07 12:00:00,77.6,78.03,77.5,77.72,338534.0,77.6,78.03,77.5,77.72,338534.0
2016-12-07 12:30:00,77.72,77.99,77.42,77.98,206510.0,77.72,77.99,77.42,77.98,206510.0
2016-12-07 13:00:00,77.97,78.27,77.72,78.0,350174.0,77.97,78.27,77.72,78.0,350174.0
2016-12-07 13:30:00,78.0,78.36,77.82,78.18,298562.0,78.0,78.36,77.82,78.18,298562.0
2016-12-07 14:00:00,78.2,78.88,78.03,78.8,419142.0,78.2,78.88,78.03,78.8,419142.0
2016-12-07 14:30:00,78.78,79.4,78.6,79.37,236574.0,78.78,79.4,78.6,79.37,236574.0
2016-12-07 15:00:00,79.37,80.48,79.37,80.47,953815.0,79.37,80.48,79.37,80.47,953815.0
2016-12-07 15:30:00,80.47,80.92,80.07,80.34,1557444.0,80.47,80.92,80.07,80.34,1557444.0
2016-12-08 09:30:00,80.58,81.07,80.0,80.82,267451.0,80.58,81.07,80.0,80.82,267451.0
2016-12-08 10:00:00,80.78,82.19,80.65,82.08,398780.0,80.78,82.19,80.65,82.08,398780.0
2016-12-08 10:30:00,82.06,82.77,81.97,82.34,337815.0,82.06,82.77,81.97,82.34,337815.0
2016-12-08 11:00:00,82.34,82.76,82.09,82.32,306052.0,82.34,82.76,82.09,82.32,306052.0
2016-12-08 11:30:00,82.31,82.48,81.98,82.29,159983.0,82.31,82.48,81.98,82.29,159983.0
2016-12-08 12:00:00,82.28,82.73,82.24,82.62,221758.0,82.28,82.73,82.24,82.62,221758.0
2016-12-08 12:30:00,82.62,82.7,82.25,82.6,176361.0,82.62,82.7,82.25,82.6,176361.0
2016-12-08 13:00:00,82.59,82.69,82.44,82.51,135618.0,82.59,82.69,82.44,82.51,135618.0
2016-12-08 13:30:00,82.52,82.53,82.27,82.34,124471.0,82.52,82.53,82.27,82.34,124471.0
2016-12-08 14:00:00,82.34,82.4,81.52,81.95,229775.0,82.34,82.4,81.52,81.95,229775.0
2016-12-08 14:30:00,81.95,82.0,81.46,81.68,152562.0,81.95,82.0,81.46,81.68,152562.0
2016-12-08 15:00:00,81.69,81.89,81.68,81.8,157209.0,81.69,81.89,81.68,81.8,157209.0
2016-12-08 15:30:00,81.81,81.91,81.67,81.74,588138.0,81.81,81.91,81.67,81.74,588138.0
2016-12-09 09:30:00,82.29,83.08,81.62,81.82,282805.0,82.29,83.08,81.62,81.82,282805.0
2016-12-09 10:00:00,81.85,81.89,81.18,81.18,169129.0,81.85,81.89,81.18,81.18,169129.0
2016-12-09 10:30:00,81.19,81.58,81.18,81.39,120960.0,81.19,81.58,81.18,81.39,120960.0
2016-12-09 11:00:00,81.4,81.52,81.06,81.12,116585.0,81.4,81.52,81.06,81.12,116585.0
2016-12-09 11:30:00,81.11,81.3,80.93,81.16,112531.0,81.11,81.3,80.93,81.16,112531.0
2016-12-09 12:00:00,81.14,81.18,80.68,80.74,87628.0,81.14,81.18,80.68,80.74,87628.0
2016-12-09 12:30:00,80.77,80.97,80.66,80.7,83399.0,80.77,80.97,80.66,80.7,83399.0
2016-12-09 13:00:00,80.71,80.97,80.71,80.9,76021.0,80.71,80.97,80.71,80.9,76021.0
2016-12-09 13:30:00,80.9,81.06,80.79,81.01,116054.0,80.9,81.06,80.79,81.01,116054.0
2016-12-09 14:00:00,80.99,81.18,80.91,81.1,127758.0,80.99,81.18,80.91,81.1,127758.0
2016-12-09 14:30:00,81.1,81.16,80.96,81.16,172086.0,81.1,81.16,80.96,81.16,172086.0
2016-12-09 15:00:00,81.16,81.23,81.02,81.03,131267.0,81.16,81.23,81.02,81.03,131267.0
2016-12-09 15:30:00,81.02,81.17,80.99,81.11,333749.0,81.02,81.17,80.99,81.11,333749.0
2016-12-12 09:30:00,81.07,81.76,80.68,80.85,247194.0,81.07,81.76,80.68,80.85,247194.0
2016-12-12 10:00:00,80.89,81.0,79.66,79.78,239475.0,80.89,81.0,79.66,79.78,239475.0
2016-12-12 10:30:00,79.81,80.02,79.42,79.46,129947.0,79.81,80.02,79.42,79.46,129947.0
2016-12-12 11:00:00,79.44,79.59,78.9,78.9,156521.0,79.44,79.59,78.9,78.9,156521.0
2016-12-12 11:30:00,78.92,78.94,78.04,78.08,327583.0,78.92,78.94,78.04,78.08,327583.0
2016-12-12 12:00:00,78.05,78.17,77.58,78.07,147746.0,78.05,78.17,77.58,78.07,147746.0
2016-12-12 12:30:00,78.06,78.48,78.01,78.39,95566.0,78.06,78.48,78.01,78.39,95566.0
2016-12-12 13:00:00,78.39,78.63,78.33,78.58,63500.0,78.39,78.63,78.33,78.58,63500.0
2016-12-12 13:30:00,78.58,78.62,78.29,78.32,59163.0,78.58,78.62,78.29,78.32,59163.0
2016-12-12 14:00:00,78.31,78.64,78.31,78.39,70272.0,78.31,78.64,78.31,78.39,70272.0
2016-12-12 14:30:00,78.39,78.71,78.38,78.62,80461.0,78.39,78.71,78.38,78.62,80461.0
2016-12-12 15:00:00,78.62,78.76,78.47,78.48,132506.0,78.62,78.76,78.47,78.48,132506.0
2016-12-12 15:30:00,78.48,78.57,78.28,78.37,402651.0,78.48,78.57,78.28,78.37,402651.0
2016-12-13 09:30:00,78.99,80.34,78.8,79.81,124424.0,78.99,80.34,78.8,79.81,124424.0
2016-12-13 10:00:00,79.9,80.21,79.75,79.9,308092.0,79.9,80.21,79.75,79.9,308092.0
2016-12-13 10:30:00,79.88,80.25,79.43,80.01,129928.0,79.88,80.25,79.43,80.01,129928.0
2016-12-13 11:00:00,80.01,80.04,79.62,79.87,75237.0,80.01,80.04,79.62,79.87,75237.0
2016-12-13 11:30:00,79.83,79.92,79.6,79.75,58405.0,79.83,79.92,79.6,79.75,58405.0
2016-12-13 12:00:00,79.72,80.02,79.71,79.83,74470.0,79.72,80.02,79.71,79.83,74470.0
2016-12-13 12:30:00,79.81,80.02,79.6,79.6,104844.0,79.81,80.02,79.6,79.6,104844.0
2016-12-13 13:00:00,79.59,80.02,79.58,80.0,115125.0,79.59,80.02,79.58,80.0,115125.0
2016-12-13 13:30:00,80.01,80.02,79.75,79.81,60446.0,80.01,80.02,79.75,79.81,60446.0
2016-12-13 14:00:00,79.83,79.85,79.23,79.25,95789.0,79.83,79.85,79.23,79.25,95789.0
2016-12-13 14:30:00,79.24,79.62,79.21,79.57,91681.0,79.24,79.62,79.21,79.57,91681.0
2016-12-13 15:00:00,79.59,79.69,79.49,79.57,97608.0,79.59,79.69,79.49,79.57,97608.0
2016-12-13 15:30:00,79.56,79.87,79.55,79.67,898772.0,79.56,79.87,79.55,79.67,898772.0
2016-12-14 09:30:00,79.69,79.92,79.13,79.13,76288.0,79.69,79.92,79.13,79.13,76288.0
2016-12-14 10:00:00,79.18,79.2,78.55,78.73,78941.0,79.18,79.2,78.55,78.73,78941.0
2016-12-14 10:30:00,78.76,78.95,78.64,78.84,87549.0,78.76,78.95,78.64,78.84,87549.0
2016-12-14 11:00:00,78.84,79.05,78.68,78.9,63961.0,78.84,79.05,78.68,78.9,63961.0
2016-12-14 11:30:00,78.9,78.9,78.43,78.49,72795.0,78.9,78.9,78.43,78.49,72795.0
2016-12-14 12:00:00,78.5,78.65,78.3,78.65,98748.0,78.5,78.65,78.3,78.65,98748.0
2016-12-14 12:30:00,78.66,78.83,78.63,78.68,73533.0,78.66,78.83,78.63,78.68,73533.0
2016-12-14 13:00:00,78.69,78.78,78.42,78.49,79081.0,78.69,78.78,78.42,78.49,79081.0
2016-12-14 13:30:00,78.48,78.62,77.95,78.46,158920.0,78.48,78.62,77.95,78.46,158920.0
2016-12-14 14:00:00,78.45,78.54,76.97,76.99,227640.0,78.45,78.54,76.97,76.99,227640.0
2016-12-14 14:30:00,77.03,77.61,76.75,76.93,299368.0,77.03,77.61,76.75,76.93,299368.0
2016-12-14 15:00:00,76.93,77.17,76.15,76.74,352356.0,76.93,77.17,76.15,76.74,352356.0
2016-12-14 15:30:00,76.72,77.24,76.71,76.82,789979.0,76.72,77.24,76.71,76.82,789979.0
2016-12-15 09:30:00,76.9,78.43,75.97,78.33,282536.0,76.9,78.43,75.97,78.33,282536.0
2016-12-15 10:00:00,78.42,78.45,77.63,77.77,147440.0,78.42,78.45,77.63,77.77,147440.0
2016-12-15 10:30:00,77.76,78.03,77.54,77.76,72536.0,77.76,78.03,77.54,77.76,72536.0
2016-12-15 11:00:00,77.78,78.55,77.75,78.52,116082.0,77.78,78.55,77.75,78.52,116082.0
2016-12-15 11:30:00,78.51,78.58,78.0,78.21,74787.0,78.51,78.58,78.0,78.21,74787.0
2016-12-15 12:00:00,78.2,78.33,78.1,78.21,45724.0,78.2,78.33,78.1,78.21,45724.0
2016-12-15 12:30:00,78.2,78.37,78.07,78.17,46245.0,78.2,78.37,78.07,78.17,46245.0
2016-12-15 13:00:00,78.17,78.96,78.12,78.93,97820.0,78.17,78.96,78.12,78.93,97820.0
2016-12-15 13:30:00,78.9,79.2,78.32,78.43,277637.0,78.9,79.2,78.32,78.43,277637.0
2016-12-15 14:00:00,78.41,79.39,78.32,79.39,723908.0,78.41,79.39,78.32,79.39,723908.0
2016-12-15 14:30:00,79.38,79.43,78.99,79.04,140582.0,79.38,79.43,78.99,79.04,140582.0
2016-12-15 15:00:00,79.02,79.18,78.91,78.93,518798.0,79.02,79.18,78.91,78.93,518798.0
2016-12-15 15:30:00,78.93,79.11,78.86,78.92,543396.0,78.93,79.11,78.86,78.92,543396.0
2016-12-16 09:30:00,78.83,79.23,78.32,78.45,345938.0,78.83,79.23,78.32,78.45,345938.0
2016-12-16 10:00:00,78.49,78.58,78.1,78.32,162879.0,78.49,78.58,78.1,78.32,162879.0
2016-12-16 10:30:00,78.35,78.7,78.25,78.39,103809.0,78.35,78.7,78.25,78.39,103809.0
2016-12-16 11:00:00,78.36,78.45,77.81,77.82,94911.0,78.36,78.45,77.81,77.82,94911.0
2016-12-16 11:30:00,77.8,77.93,77.57,77.71,136566.0,77.8,77.93,77.57,77.71,136566.0
2016-12-16 12:00:00,77.7,78.02,77.54,77.97,84578.0,77.7,78.02,77.54,77.97,84578.0
2016-12-16 12:30:00,77.96,78.08,77.83,78.0,153189.0,77.96,78.08,77.83,78.0,153189.0
2016-12-16 13:00:00,78.0,78.01,77.35,77.38,71865.0,78.0,78.01,77.35,77.38,71865.0
2016-12-16 13:30:00,77.38,77.67,77.38,77.43,57702.0,77.38,77.67,77.38,77.43,57702.0
2016-12-16 14:00:00,77.42,77.69,77.38,77.62,71389.0,77.42,77.69,77.38,77.62,71389.0
2016-12-16 14:30:00,77.61,77.94,77.56,77.57,63854.0,77.61,77.94,77.56,77.57,63854.0
2016-12-16 15:00:00,77.58,77.59,76.81,76.83,236984.0,77.58,77.59,76.81,76.83,236984.0
2016-12-16 15:30:00,76.83,76.92,76.34,76.48,868669.0,76.83,76.92,76.34,76.48,868669.0
2016-12-19 09:30:00,76.76,77.08,75.99,76.6,149685.0,76.76,77.08,75.99,76.6,149685.0
2016-12-19 10:00:00,76.61,76.64,75.74,76.19,112772.0,76.61,76.64,75.74,76.19,112772.0
2016-12-19 10:30:00,76.23,76.39,76.03,76.25,124756.0,76.23,76.39,76.03,76.25,124756.0
2016-12-19 11:00:00,76.24,76.57,76.06,76.13,118520.0,76.24,76.57,76.06,76.13,118520.0
2016-12-19 11:30:00,76.15,76.38,76.01,76.22,59373.0,76.15,76.38,76.01,76.22,59373.0
2016-12-19 12:00:00,76.2,76.37,76.13,76.26,44306.0,76.2,76.37,76.13,76.26,44306.0
2016-12-19 12:30:00,76.31,76.31,76.01,76.05,52903.0,76.31,76.31,76.01,76.05,52903.0
2016-12-19 13:00:00,76.04,76.17,75.97,76.08,47592.0,76.04,76.17,75.97,76.08,47592.0
2016-12-19 13:30:00,76.12,76.28,75.99,76.28,36739.0,76.12,76.28,75.99,76.28,36739.0
2016-12-19 14:00:00,76.28,76.43,76.15,76.23,85644.0,76.28,76.43,76.15,76.23,85644.0
2016-12-19 14:30:00,76.21,76.21,75.98,75.98,86959.0,76.21,76.21,75.98,75.98,86959.0
2016-12-19 15:00:00,75.98,75.99,75.47,75.61,149118.0,75.98,75.99,75.47,75.61,149118.0
2016-12-19 15:30:00,75.61,75.72,75.42,75.7,272926.0,75.61,75.72,75.42,75.7,272926.0
2016-12-20 09:30:00,76.05,76.54,75.65,75.78,108040.0,76.05,76.54,75.65,75.78,108040.0
2016-12-20 10:00:00,75.79,76.04,75.34,75.36,85963.0,75.79,76.04,75.34,75.36,85963.0
2016-12-20 10:30:00,75.39,75.56,75.27,75.27,75179.0,75.39,75.56,75.27,75.27,75179.0
2016-12-20 11:00:00,75.3,75.34,74.96,75.04,86701.0,75.3,75.34,74.96,75.04,86701.0
2016-12-20 11:30:00,75.05,75.18,74.88,75.09,105646.0,75.05,75.18,74.88,75.09,105646.0
2016-12-20 12:00:00,75.09,75.3,75.04,75.21,93662.0,75.09,75.3,75.04,75.21,93662.0
2016-12-20 12:30:00,75.21,75.32,75.16,75.3,98145.0,75.21,75.32,75.16,75.3,98145.0
2016-12-20 13:00:00,75.3,75.71,75.3,75.67,84288.0,75.3,75.71,75.3,75.67,84288.0
2016-12-20 13:30:00,75.67,75.9,75.57,75.73,89584.0,75.67,75.9,75.57,75.73,89584.0
2016-12-20 14:00:00,75.74,75.83,75.59,75.6,81173.0,75.74,75.83,75.59,75.6,81173.0
2016-12-20 14:30:00,75.6,75.71,75.47,75.61,80275.0,75.6,75.71,75.47,75.61,80275.0
2016-12-20 15:00:00,75.61,75.77,75.52,75.75,77853.0,75.61,75.77,75.52,75.75,77853.0
2016-12-20 15:30:00,75.75,76.05,75.68,76.0,223770.0,75.75,76.05,75.68,76.0,223770.0
2016-12-21 09:30:00,76.05,76.28,75.55,75.56,83760.0,76.05,76.28,75.55,75.56,83760.0
2016-12-21 10:00:00,75.58,76.01,75.35,75.69,89876.0,75.58,76.01,75.35,75.69,89876.0
2016-12-21 10:30:00,75.68,75.79,75.59,75.66,87134.0,75.68,75.79,75.59,75.66,87134.0
2016-12-21 11:00:00,75.67,75.97,75.58,75.9,72904.0,75.67,75.97,75.58,75.9,72904.0
2016-12-21 11:30:00,75.9,76.05,75.77,75.93,98220.0,75.9,76.05,75.77,75.93,98220.0
2016-12-21 12:00:00,75.94,76.03,75.7,75.77,61050.0,75.94,76.03,75.7,75.77,61050.0
2016-12-21 12:30:00,75.75,75.76,75.34,75.42,96704.0,75.75,75.76,75.34,75.42,96704.0
2016-12-21 13:00:00,75.42,75.55,75.34,75.34,115424.0,75.42,75.55,75.34,75.34,115424.0
2016-12-21 13:30:00,75.34,75.39,75.27,75.34,68245.0,75.34,75.39,75.27,75.34,68245.0
2016-12-21 14:00:00,75.33,75.49,75.33,75.49,66537.0,75.33,75.49,75.33,75.49,66537.0
2016-12-21 14:30:00,75.45,75.53,75.39,75.5,77997.0,75.45,75.53,75.39,75.5,77997.0
2016-12-21 15:00:00,75.49,75.64,75.49,75.63,72258.0,75.49,75.64,75.49,75.63,72258.0
2016-12-21 15:30:00,75.62,75.74,75.51,75.64,240761.0,75.62,75.74,75.51,75.64,240761.0
2016-12-22 09:30:00,75.33,75.63,74.67,75.24,120826.0,75.33,75.63,74.67,75.24,120826.0
2016-12-22 10:00:00,75.22,75.31,74.76,74.8,138055.0,75.22,75.31,74.76,74.8,138055.0
2016-12-22 10:30:00,74.83,75.11,74.82,75.02,64373.0,74.83,75.11,74.82,75.02,64373.0
2016-12-22 11:00:00,75.04,75.11,74.73,74.76,103287.0,75.04,75.11,74.73,74.76,103287.0
2016-12-22 11:30:00,74.78,74.86,74.46,74.64,89907.0,74.78,74.86,74.46,74.64,89907.0
2016-12-22 12:00:00,74.64,74.84,74.62,74.74,64561.0,74.64,74.84,74.62,74.74,64561.0
2016-12-22 12:30:00,74.71,74.78,74.7,74.76,37970.0,74.71,74.78,74.7,74.76,37970.0
2016-12-22 13:00:00,74.76,74.99,74.72,74.87,44369.0,74.76,74.99,74.72,74.87,44369.0
2016-12-22 13:30:00,74.86,75.09,74.82,75.04,64487.0,74.86,75.09,74.82,75.04,64487.0
2016-12-22 14:00:00,75.04,75.23,75.02,75.12,90451.0,75.04,75.23,75.02,75.12,90451.0
2016-12-22 14:30:00,75.12,75.13,74.82,74.93,150997.0,75.12,75.13,74.82,74.93,150997.0
2016-12-22 15:00:00,74.92,74.93,74.43,74.45,212697.0,74.92,74.93,74.43,74.45,212697.0
2016-12-22 15:30:00,74.45,74.61,74.34,74.57,322456.0,74.45,74.61,74.34,74.57,322456.0
2016-12-23 09:30:00,74.6,75.63,74.45,74.97,215759.0,74.6,75.63,74.45,74.97,215759.0
2016-12-23 10:00:00,74.95,75.55,74.95,75.53,102762.0,74.95,75.55,74.95,75.53,102762.0
2016-12-23 10:30:00,75.53,75.78,75.53,75.61,71604.0,75.53,75.78,75.53,75.61,71604.0
2016-12-23 11:00:00,75.6,75.82,75.53,75.75,60458.0,75.6,75.82,75.53,75.75,60458.0
2016-12-23 11:30:00,75.74,75.98,75.71,75.77,58314.0,75.74,75.98,75.71,75.77,58314.0
2016-12-23 12:00:00,75.76,75.82,75.63,75.69,42215.0,75.76,75.82,75.63,75.69,42215.0
2016-12-23 12:30:00,75.68,75.74,75.46,75.64,47558.0,75.68,75.74,75.46,75.64,47558.0
2016-12-23 13:00:00,75.63,75.78,75.53,75.62,50901.0,75.63,75.78,75.53,75.62,50901.0
2016-12-23 13:30:00,75.62,75.66,75.48,75.56,40872.0,75.62,75.66,75.48,75.56,40872.0
2016-12-23 14:00:00,75.56,75.69,75.48,75.69,47746.0,75.56,75.69,75.48,75.69,47746.0
2016-12-23 14:30:00,75.69,75.84,75.62,75.69,52344.0,75.69,75.84,75.62,75.69,52344.0
2016-12-23 15:00:00,75.69,75.96,75.69,75.86,80797.0,75.69,75.96,75.69,75.86,80797.0
2016-12-23 15:30:00,75.86,76.05,75.85,76.0,250148.0,75.86,76.05,75.85,76.0,250148.0
2016-12-27 09:30:00,76.06,76.36,75.62,76.34,100394.0,76.06,76.36,75.62,76.34,100394.0
2016-12-27 10:00:00,76.32,76.42,75.88,76.19,105382.0,76.32,76.42,75.88,76.19,105382.0
2016-12-27 10:30:00,76.23,76.5,76.15,76.19,60115.0,76.23,76.5,76.15,76.19,60115.0
2016-12-27 11:00:00,76.15,76.3,76.07,76.15,61171.0,76.15,76.3,76.07,76.15,61171.0
2016-12-27 11:30:00,76.14,76.19,75.86,75.86,48474.0,76.14,76.19,75.86,75.86,48474.0
2016-12-27 12:00:00,75.87,75.88,75.59,75.77,50648.0,75.87,75.88,75.59,75.77,50648.0
2016-12-27 12:30:00,75.76,75.76,75.46,75.52,58971.0,75.76,75.76,75.46,75.52,58971.0
2016-12-27 13:00:00,75.52,75.66,75.4,75.64,35985.0,75.52,75.66,75.4,75.64,35985.0
2016-12-27 13:30:00,75.64,75.86,75.64,75.83,35854.0,75.64,75.86,75.64,75.83,35854.0
2016-12-27 14:00:00,75.84,76.09,75.71,76.05,46156.0,75.84,76.09,75.71,76.05,46156.0
2016-12-27 14:30:00,76.04,76.26,76.03,76.16,58926.0,76.04,76.26,76.03,76.16,58926.0
2016-12-27 15:00:00,76.15,76.3,76.14,76.3,59583.0,76.15,76.3,76.14,76.3,59583.0
2016-12-27 15:30:00,76.28,76.28,75.95,75.98,152400.0,76.28,76.28,75.95,75.98,152400.0
2016-12-28 09:30:00,75.93,76.02,75.0,75.0,78884.0,75.93,76.02,75.0,75.0,78884.0
2016-12-28 10:00:00,75.0,75.15,74.51,74.57,59174.0,75.0,75.15,74.51,74.57,59174.0
2016-12-28 10:30:00,74.56,75.0,74.56,74.9,55910.0,74.56,75.0,74.56,74.9,55910.0
2016-12-28 11:00:00,74.9,75.59,74.9,75.57,31426.0,74.9,75.59,74.9,75.57,31426.0
2016-12-28 11:30:00,75.56,75.63,75.41,75.41,36188.0,75.56,75.63,75.41,75.41,36188.0
2016-12-28 12:00:00,75.36,75.41,75.15,75.28,28320.0,75.36,75.41,75.15,75.28,28320.0
2016-12-28 12:30:00,75.27,75.29,75.02,75.19,23733.0,75.27,75.29,75.02,75.19,23733.0
2016-12-28 13:00:00,75.21,75.3,75.09,75.23,25174.0,75.21,75.3,75.09,75.23,25174.0
2016-12-28 13:30:00,75.24,75.36,75.11,75.11,49396.0,75.24,75.36,75.11,75.11,49396.0
2016-12-28 14:00:00,75.12,75.27,75.08,75.15,34487.0,75.12,75.27,75.08,75.15,34487.0
2016-12-28 14:30:00,75.15,75.25,75.03,75.13,37508.0,75.15,75.25,75.03,75.13,37508.0
2016-12-28 15:00:00,75.13,75.27,75.08,75.1,35468.0,75.13,75.27,75.08,75.1,35468.0
2016-12-28 15:30:00,75.12,75.12,74.88,75.02,127174.0,75.12,75.12,74.88,75.02,127174.0
2016-12-29 09:30:00,74.87,75.39,74.68,74.69,99889.0,74.87,75.39,74.68,74.69,99889.0
2016-12-29 10:00:00,74.68,75.44,74.67,75.17,69843.0,74.68,75.44,74.67,75.17,69843.0
2016-12-29 10:30:00,75.2,75.22,74.81,74.97,49346.0,75.2,75.22,74.81,74.97,49346.0
2016-12-29 11:00:00,74.95,75.05,74.87,75.02,83432.0,74.95,75.05,74.87,75.02,83432.0
2016-12-29 11:30:00,75.02,75.1,74.72,74.74,93361.0,75.02,75.1,74.72,74.74,93361.0
2016-12-29 12:00:00,74.74,74.8,74.53,74.76,38698.0,74.74,74.8,74.53,74.76,38698.0
2016-12-29 12:30:00,74.74,74.9,74.63,74.74,27416.0,74.74,74.9,74.63,74.74,27416.0
2016-12-29 13:00:00,74.74,74.85,74.68,74.8,31153.0,74.74,74.85,74.68,74.8,31153.0
2016-12-29 13:30:00,74.79,74.79,74.5,74.59,45596.0,74.79,74.79,74.5,74.59,45596.0
2016-12-29 14:00:00,74.6,74.84,74.6,74.73,34247.0,74.6,74.84,74.6,74.73,34247.0
2016-12-29 14:30:00,74.71,74.77,74.58,74.69,42112.0,74.71,74.77,74.58,74.69,42112.0
2016-12-29 15:00:00,74.67,74.97,74.67,74.95,39510.0,74.67,74.97,74.67,74.95,39510.0
2016-12-29 15:30:00,74.95,75.05,74.88,74.99,124194.0,74.95,75.05,74.88,74.99,124194.0
2016-12-30 09:30:00,75.4,75.42,74.0,74.02,145668.0,75.4,75.42,74.0,74.02,145668.0
2016-12-30 10:00:00,74.02,74.05,73.6,73.6,78062.0,74.02,74.05,73.6,73.6,78062.0
2016-12-30 10:30:00,73.6,74.4,73.6,74.4,43775.0,73.6,74.4,73.6,74.4,43775.0
2016-12-30 11:00:00,74.4,74.46,74.19,74.35,42406.0,74.4,74.46,74.19,74.35,42406.0
2016-12-30 11:30:00,74.36,74.51,74.34,74.34,37218.0,74.36,74.51,74.34,74.34,37218.0
2016-12-30 12:00:00,74.34,74.51,74.15,74.36,40877.0,74.34,74.51,74.15,74.36,40877.0
2016-12-30 12:30:00,74.35,74.4,73.91,74.09,40754.0,74.35,74.4,73.91,74.09,40754.0
2016-12-30 13:00:00,74.11,74.31,74.04,74.26,30379.0,74.11,74.31,74.04,74.26,30379.0
2016-12-30 13:30:00,74.25,74.27,74.12,74.15,35620.0,74.25,74.27,74.12,74.15,35620.0
2016-12-30 14:00:00,74.13,74.19,74.05,74.08,54467.0,74.13,74.19,74.05,74.08,54467.0
2016-12-30 14:30:00,74.09,74.53,74.05,74.37,116111.0,74.09,74.53,74.05,74.37,116111.0
2016-12-30 15:00:00,74.37,74.39,74.16,74.28,67878.0,74.37,74.39,74.16,74.28,67878.0
2016-12-30 15:30:00,74.28,74.31,73.8,74.01,302658.0,74.28,74.31,73.8,74.01,302658.0
2017-01-03 09:30:00,74.61,76.15,74.5,76.15,197183.0,74.61,76.15,74.5,76.15,197183.0
2017-01-03 10:00:00,76.18,77.1,76.13,76.66,145574.0,76.18,77.1,76.13,76.66,145574.0
2017-01-03 10:30:00,76.66,76.78,75.64,75.66,95227.0,76.66,76.78,75.64,75.66,95227.0
2017-01-03 11:00:00,75.66,76.25,75.5,75.97,135858.0,75.66,76.25,75.5,75.97,135858.0
2017-01-03 11:30:00,75.96,76.29,75.74,76.24,121731.0,75.96,76.29,75.74,76.24,121731.0
2017-01-03 12:00:00,76.24,76.34,75.83,75.94,66463.0,76.24,76.34,75.83,75.94,66463.0
2017-01-03 12:30:00,75.93,75.95,75.53,75.77,73267.0,75.93,75.95,75.53,75.77,73267.0
2017-01-03 13:00:00,75.8,75.99,75.59,75.93,48522.0,75.8,75.99,75.59,75.93,48522.0
2017-01-03 13:30:00,75.93,76.05,75.71,75.85,48739.0,75.93,76.05,75.71,75.85,48739.0
2017-01-03 14:00:00,75.85,75.95,75.56,75.83,58786.0,75.85,75.95,75.56,75.83,58786.0
2017-01-03 14:30:00,75.82,76.03,75.72,75.99,92692.0,75.82,76.03,75.72,75.99,92692.0
2017-01-03 15:00:00,75.99,76.06,75.68,75.68,80436.0,75.99,76.06,75.68,75.68,80436.0
2017-01-03 15:30:00,75.68,76.26,75.62,76.17,294036.0,75.68,76.26,75.62,76.17,294036.0
2017-01-04 09:30:00,76.19,76.84,76.09,76.74,89893.0,76.19,76.84,76.09,76.74,89893.0
2017-01-04 10:00:00,76.76,77.48,76.76,77.09,103656.0,76.76,77.48,76.76,77.09,103656.0
2017-01-04 10:30:00,77.08,77.78,76.98,77.55,145338.0,77.08,77.78,76.98,77.55,145338.0
2017-01-04 11:00:00,77.58,77.82,77.47,77.82,92693.0,77.58,77.82,77.47,77.82,92693.0
2017-01-04 11:30:00,77.81,77.96,77.5,77.5,119536.0,77.81,77.96,77.5,77.5,119536.0
2017-01-04 12:00:00,77.54,77.74,77.41,77.46,74003.0,77.54,77.74,77.41,77.46,74003.0
2017-01-04 12:30:00,77.48,77.48,77.25,77.37,55137.0,77.48,77.48,77.25,77.37,55137.0
2017-01-04 13:00:00,77.37,77.41,77.23,77.41,55601.0,77.37,77.41,77.23,77.41,55601.0
2017-01-04 13:30:00,77.4,77.52,77.25,77.25,70283.0,77.4,77.52,77.25,77.25,70283.0
2017-01-04 14:00:00,77.27,77.62,77.18,77.48,82691.0,77.27,77.62,77.18,77.48,82691.0
2017-01-04 14:30:00,77.48,77.59,77.33,77.38,73017.0,77.48,77.59,77.33,77.38,73017.0
2017-01-04 15:00:00,77.38,77.55,77.38,77.5,81819.0,77.38,77.55,77.38,77.5,81819.0
2017-01-04 15:30:00,77.49,77.72,77.45,77.52,452660.0,77.49,77.72,77.45,77.52,452660.0
2017-01-05 09:30:00,77.08,77.57,76.88,77.35,118252.0,77.08,77.57,76.88,77.35,118252.0
2017-01-05 10:00:00,77.35,77.59,77.12,77.59,86548.0,77.35,77.59,77.12,77.59,86548.0
2017-01-05 10:30:00,77.59,77.63,77.27,77.5,55766.0,77.59,77.63,77.27,77.5,55766.0
2017-01-05 11:00:00,77.44,77.54,76.81,77.04,72808.0,77.44,77.54,76.81,77.04,72808.0
2017-01-05 11:30:00,77.06,77.16,76.47,76.81,80914.0,77.06,77.16,76.47,76.81,80914.0
2017-01-05 12:00:00,76.83,76.89,76.33,76.55,50515.0,76.83,76.89,76.33,76.55,50515.0
2017-01-05 12:30:00,76.55,76.74,76.46,76.71,38706.0,76.55,76.74,76.46,76.71,38706.0
2017-01-05 13:00:00,76.73,77.02,76.61,76.83,57327.0,76.73,77.02,76.61,76.83,57327.0
2017-01-05 13:30:00,76.85,76.94,76.75,76.78,41029.0,76.85,76.94,76.75,76.78,41029.0
2017-01-05 14:00:00,76.78,76.94,76.75,76.78,51532.0,76.78,76.94,76.75,76.78,51532.0
2017-01-05 14:30:00,76.76,76.8,76.61,76.61,64914.0,76.76,76.8,76.61,76.61,64914.0
2017-01-05 15:00:00,76.61,76.8,76.6,76.8,53850.0,76.61,76.8,76.6,76.8,53850.0
2017-01-05 15:30:00,76.79,77.08,76.76,76.93,224740.0,76.79,77.08,76.76,76.93,224740.0
2017-01-06 09:30:00,77.28,77.66,76.89,77.39,83534.0,77.28,77.66,76.89,77.39,83534.0
2017-01-06 10:00:00,77.37,78.07,77.3,77.91,85713.0,77.37,78.07,77.3,77.91,85713.0
2017-01-06 10:30:00,77.92,78.27,77.67,78.23,69964.0,77.92,78.27,77.67,78.23,69964.0
2017-01-06 11:00:00,78.23,78.87,78.09,78.8,128956.0,78.23,78.87,78.09,78.8,128956.0
2017-01-06 11:30:00,78.81,79.31,78.73,79.25,95106.0,78.81,79.31,78.73,79.25,95106.0
2017-01-06 12:00:00,79.22,79.49,79.08,79.49,66576.0,79.22,79.49,79.08,79.49,66576.0
2017-01-06 12:30:00,79.49,79.81,79.39,79.75,89848.0,79.49,79.81,79.39,79.75,89848.0
2017-01-06 13:00:00,79.75,79.76,79.31,79.32,81100.0,79.75,79.76,79.31,79.32,81100.0
2017-01-06 13:30:00,79.31,79.54,79.17,79.29,65087.0,79.31,79.54,79.17,79.29,65087.0
2017-01-06 14:00:00,79.31,79.59,79.28,79.37,47629.0,79.31,79.59,79.28,79.37,47629.0
2017-01-06 14:30:00,79.35,79.37,79.15,79.16,54218.0,79.35,79.37,79.15,79.16,54218.0
2017-01-06 15:00:00,79.17,79.34,79.14,79.27,63508.0,79.17,79.34,79.14,79.27,63508.0
2017-01-06 15:30:00,79.26,79.47,79.18,79.3,218025.0,79.26,79.47,79.18,79.3,218025.0
2017-01-09 09:30:00,78.95,79.53,78.3,78.56,110338.0,78.95,79.53,78.3,78.56,110338.0
2017-01-09 10:00:00,78.57,78.61,78.26,78.61,74293.0,78.57,78.61,78.26,78.61,74293.0
2017-01-09 10:30:00,78.58,79.08,78.5,79.06,70304.0,78.58,79.08,78.5,79.06,70304.0
2017-01-09 11:00:00,79.04,79.16,78.87,79.16,57089.0,79.04,79.16,78.87,79.16,57089.0
2017-01-09 11:30:00,79.17,79.26,79.07,79.24,50224.0,79.17,79.26,79.07,79.24,50224.0
2017-01-09 12:00:00,79.22,79.22,78.91,78.99,49427.0,79.22,79.22,78.91,78.99,49427.0
2017-01-09 12:30:00,78.98,79.03,78.89,78.96,39460.0,78.98,79.03,78.89,78.96,39460.0
2017-01-09 13:00:00,78.97,79.25,78.94,79.25,71850.0,78.97,79.25,78.94,79.25,71850.0
2017-01-09 13:30:00,79.25,79.32,79.21,79.32,43252.0,79.25,79.32,79.21,79.32,43252.0
2017-01-09 14:00:00,79.31,79.54,79.22,79.52,73495.0,79.31,79.54,79.22,79.52,73495.0
2017-01-09 14:30:00,79.5,79.54,79.24,79.37,95529.0,79.5,79.54,79.24,79.37,95529.0
2017-01-09 15:00:00,79.38,79.55,79.32,79.53,46921.0,79.38,79.55,79.32,79.53,46921.0
2017-01-09 15:30:00,79.53,79.74,79.53,79.59,192241.0,79.53,79.74,79.53,79.59,192241.0
2017-01-10 09:30:00,79.29,79.96,79.29,79.37,223160.0,79.29,79.96,79.29,79.37,223160.0
2017-01-10 10:00:00,79.37,79.55,78.56,78.72,112910.0,79.37,79.55,78.56,78.72,112910.0
2017-01-10 10:30:00,78.79,79.21,78.78,79.06,181157.0,78.79,79.21,78.78,79.06,181157.0
2017-01-10 11:00:00,79.05,79.9,79.04,79.89,98067.0,79.05,79.9,79.04,79.89,98067.0
2017-01-10 11:30:00,79.88,80.37,79.65,80.01,86322.0,79.88,80.37,79.65,80.01,86322.0
2017-01-10 12:00:00,80.05,80.09,79.83,80.09,35649.0,80.05,80.09,79.83,80.09,35649.0
2017-01-10 12:30:00,80.1,80.26,80.03,80.1,50266.0,80.1,80.26,80.03,80.1,50266.0
2017-01-10 13:00:00,80.08,80.32,80.04,80.15,62480.0,80.08,80.32,80.04,80.15,62480.0
2017-01-10 13:30:00,80.14,80.15,79.72,79.81,57148.0,80.14,80.15,79.72,79.81,57148.0
2017-01-10 14:00:00,79.79,79.99,79.62,79.79,58516.0,79.79,79.99,79.62,79.79,58516.0
2017-01-10 14:30:00,79.81,79.93,79.78,79.89,85961.0,79.81,79.93,79.78,79.89,85961.0
2017-01-10 15:00:00,79.89,80.12,79.85,80.05,92182.0,79.89,80.12,79.85,80.05,92182.0
2017-01-10 15:30:00,80.05,80.2,79.89,79.98,231285.0,80.05,80.2,79.89,79.98,231285.0
2017-01-11 09:30:00,79.97,80.25,79.17,79.34,177091.0,79.97,80.25,79.17,79.34,177091.0
2017-01-11 10:00:00,79.38,79.83,79.33,79.78,87970.0,79.38,79.83,79.33,79.78,87970.0
2017-01-11 10:30:00,79.77,80.16,79.73,79.91,153129.0,79.77,80.16,79.73,79.91,153129.0
2017-01-11 11:00:00,79.9,80.48,79.77,79.89,113877.0,79.9,80.48,79.77,79.89,113877.0
2017-01-11 11:30:00,79.89,80.68,79.59,80.64,74235.0,79.89,80.68,79.59,80.64,74235.0
2017-01-11 12:00:00,80.67,80.8,80.27,80.7,88177.0,80.67,80.8,80.27,80.7,88177.0
2017-01-11 12:30:00,80.72,80.75,80.28,80.65,45617.0,80.72,80.75,80.28,80.65,45617.0
2017-01-11 13:00:00,80.63,80.71,79.9,80.0,64485.0,80.63,80.71,79.9,80.0,64485.0
2017-01-11 13:30:00,79.94,80.68,79.9,80.61,48086.0,79.94,80.68,79.9,80.61,48086.0
2017-01-11 14:00:00,80.63,80.71,80.38,80.63,53943.0,80.63,80.71,80.38,80.63,53943.0
2017-01-11 14:30:00,80.68,81.02,80.68,80.84,70595.0,80.68,81.02,80.68,80.84,70595.0
2017-01-11 15:00:00,80.84,81.03,80.81,80.92,98867.0,80.84,81.03,80.81,80.92,98867.0
2017-01-11 15:30:00,80.92,81.03,80.69,80.87,281339.0,80.92,81.03,80.69,80.87,281339.0
2017-01-12 09:30:00,80.72,80.72,79.86,79.9,163530.0,80.72,80.72,79.86,79.9,163530.0
2017-01-12 10:00:00,79.9,80.01,79.24,79.76,90777.0,79.9,80.01,79.24,79.76,90777.0
2017-01-12 10:30:00,79.76,79.97,79.64,79.91,73835.0,79.76,79.97,79.64,79.91,73835.0
2017-01-12 11:00:00,79.91,80.06,79.66,79.96,73867.0,79.91,80.06,79.66,79.96,73867.0
2017-01-12 11:30:00,79.95,80.1,79.85,79.89,53910.0,79.95,80.1,79.85,79.89,53910.0
2017-01-12 12:00:00,79.93,80.46,79.9,80.46,38281.0,79.93,80.46,79.9,80.46,38281.0
2017-01-12 12:30:00,80.46,80.66,80.32,80.32,42285.0,80.46,80.66,80.32,80.32,42285.0
2017-01-12 13:00:00,80.33,80.4,80.21,80.25,44734.0,80.33,80.4,80.21,80.25,44734.0
2017-01-12 13:30:00,80.26,80.49,80.23,80.3,80477.0,80.26,80.49,80.23,80.3,80477.0
2017-01-12 14:00:00,80.32,80.41,80.24,80.37,87470.0,80.32,80.41,80.24,80.37,87470.0
2017-01-12 14:30:00,80.36,80.53,80.31,80.44,122320.0,80.36,80.53,80.31,80.44,122320.0
2017-01-12 15:00:00,80.46,80.59,80.29,80.56,150262.0,80.46,80.59,80.29,80.56,150262.0
2017-01-12 15:30:00,80.58,80.86,80.55,80.64,326128.0,80.58,80.86,80.55,80.64,326128.0
2017-01-13 09:30:00,80.72,81.29,80.44,81.24,132925.0,80.72,81.29,80.44,81.24,132925.0
2017-01-13 10:00:00,81.27,81.32,81.0,81.0,101246.0,81.27,81.32,81.0,81.0,101246.0
2017-01-13 10:30:00,81.01,81.2,81.01,81.05,110045.0,81.01,81.2,81.01,81.05,110045.0
2017-01-13 11:00:00,81.06,81.12,80.91,81.02,76490.0,81.06,81.12,80.91,81.02,76490.0
2017-01-13 11:30:00,80.99,81.03,80.94,80.96,62994.0,80.99,81.03,80.94,80.96,62994.0
2017-01-13 12:00:00,80.97,81.04,80.72,80.76,50897.0,80.97,81.04,80.72,80.76,50897.0
2017-01-13 12:30:00,80.76,81.03,80.76,80.99,33652.0,80.76,81.03,80.76,80.99,33652.0
2017-01-13 13:00:00,81.01,81.06,80.94,80.97,77841.0,81.01,81.06,80.94,80.97,77841.0
2017-01-13 13:30:00,80.99,81.01,80.89,80.89,57865.0,80.99,81.01,80.89,80.89,57865.0
2017-01-13 14:00:00,80.89,80.98,80.7,80.76,111739.0,80.89,80.98,80.7,80.76,111739.0
2017-01-13 14:30:00,80.76,81.01,80.76,80.96,77567.0,80.76,81.01,80.76,80.96,77567.0
2017-01-13 15:00:00,80.97,81.11,80.96,81.07,154551.0,80.97,81.11,80.96,81.07,154551.0
2017-01-13 15:30:00,81.06,81.41,81.03,81.32,295747.0,81.06,81.41,81.03,81.32,295747.0
2017-01-17 09:30:00,80.97,80.98,80.37,80.62,154632.0,80.97,80.98,80.37,80.62,154632.0
2017-01-17 10:00:00,80.61,81.23,80.59,81.11,90440.0,80.61,81.23,80.59,81.11,90440.0
2017-01-17 10:30:00,81.13,81.19,80.77,80.77,116684.0,81.13,81.19,80.77,80.77,116684.0
2017-01-17 11:00:00,80.77,80.79,80.1,80.24,92899.0,80.77,80.79,80.1,80.24,92899.0
2017-01-17 11:30:00,80.22,80.23,79.75,79.85,198451.0,80.22,80.23,79.75,79.85,198451.0
2017-01-17 12:00:00,79.87,79.92,79.33,79.48,188184.0,79.87,79.92,79.33,79.48,188184.0
2017-01-17 12:30:00,79.49,79.57,79.19,79.19,82026.0,79.49,79.57,79.19,79.19,82026.0
2017-01-17 13:00:00,79.19,79.3,79.1,79.23,61075.0,79.19,79.3,79.1,79.23,61075.0
2017-01-17 13:30:00,79.23,79.24,78.68,78.82,67650.0,79.23,79.24,78.68,78.82,67650.0
2017-01-17 14:00:00,78.81,78.99,78.41,78.5,80367.0,78.81,78.99,78.41,78.5,80367.0
2017-01-17 14:30:00,78.49,78.6,78.4,78.45,101190.0,78.49,78.6,78.4,78.45,101190.0
2017-01-17 15:00:00,78.45,78.5,78.29,78.44,81575.0,78.45,78.5,78.29,78.44,81575.0
2017-01-17 15:30:00,78.46,78.75,78.39,78.62,289293.0,78.46,78.75,78.39,78.62,289293.0
2017-01-18 09:30:00,79.1,80.06,78.69,80.06,258827.0,79.1,80.06,78.69,80.06,258827.0
2017-01-18 10:00:00,80.03,80.06,79.43,79.47,101403.0,80.03,80.06,79.43,79.47,101403.0
2017-01-18 10:30:00,79.47,79.58,79.34,79.47,105835.0,79.47,79.58,79.34,79.47,105835.0
2017-01-18 11:00:00,79.47,79.82,79.43,79.73,62171.0,79.47,79.82,79.43,79.73,62171.0
2017-01-18 11:30:00,79.74,79.8,79.48,79.54,50054.0,79.74,79.8,79.48,79.54,50054.0
2017-01-18 12:00:00,79.54,79.7,79.54,79.67,56791.0,79.54,79.7,79.54,79.67,56791.0
2017-01-18 12:30:00,79.67,79.7,79.55,79.58,24976.0,79.67,79.7,79.55,79.58,24976.0
2017-01-18 13:00:00,79.57,79.72,79.54,79.63,27355.0,79.57,79.72,79.54,79.63,27355.0
2017-01-18 13:30:00,79.65,79.91,79.65,79.86,32022.0,79.65,79.91,79.65,79.86,32022.0
2017-01-18 14:00:00,79.86,79.92,79.77,79.83,46626.0,79.86,79.92,79.77,79.83,46626.0
2017-01-18 14:30:00,79.81,79.84,79.7,79.75,79638.0,79.81,79.84,79.7,79.75,79638.0
2017-01-18 15:00:00,79.75,79.75,79.48,79.56,76558.0,79.75,79.75,79.48,79.56,76558.0
2017-01-18 15:30:00,79.57,79.76,79.35,79.69,378080.0,79.57,79.76,79.35,79.69,378080.0
2017-01-19 09:30:00,80.26,80.78,79.74,80.4,245169.0,80.26,80.78,79.74,80.4,245169.0
2017-01-19 10:00:00,80.41,80.44,80.06,80.11,56236.0,80.41,80.44,80.06,80.11,56236.0
2017-01-19 10:30:00,80.08,80.14,79.67,79.73,44266.0,80.08,80.14,79.67,79.73,44266.0
2017-01-19 11:00:00,79.72,80.0,79.65,79.9,44875.0,79.72,80.0,79.65,79.9,44875.0
2017-01-19 11:30:00,79.91,80.0,79.82,79.87,26719.0,79.91,80.0,79.82,79.87,26719.0
2017-01-19 12:00:00,79.86,79.91,79.72,79.83,21867.0,79.86,79.91,79.72,79.83,21867.0
2017-01-19 12:30:00,79.83,79.98,79.8,79.98,22414.0,79.83,79.98,79.8,79.98,22414.0
2017-01-19 13:00:00,79.96,80.01,79.94,79.97,30906.0,79.96,80.01,79.94,79.97,30906.0
2017-01-19 13:30:00,79.97,80.05,79.95,80.01,68286.0,79.97,80.05,79.95,80.01,68286.0
2017-01-19 14:00:00,80.02,80.17,79.69,80.11,144796.0,80.02,80.17,79.69,80.11,144796.0
2017-01-19 14:30:00,80.08,80.19,80.03,80.08,67099.0,80.08,80.19,80.03,80.08,67099.0
2017-01-19 15:00:00,80.07,80.17,79.85,80.15,80728.0,80.07,80.17,79.85,80.15,80728.0
2017-01-19 15:30:00,80.15,80.16,79.95,79.98,312788.0,80.15,80.16,79.95,79.98,312788.0
2017-01-20 09:30:00,80.63,81.41,80.24,81.35,194107.0,80.63,81.41,80.24,81.35,194107.0
2017-01-20 10:00:00,81.34,81.53,80.65,80.8,60364.0,81.34,81.53,80.65,80.8,60364.0
2017-01-20 10:30:00,80.87,81.33,80.86,81.33,107362.0,80.87,81.33,80.86,81.33,107362.0
2017-01-20 11:00:00,81.34,81.82,81.33,81.68,150253.0,81.34,81.82,81.33,81.68,150253.0
2017-01-20 11:30:00,81.69,81.89,81.68,81.81,58692.0,81.69,81.89,81.68,81.81,58692.0
2017-01-20 12:00:00,81.79,81.89,81.3,81.77,93607.0,81.79,81.89,81.3,81.77,93607.0
2017-01-20 12:30:00,81.75,81.78,81.34,81.47,332081.0,81.75,81.78,81.34,81.47,332081.0
2017-01-20 13:00:00,81.5,81.53,81.42,81.51,238118.0,81.5,81.53,81.42,81.51,238118.0
2017-01-20 13:30:00,81.51,81.71,81.48,81.66,205980.0,81.51,81.71,81.48,81.66,205980.0
2017-01-20 14:00:00,81.67,81.7,81.45,81.59,170138.0,81.67,81.7,81.45,81.59,170138.0
2017-01-20 14:30:00,81.6,81.61,81.26,81.39,107412.0,81.6,81.61,81.26,81.39,107412.0
2017-01-20 15:00:00,81.39,81.54,81.38,81.5,195003.0,81.39,81.54,81.38,81.5,195003.0
2017-01-20 15:30:00,81.51,81.69,81.44,81.67,711408.0,81.51,81.69,81.44,81.67,711408.0
2017-01-23 09:30:00,81.39,81.91,81.07,81.11,58473.0,81.39,81.91,81.07,81.11,58473.0
2017-01-23 10:00:00,81.1,81.31,80.94,81.16,92449.0,81.1,81.31,80.94,81.16,92449.0
2017-01-23 10:30:00,81.13,81.2,80.92,80.95,71443.0,81.13,81.2,80.92,80.95,71443.0
2017-01-23 11:00:00,80.95,81.12,80.95,81.09,33350.0,80.95,81.12,80.95,81.09,33350.0
2017-01-23 11:30:00,81.11,81.31,80.92,80.95,47412.0,81.11,81.31,80.92,80.95,47412.0
2017-01-23 12:00:00,80.97,81.29,80.91,81.24,31743.0,80.97,81.29,80.91,81.24,31743.0
2017-01-23 12:30:00,81.25,81.44,81.23,81.42,27331.0,81.25,81.44,81.23,81.42,27331.0
2017-01-23 13:00:00,81.4,81.6,81.33,81.46,20111.0,81.4,81.6,81.33,81.46,20111.0
2017-01-23 13:30:00,81.44,81.78,81.44,81.59,30198.0,81.44,81.78,81.44,81.59,30198.0
2017-01-23 14:00:00,81.6,81.61,81.36,81.39,33439.0,81.6,81.61,81.36,81.39,33439.0
2017-01-23 14:30:00,81.4,81.47,81.28,81.47,43926.0,81.4,81.47,81.28,81.47,43926.0
2017-01-23 15:00:00,81.47,81.64,81.34,81.54,58740.0,81.47,81.64,81.34,81.54,58740.0
2017-01-23 15:30:00,81.54,81.78,81.5,81.54,190077.0,81.54,81.78,81.5,81.54,190077.0
2017-01-24 09:30:00,81.6,82.05,81.53,81.7,87551.0,81.6,82.05,81.53,81.7,87551.0
2017-01-24 10:00:00,81.71,81.72,81.57,81.6,56943.0,81.71,81.72,81.57,81.6,56943.0
2017-01-24 10:30:00,81.61,81.73,81.59,81.68,33673.0,81.61,81.73,81.59,81.68,33673.0
2017-01-24 11:00:00,81.7,81.88,81.65,81.69,141098.0,81.7,81.88,81.65,81.69,141098.0
2017-01-24 11:30:00,81.7,82.02,81.68,82.02,61368.0,81.7,82.02,81.68,82.02,61368.0
2017-01-24 12:00:00,82.02,82.35,82.01,82.24,153539.0,82.02,82.35,82.01,82.24,153539.0
2017-01-24 12:30:00,82.25,82.63,82.23,82.26,61496.0,82.25,82.63,82.23,82.26,61496.0
2017-01-24 13:00:00,82.26,82.61,82.26,82.57,78470.0,82.26,82.61,82.26,82.57,78470.0
2017-01-24 13:30:00,82.55,82.56,82.27,82.28,102632.0,82.55,82.56,82.27,82.28,102632.0
2017-01-24 14:00:00,82.28,82.41,82.0,82.22,112021.0,82.28,82.41,82.0,82.22,112021.0
2017-01-24 14:30:00,82.23,82.51,82.0,82.17,106991.0,82.23,82.51,82.0,82.17,106991.0
2017-01-24 15:00:00,82.2,82.35,81.98,82.16,159621.0,82.2,82.35,81.98,82.16,159621.0
2017-01-24 15:30:00,82.14,82.26,81.95,81.98,300096.0,82.14,82.26,81.95,81.98,300096.0
2017-01-25 09:30:00,82.87,83.96,82.79,83.02,143054.0,82.87,83.96,82.79,83.02,143054.0
2017-01-25 10:00:00,82.98,83.02,82.62,82.62,78485.0,82.98,83.02,82.62,82.62,78485.0
2017-01-25 10:30:00,82.64,82.9,82.6,82.71,56116.0,82.64,82.9,82.6,82.71,56116.0
2017-01-25 11:00:00,82.72,82.75,82.43,82.63,62352.0,82.72,82.75,82.43,82.63,62352.0
2017-01-25 11:30:00,82.61,82.65,82.45,82.62,54896.0,82.61,82.65,82.45,82.62,54896.0
2017-01-25 12:00:00,82.62,82.65,82.5,82.58,41971.0,82.62,82.65,82.5,82.58,41971.0
2017-01-25 12:30:00,82.56,82.62,82.49,82.59,33959.0,82.56,82.62,82.49,82.59,33959.0
2017-01-25 13:00:00,82.59,82.66,82.5,82.58,55988.0,82.59,82.66,82.5,82.58,55988.0
2017-01-25 13:30:00,82.6,82.9,82.5,82.88,30834.0,82.6,82.9,82.5,82.88,30834.0
2017-01-25 14:00:00,82.9,83.0,82.5,82.59,104710.0,82.9,83.0,82.5,82.59,104710.0
2017-01-25 14:30:00,82.59,82.67,82.45,82.49,69663.0,82.59,82.67,82.45,82.49,69663.0
2017-01-25 15:00:00,82.49,82.69,82.49,82.64,47950.0,82.49,82.69,82.49,82.64,47950.0
2017-01-25 15:30:00,82.66,82.73,82.59,82.65,258111.0,82.66,82.73,82.59,82.65,258111.0
2017-01-26 09:30:00,82.77,82.94,82.17,82.23,87028.0,82.77,82.94,82.17,82.23,87028.0
2017-01-26 10:00:00,82.23,82.39,81.81,81.89,83264.0,82.23,82.39,81.81,81.89,83264.0
2017-01-26 10:30:00,81.91,82.18,81.84,81.9,34025.0,81.91,82.18,81.84,81.9,34025.0
2017-01-26 11:00:00,81.95,82.2,81.9,82.13,34804.0,81.95,82.2,81.9,82.13,34804.0
2017-01-26 11:30:00,82.13,82.15,81.95,81.95,35998.0,82.13,82.15,81.95,81.95,35998.0
2017-01-26 12:00:00,81.95,81.96,81.69,81.73,42454.0,81.95,81.96,81.69,81.73,42454.0
2017-01-26 12:30:00,81.73,81.76,81.59,81.65,51426.0,81.73,81.76,81.59,81.65,51426.0
2017-01-26 13:00:00,81.66,81.82,81.49,81.5,121301.0,81.66,81.82,81.49,81.5,121301.0
2017-01-26 13:30:00,81.5,81.71,81.48,81.68,70383.0,81.5,81.71,81.48,81.68,70383.0
2017-01-26 14:00:00,81.69,81.76,81.62,81.72,52905.0,81.69,81.76,81.62,81.72,52905.0
2017-01-26 14:30:00,81.74,81.97,81.7,81.95,100771.0,81.74,81.97,81.7,81.95,100771.0
2017-01-26 15:00:00,81.95,81.97,81.62,81.66,91440.0,81.95,81.97,81.62,81.66,91440.0
2017-01-26 15:30:00,81.67,81.74,81.55,81.64,248887.0,81.67,81.74,81.55,81.64,248887.0
2017-01-27 09:30:00,81.98,81.98,80.89,81.04,86387.0,81.98,81.98,80.89,81.04,86387.0
2017-01-27 10:00:00,81.05,81.41,81.03,81.26,99858.0,81.05,81.41,81.03,81.26,99858.0
2017-01-27 10:30:00,81.26,81.58,81.23,81.46,56107.0,81.26,81.58,81.23,81.46,56107.0
2017-01-27 11:00:00,81.5,81.75,81.42,81.69,84649.0,81.5,81.75,81.42,81.69,84649.0
2017-01-27 11:30:00,81.7,81.72,81.47,81.67,36356.0,81.7,81.72,81.47,81.67,36356.0
2017-01-27 12:00:00,81.66,81.71,81.5,81.57,31654.0,81.66,81.71,81.5,81.57,31654.0
2017-01-27 12:30:00,81.56,81.58,81.46,81.55,21795.0,81.56,81.58,81.46,81.55,21795.0
2017-01-27 13:00:00,81.57,81.64,81.44,81.44,45435.0,81.57,81.64,81.44,81.44,45435.0
2017-01-27 13:30:00,81.44,81.54,81.38,81.44,69008.0,81.44,81.54,81.38,81.44,69008.0
2017-01-27 14:00:00,81.46,81.54,81.45,81.5,59946.0,81.46,81.54,81.45,81.5,59946.0
2017-01-27 14:30:00,81.5,81.71,81.5,81.66,75118.0,81.5,81.71,81.5,81.66,75118.0
2017-01-27 15:00:00,81.64,81.73,81.59,81.62,104687.0,81.64,81.73,81.59,81.62,104687.0
2017-01-27 15:30:00,81.62,81.82,81.56,81.76,300236.0,81.62,81.82,81.56,81.76,300236.0
2017-01-30 09:30:00,81.57,81.67,79.35,79.98,282118.0,81.57,81.67,79.35,79.98,282118.0
2017-01-30 10:00:00,79.95,80.19,79.29,79.81,127854.0,79.95,80.19,79.29,79.81,127854.0
2017-01-30 10:30:00,79.8,79.8,79.15,79.23,91082.0,79.8,79.8,79.15,79.23,91082.0
2017-01-30 11:00:00,79.23,79.78,79.23,79.58,92656.0,79.23,79.78,79.23,79.58,92656.0
2017-01-30 11:30:00,79.6,79.94,79.59,79.74,89790.0,79.6,79.94,79.59,79.74,89790.0
2017-01-30 12:00:00,79.75,80.09,79.64,79.8,193022.0,79.75,80.09,79.64,79.8,193022.0
2017-01-30 12:30:00,79.8,79.82,79.6,79.73,188666.0,79.8,79.82,79.6,79.73,188666.0
2017-01-30 13:00:00,79.72,80.38,79.72,80.36,132569.0,79.72,80.38,79.72,80.36,132569.0
2017-01-30 13:30:00,80.38,80.54,80.05,80.52,33601.0,80.38,80.54,80.05,80.52,33601.0
2017-01-30 14:00:00,80.55,80.76,80.48,80.72,52499.0,80.55,80.76,80.48,80.72,52499.0
2017-01-30 14:30:00,80.69,80.99,80.69,80.98,62853.0,80.69,80.99,80.69,80.98,62853.0
2017-01-30 15:00:00,80.98,80.99,80.74,80.79,52374.0,80.98,80.99,80.74,80.79,52374.0
2017-01-30 15:30:00,80.8,81.19,80.76,81.16,183174.0,80.8,81.19,80.76,81.16,183174.0
2017-01-31 09:30:00,80.88,81.35,80.8,81.0,54970.0,80.88,81.35,80.8,81.0,54970.0
2017-01-31 10:00:00,81.0,81.0,80.39,80.46,118119.0,81.0,81.0,80.39,80.46,118119.0
2017-01-31 10:30:00,80.53,80.55,80.0,80.0,103111.0,80.53,80.55,80.0,80.0,103111.0
2017-01-31 11:00:00,80.04,80.32,79.8,80.28,73912.0,80.04,80.32,79.8,80.28,73912.0
2017-01-31 11:30:00,80.24,80.36,79.98,80.16,62855.0,80.24,80.36,79.98,80.16,62855.0
2017-01-31 12:00:00,80.12,80.61,80.1,80.58,28552.0,80.12,80.61,80.1,80.58,28552.0
2017-01-31 12:30:00,80.59,80.59,80.38,80.49,20658.0,80.59,80.59,80.38,80.49,20658.0
2017-01-31 13:00:00,80.5,80.64,80.3,80.64,19717.0,80.5,80.64,80.3,80.64,19717.0
2017-01-31 13:30:00,80.67,80.76,80.63,80.7,26839.0,80.67,80.76,80.63,80.7,26839.0
2017-01-31 14:00:00,80.68,81.0,80.68,80.97,57693.0,80.68,81.0,80.68,80.97,57693.0
2017-01-31 14:30:00,80.97,81.22,80.95,81.19,82185.0,80.97,81.22,80.95,81.19,82185.0
2017-01-31 15:00:00,81.19,81.28,81.18,81.19,50784.0,81.19,81.28,81.18,81.19,50784.0
2017-01-31 15:30:00,81.19,81.34,81.17,81.31,209420.0,81.19,81.34,81.17,81.31,209420.0
2017-02-01 09:30:00,81.09,81.96,80.72,80.81,105585.0,81.09,81.96,80.72,80.81,105585.0
2017-02-01 10:00:00,80.81,80.88,80.38,80.86,166258.0,80.81,80.88,80.38,80.86,166258.0
2017-02-01 10:30:00,80.88,81.03,80.74,80.82,55379.0,80.88,81.03,80.74,80.82,55379.0
2017-02-01 11:00:00,80.82,81.16,80.8,80.87,48897.0,80.82,81.16,80.8,80.87,48897.0
2017-02-01 11:30:00,80.9,81.11,80.84,80.9,61844.0,80.9,81.11,80.84,80.9,61844.0
2017-02-01 12:00:00,80.9,81.08,80.88,81.05,34379.0,80.9,81.08,80.88,81.05,34379.0
2017-02-01 12:30:00,81.08,81.18,81.0,81.02,23632.0,81.08,81.18,81.0,81.02,23632.0
2017-02-01 13:00:00,81.02,81.19,80.98,81.01,27079.0,81.02,81.19,80.98,81.01,27079.0
2017-02-01 13:30:00,81.0,81.32,80.99,81.22,88949.0,81.0,81.32,80.99,81.22,88949.0
2017-02-01 14:00:00,81.19,81.7,81.05,81.45,69091.0,81.19,81.7,81.05,81.45,69091.0
2017-02-01 14:30:00,81.45,81.46,80.93,80.97,90347.0,81.45,81.46,80.93,80.97,90347.0
2017-02-01 15:00:00,81.0,81.28,81.0,81.24,63229.0,81.0,81.28,81.0,81.24,63229.0
2017-02-01 15:30:00,81.24,81.36,81.08,81.29,213084.0,81.24,81.36,81.08,81.29,213084.0
2017-02-02 09:30:00,80.82,81.23,80.04,81.16,53307.0,80.82,81.23,80.04,81.16,53307.0
2017-02-02 10:00:00,81.15,81.91,80.8,81.9,73667.0,81.15,81.91,80.8,81.9,73667.0
2017-02-02 10:30:00,81.9,82.4,81.86,82.4,76604.0,81.9,82.4,81.86,82.4,76604.0
2017-02-02 11:00:00,82.41,82.48,81.99,82.08,51887.0,82.41,82.48,81.99,82.08,51887.0
2017-02-02 11:30:00,82.07,82.1,81.67,81.72,62434.0,82.07,82.1,81.67,81.72,62434.0
2017-02-02 12:00:00,81.73,82.01,81.73,81.94,24331.0,81.73,82.01,81.73,81.94,24331.0
2017-02-02 12:30:00,81.95,82.21,81.92,82.07,13363.0,81.95,82.21,81.92,82.07,13363.0
2017-02-02 13:00:00,82.1,82.14,81.94,81.96,15861.0,82.1,82.14,81.94,81.96,15861.0
2017-02-02 13:30:00,81.96,82.4,81.94,82.36,37625.0,81.96,82.4,81.94,82.36,37625.0
2017-02-02 14:00:00,82.32,82.39,82.2,82.23,44053.0,82.32,82.39,82.2,82.23,44053.0
2017-02-02 14:30:00,82.22,82.71,82.16,82.7,83218.0,82.22,82.71,82.16,82.7,83218.0
2017-02-02 15:00:00,82.69,82.75,82.54,82.73,84751.0,82.69,82.75,82.54,82.73,84751.0
2017-02-02 15:30:00,82.73,82.87,82.57,82.77,194610.0,82.73,82.87,82.57,82.77,194610.0
2017-02-03 09:30:00,83.57,84.08,83.14,83.64,90759.0,83.57,84.08,83.14,83.64,90759.0
2017-02-03 10:00:00,83.66,83.94,83.31,83.74,49303.0,83.66,83.94,83.31,83.74,49303.0
2017-02-03 10:30:00,83.74,83.84,83.57,83.81,61604.0,83.74,83.84,83.57,83.81,61604.0
2017-02-03 11:00:00,83.83,84.14,83.83,84.11,46188.0,83.83,84.14,83.83,84.11,46188.0
2017-02-03 11:30:00,84.09,84.27,84.04,84.26,46424.0,84.09,84.27,84.04,84.26,46424.0
2017-02-03 12:00:00,84.27,84.82,84.27,84.6,97864.0,84.27,84.82,84.27,84.6,97864.0
2017-02-03 12:30:00,84.63,84.86,84.5,84.73,46711.0,84.63,84.86,84.5,84.73,46711.0
2017-02-03 13:00:00,84.72,84.81,84.68,84.8,64564.0,84.72,84.81,84.68,84.8,64564.0
2017-02-03 13:30:00,84.78,84.87,84.74,84.77,70340.0,84.78,84.87,84.74,84.77,70340.0
2017-02-03 14:00:00,84.78,84.9,84.7,84.73,58728.0,84.78,84.9,84.7,84.73,58728.0
2017-02-03 14:30:00,84.74,84.91,84.64,84.88,287403.0,84.74,84.91,84.64,84.88,287403.0
2017-02-03 15:00:00,84.89,84.97,84.65,84.65,105924.0,84.89,84.97,84.65,84.65,105924.0
2017-02-03 15:30:00,84.64,84.68,84.34,84.41,302177.0,84.64,84.68,84.34,84.41,302177.0
2017-02-06 09:30:00,84.45,84.55,82.71,82.77,142848.0,84.45,84.55,82.71,82.77,142848.0
2017-02-06 10:00:00,82.8,83.32,82.8,82.96,90594.0,82.8,83.32,82.8,82.96,90594.0
2017-02-06 10:30:00,82.96,82.99,82.5,82.51,114661.0,82.96,82.99,82.5,82.51,114661.0
2017-02-06 11:00:00,82.5,82.97,82.33,82.95,225568.0,82.5,82.97,82.33,82.95,225568.0
2017-02-06 11:30:00,82.94,83.13,82.81,82.92,81206.0,82.94,83.13,82.81,82.92,81206.0
2017-02-06 12:00:00,82.91,83.35,82.89,83.35,116006.0,82.91,83.35,82.89,83.35,116006.0
2017-02-06 12:30:00,83.34,83.42,83.13,83.19,110760.0,83.34,83.42,83.13,83.19,110760.0
2017-02-06 13:00:00,83.18,83.2,82.59,82.59,96718.0,83.18,83.2,82.59,82.59,96718.0
2017-02-06 13:30:00,82.59,82.77,82.55,82.77,64978.0,82.59,82.77,82.55,82.77,64978.0
2017-02-06 14:00:00,82.78,82.87,82.67,82.82,53885.0,82.78,82.87,82.67,82.82,53885.0
2017-02-06 14:30:00,82.8,82.87,82.72,82.84,59095.0,82.8,82.87,82.72,82.84,59095.0
2017-02-06 15:00:00,82.83,82.95,82.78,82.84,97961.0,82.83,82.95,82.78,82.84,97961.0
2017-02-06 15:30:00,82.83,83.05,82.79,82.82,310229.0,82.83,83.05,82.79,82.82,310229.0
2017-02-07 09:30:00,82.35,84.38,81.8,82.88,524216.0,82.35,84.38,81.8,82.88,524216.0
2017-02-07 10:00:00,82.86,83.06,82.57,82.9,169027.0,82.86,83.06,82.57,82.9,169027.0
2017-02-07 10:30:00,82.9,83.58,82.89,83.3,130337.0,82.9,83.58,82.89,83.3,130337.0
2017-02-07 11:00:00,83.3,83.5,83.19,83.33,83785.0,83.3,83.5,83.19,83.33,83785.0
2017-02-07 11:30:00,83.32,83.55,83.26,83.48,78060.0,83.32,83.55,83.26,83.48,78060.0
2017-02-07 12:00:00,83.48,83.9,83.38,83.83,127249.0,83.48,83.9,83.38,83.83,127249.0
2017-02-07 12:30:00,83.83,84.27,83.76,84.23,127618.0,83.83,84.27,83.76,84.23,127618.0
2017-02-07 13:00:00,84.23,84.72,84.22,84.63,197506.0,84.23,84.72,84.22,84.63,197506.0
2017-02-07 13:30:00,84.63,85.03,84.56,84.96,169140.0,84.63,85.03,84.56,84.96,169140.0
2017-02-07 14:00:00,84.93,85.11,84.4,84.55,133224.0,84.93,85.11,84.4,84.55,133224.0
2017-02-07 14:30:00,84.53,84.59,84.12,84.12,143438.0,84.53,84.59,84.12,84.12,143438.0
2017-02-07 15:00:00,84.12,84.59,84.11,84.54,293934.0,84.12,84.59,84.11,84.54,293934.0
2017-02-07 15:30:00,84.54,84.56,84.33,84.5,307983.0,84.54,84.56,84.33,84.5,307983.0
2017-02-08 09:30:00,84.44,84.89,82.88,83.09,156556.0,84.44,84.89,82.88,83.09,156556.0
2017-02-08 10:00:00,83.09,83.16,82.58,82.65,169293.0,83.09,83.16,82.58,82.65,169293.0
2017-02-08 10:30:00,82.65,83.85,82.65,83.39,232180.0,82.65,83.85,82.65,83.39,232180.0
2017-02-08 11:00:00,83.43,84.0,83.42,83.53,138167.0,83.43,84.0,83.42,83.53,138167.0
2017-02-08 11:30:00,83.54,83.55,83.21,83.22,164994.0,83.54,83.55,83.21,83.22,164994.0
2017-02-08 12:00:00,83.21,83.41,83.06,83.07,89945.0,83.21,83.41,83.06,83.07,89945.0
2017-02-08 12:30:00,83.06,83.13,82.91,82.98,163594.0,83.06,83.13,82.91,82.98,163594.0
2017-02-08 13:00:00,82.96,83.04,82.84,82.87,59679.0,82.96,83.04,82.84,82.87,59679.0
2017-02-08 13:30:00,82.88,83.13,82.84,83.01,110274.0,82.88,83.13,82.84,83.01,110274.0
2017-02-08 14:00:00,83.01,83.02,82.66,82.66,92281.0,83.01,83.02,82.66,82.66,92281.0
2017-02-08 14:30:00,82.66,82.87,82.65,82.77,97656.0,82.66,82.87,82.65,82.77,97656.0
2017-02-08 15:00:00,82.77,82.83,82.68,82.79,92438.0,82.77,82.83,82.68,82.79,92438.0
2017-02-08 15:30:00,82.8,83.04,82.75,82.92,212990.0,82.8,83.04,82.75,82.92,212990.0
2017-02-09 09:30:00,83.28,84.22,83.17,84.17,156598.0,83.28,84.22,83.17,84.17,156598.0
2017-02-09 10:00:00,84.17,84.5,83.73,84.32,184144.0,84.17,84.5,83.73,84.32,184144.0
2017-02-09 10:30:00,84.28,84.75,84.12,84.72,61168.0,84.28,84.75,84.12,84.72,61168.0
2017-02-09 11:00:00,84.69,84.92,84.4,84.65,93941.0,84.69,84.92,84.4,84.65,93941.0
2017-02-09 11:30:00,84.67,84.72,84.4,84.51,46604.0,84.67,84.72,84.4,84.51,46604.0
2017-02-09 12:00:00,84.51,84.52,84.13,84.19,41510.0,84.51,84.52,84.13,84.19,41510.0
2017-02-09 12:30:00,84.17,84.26,84.02,84.03,52086.0,84.17,84.26,84.02,84.03,52086.0
2017-02-09 13:00:00,84.02,84.18,83.96,84.18,67605.0,84.02,84.18,83.96,84.18,67605.0
2017-02-09 13:30:00,84.18,84.44,84.07,84.12,113533.0,84.18,84.44,84.07,84.12,113533.0
2017-02-09 14:00:00,84.13,84.21,84.0,84.11,75030.0,84.13,84.21,84.0,84.11,75030.0
2017-02-09 14:30:00,84.11,84.35,84.11,84.24,54826.0,84.11,84.35,84.11,84.24,54826.0
2017-02-09 15:00:00,84.25,84.31,84.15,84.2,94366.0,84.25,84.31,84.15,84.2,94366.0
2017-02-09 15:30:00,84.21,84.21,83.75,83.87,404738.0,84.21,84.21,83.75,83.87,404738.0
2017-02-10 09:30:00,83.97,84.46,83.0,83.02,120412.0,83.97,84.46,83.0,83.02,120412.0
2017-02-10 10:00:00,83.02,83.02,82.51,82.57,106770.0,83.02,83.02,82.51,82.57,106770.0
2017-02-10 10:30:00,82.58,82.89,82.38,82.48,128027.0,82.58,82.89,82.38,82.48,128027.0
2017-02-10 11:00:00,82.48,82.73,82.42,82.45,87299.0,82.48,82.73,82.42,82.45,87299.0
2017-02-10 11:30:00,82.45,82.9,82.41,82.89,72525.0,82.45,82.9,82.41,82.89,72525.0
2017-02-10 12:00:00,82.9,83.17,82.87,83.16,67188.0,82.9,83.17,82.87,83.16,67188.0
2017-02-10 12:30:00,83.15,83.15,82.88,83.07,56906.0,83.15,83.15,82.88,83.07,56906.0
2017-02-10 13:00:00,83.07,83.5,83.04,83.34,163276.0,83.07,83.5,83.04,83.34,163276.0
2017-02-10 13:30:00,83.36,83.69,83.34,83.45,60621.0,83.36,83.69,83.34,83.45,60621.0
2017-02-10 14:00:00,83.45,83.6,83.35,83.47,83452.0,83.45,83.6,83.35,83.47,83452.0
2017-02-10 14:30:00,83.47,83.56,83.08,83.08,72518.0,83.47,83.56,83.08,83.08,72518.0
2017-02-10 15:00:00,83.08,83.29,83.08,83.17,75294.0,83.08,83.29,83.08,83.17,75294.0
2017-02-10 15:30:00,83.16,83.38,83.13,83.23,218311.0,83.16,83.38,83.13,83.23,218311.0
2017-02-13 09:30:00,83.65,84.14,83.47,83.59,74417.0,83.65,84.14,83.47,83.59,74417.0
2017-02-13 10:00:00,83.59,83.59,83.04,83.26,62543.0,83.59,83.59,83.04,83.26,62543.0
2017-02-13 10:30:00,83.26,83.29,82.94,83.22,63284.0,83.26,83.29,82.94,83.22,63284.0
2017-02-13 11:00:00,83.24,83.43,83.19,83.26,51452.0,83.24,83.43,83.19,83.26,51452.0
2017-02-13 11:30:00,83.25,83.65,83.08,83.64,399608.0,83.25,83.65,83.08,83.64,399608.0
2017-02-13 12:00:00,83.62,84.07,83.61,84.07,510763.0,83.62,84.07,83.61,84.07,510763.0
2017-02-13 12:30:00,84.07,84.12,83.95,84.04,63032.0,84.07,84.12,83.95,84.04,63032.0
2017-02-13 13:00:00,84.06,84.36,83.99,84.36,79855.0,84.06,84.36,83.99,84.36,79855.0
2017-02-13 13:30:00,84.35,84.35,84.12,84.2,42432.0,84.35,84.35,84.12,84.2,42432.0
2017-02-13 14:00:00,84.21,84.42,84.14,84.3,38684.0,84.21,84.42,84.14,84.3,38684.0
2017-02-13 14:30:00,84.29,84.33,84.04,84.27,125778.0,84.29,84.33,84.04,84.27,125778.0
2017-02-13 15:00:00,84.31,84.72,84.25,84.66,148157.0,84.31,84.72,84.25,84.66,148157.0
2017-02-13 15:30:00,84.66,84.68,84.23,84.26,339416.0,84.66,84.68,84.23,84.26,339416.0
2017-02-14 09:30:00,84.25,84.25,82.81,83.23,242931.0,84.25,84.25,82.81,83.23,242931.0
2017-02-14 10:00:00,83.24,83.49,83.09,83.16,112725.0,83.24,83.49,83.09,83.16,112725.0
2017-02-14 10:30:00,83.16,83.43,83.04,83.31,83113.0,83.16,83.43,83.04,83.31,83113.0
2017-02-14 11:00:00,83.33,83.91,83.27,83.9,89573.0,83.33,83.91,83.27,83.9,89573.0
2017-02-14 11:30:00,83.9,84.13,83.69,83.81,195300.0,83.9,84.13,83.69,83.81,195300.0
2017-02-14 12:00:00,83.82,84.44,83.8,84.31,221185.0,83.82,84.44,83.8,84.31,221185.0
2017-02-14 12:30:00,84.32,84.33,83.99,84.2,241591.0,84.32,84.33,83.99,84.2,241591.0
2017-02-14 13:00:00,84.2,84.2,83.76,83.84,115473.0,84.2,84.2,83.76,83.84,115473.0
2017-02-14 13:30:00,83.84,84.33,83.8,84.32,524923.0,83.84,84.33,83.8,84.32,524923.0
2017-02-14 14:00:00,84.32,84.59,83.99,84.11,82202.0,84.32,84.59,83.99,84.11,82202.0
2017-02-14 14:30:00,84.11,84.18,83.98,84.02,539556.0,84.11,84.18,83.98,84.02,539556.0
2017-02-14 15:00:00,84.02,84.25,84.01,84.03,84133.0,84.02,84.25,84.01,84.03,84133.0
2017-02-14 15:30:00,84.02,84.57,83.9,84.54,1159554.0,84.02,84.57,83.9,84.54,1159554.0
2017-02-15 09:30:00,84.28,84.51,83.75,83.75,153086.0,84.28,84.51,83.75,83.75,153086.0
2017-02-15 10:00:00,83.76,84.03,83.57,83.61,103281.0,83.76,84.03,83.57,83.61,103281.0
2017-02-15 10:30:00,83.62,84.04,83.54,83.95,71329.0,83.62,84.04,83.54,83.95,71329.0
2017-02-15 11:00:00,83.92,84.18,83.8,84.16,65679.0,83.92,84.18,83.8,84.16,65679.0
2017-02-15 11:30:00,84.14,84.54,83.92,84.54,492909.0,84.14,84.54,83.92,84.54,492909.0
2017-02-15 12:00:00,84.54,84.57,83.87,84.42,255717.0,84.54,84.57,83.87,84.42,255717.0
2017-02-15 12:30:00,84.43,84.94,84.42,84.74,74123.0,84.43,84.94,84.42,84.74,74123.0
2017-02-15 13:00:00,84.76,84.84,84.57,84.75,45838.0,84.76,84.84,84.57,84.75,45838.0
2017-02-15 13:30:00,84.76,84.83,84.52,84.75,61247.0,84.76,84.83,84.52,84.75,61247.0
2017-02-15 14:00:00,84.76,84.82,84.37,84.41,80961.0,84.76,84.82,84.37,84.41,80961.0
2017-02-15 14:30:00,84.42,84.66,84.34,84.5,105651.0,84.42,84.66,84.34,84.5,105651.0
2017-02-15 15:00:00,84.52,84.52,84.38,84.39,78988.0,84.52,84.52,84.38,84.39,78988.0
2017-02-15 15:30:00,84.4,84.46,84.33,84.35,201790.0,84.4,84.46,84.33,84.35,201790.0
2017-02-16 09:30:00,84.69,85.46,84.19,84.53,158258.0,84.69,85.46,84.19,84.53,158258.0
2017-02-16 10:00:00,84.49,84.73,84.32,84.42,153310.0,84.49,84.73,84.32,84.42,153310.0
2017-02-16 10:30:00,84.43,84.49,83.83,84.27,202359.0,84.43,84.49,83.83,84.27,202359.0
2017-02-16 11:00:00,84.28,84.35,83.98,84.06,149621.0,84.28,84.35,83.98,84.06,149621.0
2017-02-16 11:30:00,84.07,84.44,84.07,84.4,67289.0,84.07,84.44,84.07,84.4,67289.0
2017-02-16 12:00:00,84.4,84.55,84.3,84.53,91700.0,84.4,84.55,84.3,84.53,91700.0
2017-02-16 12:30:00,84.52,84.82,84.48,84.72,56230.0,84.52,84.82,84.48,84.72,56230.0
2017-02-16 13:00:00,84.7,84.88,84.58,84.84,91159.0,84.7,84.88,84.58,84.84,91159.0
2017-02-16 13:30:00,84.84,84.95,84.55,84.63,65281.0,84.84,84.95,84.55,84.63,65281.0
2017-02-16 14:00:00,84.63,84.88,84.6,84.71,65972.0,84.63,84.88,84.6,84.71,65972.0
2017-02-16 14:30:00,84.72,84.96,84.58,84.87,70553.0,84.72,84.96,84.58,84.87,70553.0
2017-02-16 15:00:00,84.88,85.23,84.76,85.2,125591.0,84.88,85.23,84.76,85.2,125591.0
2017-02-16 15:30:00,85.18,85.28,85.01,85.15,245303.0,85.18,85.28,85.01,85.15,245303.0
2017-02-17 09:30:00,84.72,84.72,83.75,84.4,182313.0,84.72,84.72,83.75,84.4,182313.0
2017-02-17 10:00:00,84.38,84.84,84.37,84.73,51852.0,84.38,84.84,84.37,84.73,51852.0
2017-02-17 10:30:00,84.74,84.74,84.51,84.55,31188.0,84.74,84.74,84.51,84.55,31188.0
2017-02-17 11:00:00,84.51,84.95,84.51,84.88,40095.0,84.51,84.95,84.51,84.88,40095.0
2017-02-17 11:30:00,84.9,85.17,84.89,85.14,49287.0,84.9,85.17,84.89,85.14,49287.0
2017-02-17 12:00:00,85.15,85.31,85.09,85.14,38752.0,85.15,85.31,85.09,85.14,38752.0
2017-02-17 12:30:00,85.15,85.32,85.06,85.27,39575.0,85.15,85.32,85.06,85.27,39575.0
2017-02-17 13:00:00,85.28,85.86,85.24,85.84,85850.0,85.28,85.86,85.24,85.84,85850.0
2017-02-17 13:30:00,85.85,86.33,85.85,86.15,194502.0,85.85,86.33,85.85,86.15,194502.0
2017-02-17 14:00:00,86.15,86.3,86.13,86.23,81408.0,86.15,86.3,86.13,86.23,81408.0
2017-02-17 14:30:00,86.22,86.49,86.21,86.42,100649.0,86.22,86.49,86.21,86.42,100649.0
2017-02-17 15:00:00,86.42,86.48,86.18,86.27,111553.0,86.42,86.48,86.18,86.27,111553.0
2017-02-17 15:30:00,86.27,86.4,86.2,86.4,389514.0,86.27,86.4,86.2,86.4,389514.0
2017-02-21 09:30:00,87.0,87.52,86.76,87.17,153671.0,87.0,87.52,86.76,87.17,153671.0
2017-02-21 10:00:00,87.17,87.32,86.99,87.26,96338.0,87.17,87.32,86.99,87.26,96338.0
2017-02-21 10:30:00,87.26,87.3,86.97,87.1,98991.0,87.26,87.3,86.97,87.1,98991.0
2017-02-21 11:00:00,87.09,87.18,86.9,86.97,92172.0,87.09,87.18,86.9,86.97,92172.0
2017-02-21 11:30:00,86.96,87.17,86.87,87.15,70527.0,86.96,87.17,86.87,87.15,70527.0
2017-02-21 12:00:00,87.17,87.27,87.02,87.22,56829.0,87.17,87.27,87.02,87.22,56829.0
2017-02-21 12:30:00,87.23,87.29,86.92,86.92,89208.0,87.23,87.29,86.92,86.92,89208.0
2017-02-21 13:00:00,86.93,87.04,86.88,86.95,65689.0,86.93,87.04,86.88,86.95,65689.0
2017-02-21 13:30:00,86.97,87.01,86.79,86.96,85181.0,86.97,87.01,86.79,86.96,85181.0
2017-02-21 14:00:00,86.98,87.05,86.83,87.01,96189.0,86.98,87.05,86.83,87.01,96189.0
2017-02-21 14:30:00,87.0,87.23,86.91,87.15,73405.0,87.0,87.23,86.91,87.15,73405.0
2017-02-21 15:00:00,87.14,87.21,87.07,87.15,94880.0,87.14,87.21,87.07,87.15,94880.0
2017-02-21 15:30:00,87.15,87.22,87.02,87.15,270494.0,87.15,87.22,87.02,87.15,270494.0
2017-02-22 09:30:00,86.8,87.14,86.23,86.77,106961.0,86.8,87.14,86.23,86.77,106961.0
2017-02-22 10:00:00,86.74,86.88,86.52,86.69,135551.0,86.74,86.88,86.52,86.69,135551.0
2017-02-22 10:30:00,86.67,86.95,86.55,86.76,71930.0,86.67,86.95,86.55,86.76,71930.0
2017-02-22 11:00:00,86.75,86.75,86.48,86.53,49106.0,86.75,86.75,86.48,86.53,49106.0
2017-02-22 11:30:00,86.56,86.65,86.37,86.5,44590.0,86.56,86.65,86.37,86.5,44590.0
2017-02-22 12:00:00,86.48,86.61,86.43,86.55,104043.0,86.48,86.61,86.43,86.55,104043.0
2017-02-22 12:30:00,86.55,86.57,86.45,86.53,23704.0,86.55,86.57,86.45,86.53,23704.0
2017-02-22 13:00:00,86.54,86.67,86.49,86.62,42769.0,86.54,86.67,86.49,86.62,42769.0
2017-02-22 13:30:00,86.63,86.67,86.43,86.49,35744.0,86.63,86.67,86.43,86.49,35744.0
2017-02-22 14:00:00,86.48,86.55,86.17,86.39,56799.0,86.48,86.55,86.17,86.39,56799.0
2017-02-22 14:30:00,86.38,86.45,86.32,86.36,90492.0,86.38,86.45,86.32,86.36,90492.0
2017-02-22 15:00:00,86.35,86.57,86.19,86.44,141974.0,86.35,86.57,86.19,86.44,141974.0
2017-02-22 15:30:00,86.44,86.45,86.26,86.38,158541.0,86.44,86.45,86.26,86.38,158541.0
2017-02-23 09:30:00,86.69,87.0,86.2,86.6,63683.0,86.69,87.0,86.2,86.6,63683.0
2017-02-23 10:00:00,86.56,86.56,85.92,86.1,70932.0,86.56,86.56,85.92,86.1,70932.0
2017-02-23 10:30:00,86.05,86.35,85.98,86.2,67682.0,86.05,86.35,85.98,86.2,67682.0
2017-02-23 11:00:00,86.18,86.29,85.95,86.22,61852.0,86.18,86.29,85.95,86.22,61852.0
2017-02-23 11:30:00,86.2,86.46,86.12,86.24,48677.0,86.2,86.46,86.12,86.24,48677.0
2017-02-23 12:00:00,86.19,86.73,86.19,86.7,31551.0,86.19,86.73,86.19,86.7,31551.0
2017-02-23 12:30:00,86.71,86.84,86.66,86.73,28156.0,86.71,86.84,86.66,86.73,28156.0
2017-02-23 13:00:00,86.72,86.76,86.45,86.49,37026.0,86.72,86.76,86.45,86.49,37026.0
2017-02-23 13:30:00,86.49,86.91,86.49,86.87,41148.0,86.49,86.91,86.49,86.87,41148.0
2017-02-23 14:00:00,86.91,87.16,86.9,87.15,62283.0,86.91,87.16,86.9,87.15,62283.0
2017-02-23 14:30:00,87.17,87.37,87.1,87.2,90891.0,87.17,87.37,87.1,87.2,90891.0
2017-02-23 15:00:00,87.2,87.23,87.0,87.04,74605.0,87.2,87.23,87.0,87.04,74605.0
2017-02-23 15:30:00,87.04,87.14,86.94,87.09,169178.0,87.04,87.14,86.94,87.09,169178.0
2017-02-24 09:30:00,86.54,86.66,85.69,86.41,132146.0,86.54,86.66,85.69,86.41,132146.0
2017-02-24 10:00:00,86.49,86.72,86.28,86.48,74058.0,86.49,86.72,86.28,86.48,74058.0
2017-02-24 10:30:00,86.5,87.39,86.37,87.39,71540.0,86.5,87.39,86.37,87.39,71540.0
2017-02-24 11:00:00,87.35,87.67,87.06,87.17,121179.0,87.35,87.67,87.06,87.17,121179.0
2017-02-24 11:30:00,87.17,87.27,86.94,87.1,59461.0,87.17,87.27,86.94,87.1,59461.0
2017-02-24 12:00:00,87.1,87.61,87.04,87.58,58552.0,87.1,87.61,87.04,87.58,58552.0
2017-02-24 12:30:00,87.59,87.69,87.42,87.59,66090.0,87.59,87.69,87.42,87.59,66090.0
2017-02-24 13:00:00,87.59,87.6,87.19,87.3,46967.0,87.59,87.6,87.19,87.3,46967.0
2017-02-24 13:30:00,87.27,87.5,87.26,87.49,44471.0,87.27,87.5,87.26,87.49,44471.0
2017-02-24 14:00:00,87.5,87.5,87.32,87.46,67411.0,87.5,87.5,87.32,87.46,67411.0
2017-02-24 14:30:00,87.45,87.61,87.43,87.5,76911.0,87.45,87.61,87.43,87.5,76911.0
2017-02-24 15:00:00,87.51,87.55,87.36,87.55,44770.0,87.51,87.55,87.36,87.55,44770.0
2017-02-24 15:30:00,87.53,87.56,87.38,87.54,187335.0,87.53,87.56,87.38,87.54,187335.0
2017-02-27 09:30:00,87.47,87.58,86.58,87.02,143345.0,87.47,87.58,86.58,87.02,143345.0
2017-02-27 10:00:00,87.01,87.41,86.7,87.25,138139.0,87.01,87.41,86.7,87.25,138139.0
2017-02-27 10:30:00,87.26,87.4,87.03,87.04,64649.0,87.26,87.4,87.03,87.04,64649.0
2017-02-27 11:00:00,87.07,87.38,86.94,87.09,51492.0,87.07,87.38,86.94,87.09,51492.0
2017-02-27 11:30:00,87.1,87.16,86.92,87.02,48460.0,87.1,87.16,86.92,87.02,48460.0
2017-02-27 12:00:00,87.02,87.37,87.02,87.36,38956.0,87.02,87.37,87.02,87.36,38956.0
2017-02-27 12:30:00,87.35,87.41,87.25,87.33,44394.0,87.35,87.41,87.25,87.33,44394.0
2017-02-27 13:00:00,87.36,87.67,87.31,87.59,77220.0,87.36,87.67,87.31,87.59,77220.0
2017-02-27 13:30:00,87.6,87.64,87.49,87.58,30169.0,87.6,87.64,87.49,87.58,30169.0
2017-02-27 14:00:00,87.6,87.95,87.6,87.69,41437.0,87.6,87.95,87.6,87.69,41437.0
2017-02-27 14:30:00,87.67,87.85,87.67,87.7,44802.0,87.67,87.85,87.67,87.7,44802.0
2017-02-27 15:00:00,87.72,87.83,87.71,87.78,43576.0,87.72,87.83,87.71,87.78,43576.0
2017-02-27 15:30:00,87.79,87.84,87.69,87.74,133036.0,87.79,87.84,87.69,87.74,133036.0
2017-02-28 09:30:00,87.82,87.9,87.1,87.35,115140.0,87.82,87.9,87.1,87.35,115140.0
2017-02-28 10:00:00,87.36,87.52,87.09,87.29,70257.0,87.36,87.52,87.09,87.29,70257.0
2017-02-28 10:30:00,87.27,87.35,87.12,87.29,55007.0,87.27,87.35,87.12,87.29,55007.0
2017-02-28 11:00:00,87.28,87.41,87.21,87.32,73759.0,87.28,87.41,87.21,87.32,73759.0
2017-02-28 11:30:00,87.34,87.36,87.07,87.08,34715.0,87.34,87.36,87.07,87.08,34715.0
2017-02-28 12:00:00,87.08,87.08,86.47,86.63,68435.0,87.08,87.08,86.47,86.63,68435.0
2017-02-28 12:30:00,86.66,86.76,86.25,86.44,72520.0,86.66,86.76,86.25,86.44,72520.0
2017-02-28 13:00:00,86.44,86.65,86.34,86.4,57777.0,86.44,86.65,86.34,86.4,57777.0
2017-02-28 13:30:00,86.4,86.64,86.29,86.55,69603.0,86.4,86.64,86.29,86.55,69603.0
2017-02-28 14:00:00,86.56,86.59,86.26,86.29,67978.0,86.56,86.59,86.26,86.29,67978.0
2017-02-28 14:30:00,86.29,86.33,85.99,86.25,135450.0,86.29,86.33,85.99,86.25,135450.0
2017-02-28 15:00:00,86.25,86.45,86.1,86.29,217027.0,86.25,86.45,86.1,86.29,217027.0
2017-02-28 15:30:00,86.29,86.34,86.03,86.3,380590.0,86.29,86.34,86.03,86.3,380590.0
2017-03-01 09:30:00,87.38,87.57,86.46,86.9,209883.0,87.38,87.57,86.46,86.9,209883.0
2017-03-01 10:00:00,86.92,87.94,86.89,87.6,316920.0,86.92,87.94,86.89,87.6,316920.0
2017-03-01 10:30:00,87.64,88.14,87.43,88.14,199540.0,87.64,88.14,87.43,88.14,199540.0
2017-03-01 11:00:00,88.17,88.34,87.95,88.04,69168.0,88.17,88.34,87.95,88.04,69168.0
2017-03-01 11:30:00,88.08,88.43,88.05,88.41,68804.0,88.08,88.43,88.05,88.41,68804.0
2017-03-01 12:00:00,88.41,88.84,88.3,88.4,88118.0,88.41,88.84,88.3,88.4,88118.0
2017-03-01 12:30:00,88.44,88.87,88.38,88.47,141548.0,88.44,88.87,88.38,88.47,141548.0
2017-03-01 13:00:00,88.48,88.63,88.28,88.3,81752.0,88.48,88.63,88.28,88.3,81752.0
2017-03-01 13:30:00,88.3,88.5,88.28,88.34,102973.0,88.3,88.5,88.28,88.34,102973.0
2017-03-01 14:00:00,88.34,88.96,88.16,88.95,158359.0,88.34,88.96,88.16,88.95,158359.0
2017-03-01 14:30:00,88.95,88.97,88.63,88.83,86653.0,88.95,88.97,88.63,88.83,86653.0
2017-03-01 15:00:00,88.83,88.97,88.7,88.96,112592.0,88.83,88.97,88.7,88.96,112592.0
2017-03-01 15:30:00,88.96,89.18,88.88,88.92,348533.0,88.96,89.18,88.88,88.92,348533.0
2017-03-02 09:30:00,88.73,88.73,87.52,88.01,243312.0,88.73,88.73,87.52,88.01,243312.0
2017-03-02 10:00:00,88.09,88.18,87.57,88.04,262016.0,88.09,88.18,87.57,88.04,262016.0
2017-03-02 10:30:00,88.06,88.39,87.94,88.05,336329.0,88.06,88.39,87.94,88.05,336329.0
2017-03-02 11:00:00,88.03,88.1,87.68,87.83,221448.0,88.03,88.1,87.68,87.83,221448.0
2017-03-02 11:30:00,87.81,88.0,87.63,87.7,315545.0,87.81,88.0,87.63,87.7,315545.0
2017-03-02 12:00:00,87.7,87.76,87.05,87.3,104082.0,87.7,87.76,87.05,87.3,104082.0
2017-03-02 12:30:00,87.33,87.55,87.17,87.27,184770.0,87.33,87.55,87.17,87.27,184770.0
2017-03-02 13:00:00,87.27,87.55,87.21,87.54,97879.0,87.27,87.55,87.21,87.54,97879.0
2017-03-02 13:30:00,87.51,87.66,87.39,87.43,282742.0,87.51,87.66,87.39,87.43,282742.0
2017-03-02 14:00:00,87.48,87.95,87.48,87.75,213872.0,87.48,87.95,87.48,87.75,213872.0
2017-03-02 14:30:00,87.72,87.93,87.58,87.84,332416.0,87.72,87.93,87.58,87.84,332416.0
2017-03-02 15:00:00,87.84,87.86,87.1,87.32,265588.0,87.84,87.86,87.1,87.32,265588.0
2017-03-02 15:30:00,87.33,87.47,87.16,87.3,592436.0,87.33,87.47,87.16,87.3,592436.0
2017-03-03 09:30:00,87.0,88.35,85.15,85.82,747631.0,87.0,88.35,85.15,85.82,747631.0
2017-03-03 10:00:00,85.84,86.44,85.3,85.6,530103.0,85.84,86.44,85.3,85.6,530103.0
2017-03-03 10:30:00,85.57,86.17,84.98,85.79,308708.0,85.57,86.17,84.98,85.79,308708.0
2017-03-03 11:00:00,85.78,86.67,85.42,86.5,318921.0,85.78,86.67,85.42,86.5,318921.0
2017-03-03 11:30:00,86.55,87.26,86.17,86.6,277631.0,86.55,87.26,86.17,86.6,277631.0
2017-03-03 12:00:00,86.61,86.61,85.77,85.94,132368.0,86.61,86.61,85.77,85.94,132368.0
2017-03-03 12:30:00,85.89,86.23,85.81,86.02,119337.0,85.89,86.23,85.81,86.02,119337.0
2017-03-03 13:00:00,86.0,86.16,85.65,85.85,216107.0,86.0,86.16,85.65,85.85,216107.0
2017-03-03 13:30:00,85.77,86.02,85.61,85.89,203917.0,85.77,86.02,85.61,85.89,203917.0
2017-03-03 14:00:00,85.85,86.18,85.85,85.89,84349.0,85.85,86.18,85.85,85.89,84349.0
2017-03-03 14:30:00,85.88,85.94,85.52,85.6,97463.0,85.88,85.94,85.52,85.6,97463.0
2017-03-03 15:00:00,85.59,85.63,85.29,85.35,157943.0,85.59,85.63,85.29,85.35,157943.0
2017-03-03 15:30:00,85.35,85.4,85.01,85.33,511256.0,85.35,85.4,85.01,85.33,511256.0
2017-03-06 09:30:00,84.3,84.46,83.18,83.65,300288.0,84.3,84.46,83.18,83.65,300288.0
2017-03-06 10:00:00,83.7,83.75,83.09,83.15,148755.0,83.7,83.75,83.09,83.15,148755.0
2017-03-06 10:30:00,83.13,83.62,83.12,83.26,177716.0,83.13,83.62,83.12,83.26,177716.0
2017-03-06 11:00:00,83.26,83.56,83.24,83.28,110686.0,83.26,83.56,83.24,83.28,110686.0
2017-03-06 11:30:00,83.26,83.26,82.97,83.1,71327.0,83.26,83.26,82.97,83.1,71327.0
2017-03-06 12:00:00,83.08,83.13,82.74,82.75,94830.0,83.08,83.13,82.74,82.75,94830.0
2017-03-06 12:30:00,82.75,82.93,82.58,82.66,189003.0,82.75,82.93,82.58,82.66,189003.0
2017-03-06 13:00:00,82.68,82.93,82.59,82.77,98500.0,82.68,82.93,82.59,82.77,98500.0
2017-03-06 13:30:00,82.79,82.94,82.72,82.79,109711.0,82.79,82.94,82.72,82.79,109711.0
2017-03-06 14:00:00,82.79,83.02,82.77,83.0,111638.0,82.79,83.02,82.77,83.0,111638.0
2017-03-06 14:30:00,82.98,83.0,82.93,82.98,90108.0,82.98,83.0,82.93,82.98,90108.0
2017-03-06 15:00:00,82.99,83.04,82.83,82.93,142300.0,82.99,83.04,82.83,82.93,142300.0
2017-03-06 15:30:00,82.95,83.07,82.79,82.93,435818.0,82.95,83.07,82.79,82.93,435818.0
2017-03-07 09:30:00,82.39,83.44,82.17,82.31,168206.0,82.39,83.44,82.17,82.31,168206.0
2017-03-07 10:00:00,82.33,82.86,82.28,82.53,181934.0,82.33,82.86,82.28,82.53,181934.0
2017-03-07 10:30:00,82.52,82.99,82.5,82.96,177215.0,82.52,82.99,82.5,82.96,177215.0
2017-03-07 11:00:00,82.95,82.97,82.4,82.41,58581.0,82.95,82.97,82.4,82.41,58581.0
2017-03-07 11:30:00,82.4,82.47,82.24,82.26,49184.0,82.4,82.47,82.24,82.26,49184.0
2017-03-07 12:00:00,82.27,82.28,82.01,82.27,88713.0,82.27,82.28,82.01,82.27,88713.0
2017-03-07 12:30:00,82.26,82.39,82.15,82.31,54926.0,82.26,82.39,82.15,82.31,54926.0
2017-03-07 13:00:00,82.32,82.53,82.28,82.5,108305.0,82.32,82.53,82.28,82.5,108305.0
2017-03-07 13:30:00,82.5,82.51,82.17,82.34,104992.0,82.5,82.51,82.17,82.34,104992.0
2017-03-07 14:00:00,82.35,82.36,82.17,82.17,122957.0,82.35,82.36,82.17,82.17,122957.0
2017-03-07 14:30:00,82.18,82.36,82.16,82.34,97073.0,82.18,82.36,82.16,82.34,97073.0
2017-03-07 15:00:00,82.34,82.37,82.09,82.09,149039.0,82.34,82.37,82.09,82.09,149039.0
2017-03-07 15:30:00,82.09,82.14,81.75,82.07,488744.0,82.09,82.14,81.75,82.07,488744.0
2017-03-08 09:30:00,82.53,82.93,81.82,82.77,210363.0,82.53,82.93,81.82,82.77,210363.0
2017-03-08 10:00:00,82.8,82.88,82.45,82.86,230357.0,82.8,82.88,82.45,82.86,230357.0
2017-03-08 10:30:00,82.89,83.17,82.69,83.13,118958.0,82.89,83.17,82.69,83.13,118958.0
2017-03-08 11:00:00,83.12,83.48,83.12,83.38,139970.0,83.12,83.48,83.12,83.38,139970.0
2017-03-08 11:30:00,83.36,83.37,82.93,83.06,73797.0,83.36,83.37,82.93,83.06,73797.0
2017-03-08 12:00:00,83.06,83.33,83.02,83.3,55439.0,83.06,83.33,83.02,83.3,55439.0
2017-03-08 12:30:00,83.33,83.57,83.3,83.56,55828.0,83.33,83.57,83.3,83.56,55828.0
2017-03-08 13:00:00,83.57,83.83,83.51,83.66,108011.0,83.57,83.83,83.51,83.66,108011.0
2017-03-08 13:30:00,83.69,83.79,83.6,83.7,88506.0,83.69,83.79,83.6,83.7,88506.0
2017-03-08 14:00:00,83.68,83.76,83.37,83.49,102025.0,83.68,83.76,83.37,83.49,102025.0
2017-03-08 14:30:00,83.5,83.81,83.47,83.71,76888.0,83.5,83.81,83.47,83.71,76888.0
2017-03-08 15:00:00,83.72,83.85,83.66,83.71,124043.0,83.72,83.85,83.66,83.71,124043.0
2017-03-08 15:30:00,83.71,83.72,83.24,83.46,382872.0,83.71,83.72,83.24,83.46,382872.0
2017-03-09 09:30:00,83.31,83.71,82.96,83.42,82409.0,83.31,83.71,82.96,83.42,82409.0
2017-03-09 10:00:00,83.39,83.65,83.02,83.13,59670.0,83.39,83.65,83.02,83.13,59670.0
2017-03-09 10:30:00,83.12,83.38,82.99,83.34,73202.0,83.12,83.38,82.99,83.34,73202.0
2017-03-09 11:00:00,83.36,83.46,83.12,83.36,69474.0,83.36,83.46,83.12,83.36,69474.0
2017-03-09 11:30:00,83.35,83.38,83.2,83.2,47453.0,83.35,83.38,83.2,83.2,47453.0
2017-03-09 12:00:00,83.23,83.32,83.03,83.05,50685.0,83.23,83.32,83.03,83.05,50685.0
2017-03-09 12:30:00,83.06,83.08,82.85,82.89,65440.0,83.06,83.08,82.85,82.89,65440.0
2017-03-09 13:00:00,82.88,83.07,82.87,83.0,70231.0,82.88,83.07,82.87,83.0,70231.0
2017-03-09 13:30:00,83.0,83.0,82.79,82.95,96366.0,83.0,83.0,82.79,82.95,96366.0
2017-03-09 14:00:00,82.95,83.02,82.58,82.76,199470.0,82.95,83.02,82.58,82.76,199470.0
2017-03-09 14:30:00,82.76,83.24,82.75,83.23,95708.0,82.76,83.24,82.75,83.23,95708.0
2017-03-09 15:00:00,83.22,83.81,83.18,83.77,185741.0,83.22,83.81,83.18,83.77,185741.0
2017-03-09 15:30:00,83.76,84.29,83.76,84.25,466830.0,83.76,84.29,83.76,84.25,466830.0
2017-03-10 09:30:00,84.79,85.99,84.66,85.04,295860.0,84.79,85.99,84.66,85.04,295860.0
2017-03-10 10:00:00,85.1,85.16,84.72,85.16,81217.0,85.1,85.16,84.72,85.16,81217.0
2017-03-10 10:30:00,85.12,85.16,84.84,85.05,85089.0,85.12,85.16,84.84,85.05,85089.0
2017-03-10 11:00:00,85.02,85.11,84.79,85.08,71279.0,85.02,85.11,84.79,85.08,71279.0
2017-03-10 11:30:00,85.1,85.11,84.83,84.95,59878.0,85.1,85.11,84.83,84.95,59878.0
2017-03-10 12:00:00,84.96,85.18,84.93,85.14,80288.0,84.96,85.18,84.93,85.14,80288.0
2017-03-10 12:30:00,85.12,85.18,84.98,85.09,71082.0,85.12,85.18,84.98,85.09,71082.0
2017-03-10 13:00:00,85.08,85.16,84.94,85.12,104644.0,85.08,85.16,84.94,85.12,104644.0
2017-03-10 13:30:00,85.13,85.34,84.91,85.33,79755.0,85.13,85.34,84.91,85.33,79755.0
2017-03-10 14:00:00,85.35,85.5,85.17,85.42,98882.0,85.35,85.5,85.17,85.42,98882.0
2017-03-10 14:30:00,85.42,85.67,85.37,85.63,134712.0,85.42,85.67,85.37,85.63,134712.0
2017-03-10 15:00:00,85.63,85.86,85.61,85.84,150140.0,85.63,85.86,85.61,85.84,150140.0
2017-03-10 15:30:00,85.84,86.18,85.8,86.12,487092.0,85.84,86.18,85.8,86.12,487092.0
2017-03-13 09:30:00,85.42,86.42,85.31,86.28,216979.0,85.42,86.42,85.31,86.28,216979.0
2017-03-13 10:00:00,86.29,86.39,85.88,86.17,106468.0,86.29,86.39,85.88,86.17,106468.0
2017-03-13 10:30:00,86.22,86.8,86.2,86.72,108288.0,86.22,86.8,86.2,86.72,108288.0
2017-03-13 11:00:00,86.69,86.71,86.25,86.31,100550.0,86.69,86.71,86.25,86.31,100550.0
2017-03-13 11:30:00,86.34,86.42,86.25,86.42,67528.0,86.34,86.42,86.25,86.42,67528.0
2017-03-13 12:00:00,86.45,86.48,86.16,86.24,71355.0,86.45,86.48,86.16,86.24,71355.0
2017-03-13 12:30:00,86.25,86.35,86.2,86.25,30882.0,86.25,86.35,86.2,86.25,30882.0
2017-03-13 13:00:00,86.27,86.34,86.16,86.17,34385.0,86.27,86.34,86.16,86.17,34385.0
2017-03-13 13:30:00,86.16,86.2,86.01,86.03,176057.0,86.16,86.2,86.01,86.03,176057.0
2017-03-13 14:00:00,86.05,86.46,86.03,86.41,155061.0,86.05,86.46,86.03,86.41,155061.0
2017-03-13 14:30:00,86.38,86.53,86.32,86.33,80153.0,86.38,86.53,86.32,86.33,80153.0
2017-03-13 15:00:00,86.34,86.47,86.27,86.42,119953.0,86.34,86.47,86.27,86.42,119953.0
2017-03-13 15:30:00,86.42,87.32,86.38,86.7,596899.0,86.42,87.32,86.38,86.7,596899.0
2017-03-14 09:30:00,86.6,86.6,85.58,85.71,111537.0,86.6,86.6,85.58,85.71,111537.0
2017-03-14 10:00:00,85.71,85.94,85.59,85.7,60405.0,85.71,85.94,85.59,85.7,60405.0
2017-03-14 10:30:00,85.69,85.85,85.46,85.8,73657.0,85.69,85.85,85.46,85.8,73657.0
2017-03-14 11:00:00,85.82,85.92,85.65,85.84,52228.0,85.82,85.92,85.65,85.84,52228.0
2017-03-14 11:30:00,85.86,85.98,85.74,85.96,55594.0,85.86,85.98,85.74,85.96,55594.0
2017-03-14 12:00:00,85.96,86.0,85.5,85.84,63526.0,85.96,86.0,85.5,85.84,63526.0
2017-03-14 12:30:00,85.85,85.88,85.59,85.65,40343.0,85.85,85.88,85.59,85.65,40343.0
2017-03-14 13:00:00,85.67,85.88,85.62,85.81,41833.0,85.67,85.88,85.62,85.81,41833.0
2017-03-14 13:30:00,85.85,86.03,85.83,85.97,88513.0,85.85,86.03,85.83,85.97,88513.0
2017-03-14 14:00:00,85.96,86.08,85.83,86.05,72914.0,85.96,86.08,85.83,86.05,72914.0
2017-03-14 14:30:00,86.04,86.14,85.71,85.71,50686.0,86.04,86.14,85.71,85.71,50686.0
2017-03-14 15:00:00,85.73,85.9,85.72,85.85,56324.0,85.73,85.9,85.72,85.85,56324.0
2017-03-14 15:30:00,85.86,85.94,85.68,85.9,282638.0,85.86,85.94,85.68,85.9,282638.0
2017-03-15 09:30:00,86.6,86.8,85.92,86.76,228152.0,86.6,86.8,85.92,86.76,228152.0
2017-03-15 10:00:00,86.73,87.2,86.56,87.19,81064.0,86.73,87.2,86.56,87.19,81064.0
2017-03-15 10:30:00,87.18,87.56,87.01,87.52,113713.0,87.18,87.56,87.01,87.52,113713.0
2017-03-15 11:00:00,87.53,87.62,87.3,87.41,93858.0,87.53,87.62,87.3,87.41,93858.0
2017-03-15 11:30:00,87.41,87.51,87.3,87.41,54255.0,87.41,87.51,87.3,87.41,54255.0
2017-03-15 12:00:00,87.4,87.55,87.37,87.52,82126.0,87.4,87.55,87.37,87.52,82126.0
2017-03-15 12:30:00,87.52,87.84,87.38,87.77,83917.0,87.52,87.84,87.38,87.77,83917.0
2017-03-15 13:00:00,87.74,87.89,87.37,87.48,80325.0,87.74,87.89,87.37,87.48,80325.0
2017-03-15 13:30:00,87.47,87.72,87.29,87.67,119914.0,87.47,87.72,87.29,87.67,119914.0
2017-03-15 14:00:00,87.72,88.32,87.7,88.0,158112.0,87.72,88.32,87.7,88.0,158112.0
2017-03-15 14:30:00,87.98,88.31,87.96,88.06,88207.0,87.98,88.31,87.96,88.06,88207.0
2017-03-15 15:00:00,88.09,88.69,88.08,88.54,162966.0,88.09,88.69,88.08,88.54,162966.0
2017-03-15 15:30:00,88.53,88.69,88.34,88.4,449727.0,88.53,88.69,88.34,88.4,449727.0
2017-03-16 09:30:00,88.6,89.15,88.42,88.47,2637735.0,88.6,89.15,88.42,88.47,2637735.0
2017-03-16 10:00:00,88.44,88.61,87.79,87.95,81246.0,88.44,88.61,87.79,87.95,81246.0
2017-03-16 10:30:00,87.99,88.23,87.78,87.84,93508.0,87.99,88.23,87.78,87.84,93508.0
2017-03-16 11:00:00,87.85,87.85,87.25,87.31,95988.0,87.85,87.85,87.25,87.31,95988.0
2017-03-16 11:30:00,87.26,87.34,86.97,87.09,1395097.0,87.26,87.34,86.97,87.09,1395097.0
2017-03-16 12:00:00,87.06,87.15,86.88,86.89,80760.0,87.06,87.15,86.88,86.89,80760.0
2017-03-16 12:30:00,86.92,87.14,86.83,86.89,71217.0,86.92,87.14,86.83,86.89,71217.0
2017-03-16 13:00:00,86.9,86.97,86.63,86.67,152262.0,86.9,86.97,86.63,86.67,152262.0
2017-03-16 13:30:00,86.67,86.73,86.44,86.54,71963.0,86.67,86.73,86.44,86.54,71963.0
2017-03-16 14:00:00,86.53,86.58,86.42,86.54,108873.0,86.53,86.58,86.42,86.54,108873.0
2017-03-16 14:30:00,86.54,86.54,86.02,86.08,188331.0,86.54,86.54,86.02,86.08,188331.0
2017-03-16 15:00:00,86.08,86.29,85.97,86.18,139806.0,86.08,86.29,85.97,86.18,139806.0
2017-03-16 15:30:00,86.18,86.74,86.13,86.73,621659.0,86.18,86.74,86.13,86.73,621659.0
2017-03-17 09:30:00,87.13,87.72,86.05,87.1,544299.0,87.13,87.72,86.05,87.1,544299.0
2017-03-17 10:00:00,87.1,87.44,86.97,87.14,82193.0,87.1,87.44,86.97,87.14,82193.0
2017-03-17 10:30:00,87.13,87.47,87.06,87.33,109035.0,87.13,87.47,87.06,87.33,109035.0
2017-03-17 11:00:00,87.36,87.44,86.88,86.88,71065.0,87.36,87.44,86.88,86.88,71065.0
2017-03-17 11:30:00,86.91,87.25,86.88,87.12,146611.0,86.91,87.25,86.88,87.12,146611.0
2017-03-17 12:00:00,87.14,87.22,86.94,86.96,51220.0,87.14,87.22,86.94,86.96,51220.0
2017-03-17 12:30:00,86.96,87.02,86.75,86.77,55412.0,86.96,87.02,86.75,86.77,55412.0
2017-03-17 13:00:00,86.77,86.95,86.77,86.86,58530.0,86.77,86.95,86.77,86.86,58530.0
2017-03-17 13:30:00,86.84,86.93,86.74,86.84,56009.0,86.84,86.93,86.74,86.84,56009.0
2017-03-17 14:00:00,86.85,87.02,86.8,86.83,93047.0,86.85,87.02,86.8,86.83,93047.0
2017-03-17 14:30:00,86.83,86.86,86.7,86.7,107613.0,86.83,86.86,86.7,86.7,107613.0
2017-03-17 15:00:00,86.72,86.77,86.48,86.5,97221.0,86.72,86.77,86.48,86.5,97221.0
2017-03-17 15:30:00,86.5,86.55,86.18,86.22,333157.0,86.5,86.55,86.18,86.22,333157.0
2017-03-20 09:30:00,86.29,86.34,85.59,85.96,44131.0,86.29,86.34,85.59,85.96,44131.0
2017-03-20 10:00:00,85.93,86.47,85.93,86.35,98975.0,85.93,86.47,85.93,86.35,98975.0
2017-03-20 10:30:00,86.33,86.33,86.01,86.1,49660.0,86.33,86.33,86.01,86.1,49660.0
2017-03-20 11:00:00,86.16,86.19,85.86,85.87,34584.0,86.16,86.19,85.86,85.87,34584.0
2017-03-20 11:30:00,85.9,85.99,85.81,85.91,26199.0,85.9,85.99,85.81,85.91,26199.0
2017-03-20 12:00:00,85.91,85.97,85.68,85.87,49885.0,85.91,85.97,85.68,85.87,49885.0
2017-03-20 12:30:00,85.84,86.06,85.7,85.87,40982.0,85.84,86.06,85.7,85.87,40982.0
2017-03-20 13:00:00,85.94,85.94,85.72,85.72,20810.0,85.94,85.94,85.72,85.72,20810.0
2017-03-20 13:30:00,85.74,86.01,85.66,85.99,132676.0,85.74,86.01,85.66,85.99,132676.0
2017-03-20 14:00:00,85.98,86.42,85.93,86.3,132047.0,85.98,86.42,85.93,86.3,132047.0
2017-03-20 14:30:00,86.29,86.32,86.04,86.25,43049.0,86.29,86.32,86.04,86.25,43049.0
2017-03-20 15:00:00,86.23,86.47,86.21,86.35,45611.0,86.23,86.47,86.21,86.35,45611.0
2017-03-20 15:30:00,86.36,86.48,86.28,86.31,108159.0,86.36,86.48,86.28,86.31,108159.0
2017-03-21 09:30:00,86.53,86.64,85.75,85.77,119225.0,86.53,86.64,85.75,85.77,119225.0
2017-03-21 10:00:00,85.84,85.87,85.06,85.07,111895.0,85.84,85.87,85.06,85.07,111895.0
2017-03-21 10:30:00,85.06,85.4,84.96,85.12,88817.0,85.06,85.4,84.96,85.12,88817.0
2017-03-21 11:00:00,85.11,85.14,83.98,84.05,145729.0,85.11,85.14,83.98,84.05,145729.0
2017-03-21 11:30:00,84.08,84.89,83.69,84.88,167352.0,84.08,84.89,83.69,84.88,167352.0
2017-03-21 12:00:00,84.87,84.87,84.27,84.36,65988.0,84.87,84.87,84.27,84.36,65988.0
2017-03-21 12:30:00,84.4,84.53,84.16,84.41,73509.0,84.4,84.53,84.16,84.41,73509.0
2017-03-21 13:00:00,84.38,84.53,84.16,84.51,71488.0,84.38,84.53,84.16,84.51,71488.0
2017-03-21 13:30:00,84.57,84.63,84.14,84.24,115010.0,84.57,84.63,84.14,84.24,115010.0
2017-03-21 14:00:00,84.25,84.4,84.15,84.29,170069.0,84.25,84.4,84.15,84.29,170069.0
2017-03-21 14:30:00,84.3,84.67,84.24,84.44,111037.0,84.3,84.67,84.24,84.44,111037.0
2017-03-21 15:00:00,84.49,84.53,84.24,84.28,105253.0,84.49,84.53,84.24,84.28,105253.0
2017-03-21 15:30:00,84.27,84.28,83.53,83.63,555725.0,84.27,84.28,83.53,83.63,555725.0
2017-03-22 09:30:00,83.9,84.25,83.1,83.15,121687.0,83.9,84.25,83.1,83.15,121687.0
2017-03-22 10:00:00,83.14,83.76,83.14,83.38,79608.0,83.14,83.76,83.14,83.38,79608.0
2017-03-22 10:30:00,83.34,83.75,83.07,83.7,62101.0,83.34,83.75,83.07,83.7,62101.0
2017-03-22 11:00:00,83.69,84.13,83.39,83.98,96218.0,83.69,84.13,83.39,83.98,96218.0
2017-03-22 11:30:00,83.99,84.35,83.84,84.34,108683.0,83.99,84.35,83.84,84.34,108683.0
2017-03-22 12:00:00,84.33,84.45,84.01,84.09,83329.0,84.33,84.45,84.01,84.09,83329.0
2017-03-22 12:30:00,84.06,84.19,83.94,84.05,24545.0,84.06,84.19,83.94,84.05,24545.0
2017-03-22 13:00:00,84.05,84.14,83.81,84.13,46907.0,84.05,84.14,83.81,84.13,46907.0
2017-03-22 13:30:00,84.12,84.24,83.83,83.86,47186.0,84.12,84.24,83.83,83.86,47186.0
2017-03-22 14:00:00,83.86,84.17,83.85,83.89,34071.0,83.86,84.17,83.85,83.89,34071.0
2017-03-22 14:30:00,83.89,84.08,83.85,84.08,76926.0,83.89,84.08,83.85,84.08,76926.0
2017-03-22 15:00:00,84.07,84.53,84.06,84.27,104024.0,84.07,84.53,84.06,84.27,104024.0
2017-03-22 15:30:00,84.25,84.72,84.2,84.61,285873.0,84.25,84.72,84.2,84.61,285873.0
2017-03-23 09:30:00,84.61,85.22,84.24,85.11,91306.0,84.61,85.22,84.24,85.11,91306.0
2017-03-23 10:00:00,85.12,85.54,85.04,85.52,162928.0,85.12,85.54,85.04,85.52,162928.0
2017-03-23 10:30:00,85.54,85.97,85.41,85.69,111290.0,85.54,85.97,85.41,85.69,111290.0
2017-03-23 11:00:00,85.68,86.07,85.6,85.86,90899.0,85.68,86.07,85.6,85.86,90899.0
2017-03-23 11:30:00,85.84,86.04,85.65,85.79,92423.0,85.84,86.04,85.65,85.79,92423.0
2017-03-23 12:00:00,85.77,86.03,85.77,85.84,102004.0,85.77,86.03,85.77,85.84,102004.0
2017-03-23 12:30:00,85.83,86.01,85.66,85.9,93667.0,85.83,86.01,85.66,85.9,93667.0
2017-03-23 13:00:00,85.88,85.92,85.33,85.56,121046.0,85.88,85.92,85.33,85.56,121046.0
2017-03-23 13:30:00,85.59,85.83,85.57,85.78,60121.0,85.59,85.83,85.57,85.78,60121.0
2017-03-23 14:00:00,85.75,85.86,85.69,85.81,88700.0,85.75,85.86,85.69,85.81,88700.0
2017-03-23 14:30:00,85.8,85.95,85.56,85.84,130480.0,85.8,85.95,85.56,85.84,130480.0
2017-03-23 15:00:00,85.84,85.84,85.4,85.43,167050.0,85.84,85.84,85.4,85.43,167050.0
2017-03-23 15:30:00,85.42,85.82,85.27,85.7,409300.0,85.42,85.82,85.27,85.7,409300.0
2017-03-24 09:30:00,86.0,86.82,85.59,86.65,93083.0,86.0,86.82,85.59,86.65,93083.0
2017-03-24 10:00:00,86.67,87.11,86.57,86.91,64909.0,86.67,87.11,86.57,86.91,64909.0
2017-03-24 10:30:00,86.91,87.27,86.86,87.02,118195.0,86.91,87.27,86.86,87.02,118195.0
2017-03-24 11:00:00,87.01,87.09,86.8,86.89,57763.0,87.01,87.09,86.8,86.89,57763.0
2017-03-24 11:30:00,86.88,87.08,86.87,87.03,67474.0,86.88,87.08,86.87,87.03,67474.0
2017-03-24 12:00:00,87.04,87.21,86.85,87.16,173189.0,87.04,87.21,86.85,87.16,173189.0
2017-03-24 12:30:00,87.18,87.39,86.91,87.09,80656.0,87.18,87.39,86.91,87.09,80656.0
2017-03-24 13:00:00,87.05,87.17,86.98,87.08,83918.0,87.05,87.17,86.98,87.08,83918.0
2017-03-24 13:30:00,87.09,87.12,86.68,86.87,165644.0,87.09,87.12,86.68,86.87,165644.0
2017-03-24 14:00:00,86.9,86.94,86.51,86.78,104658.0,86.9,86.94,86.51,86.78,104658.0
2017-03-24 14:30:00,86.77,86.81,86.24,86.26,92064.0,86.77,86.81,86.24,86.26,92064.0
2017-03-24 15:00:00,86.28,86.47,86.04,86.46,129236.0,86.28,86.47,86.04,86.46,129236.0
2017-03-24 15:30:00,86.46,86.97,86.36,86.49,373961.0,86.46,86.97,86.36,86.49,373961.0
2017-03-27 09:30:00,85.41,85.41,83.95,84.19,167011.0,85.41,85.41,83.95,84.19,167011.0
2017-03-27 10:00:00,84.17,84.55,83.81,84.41,130841.0,84.17,84.55,83.81,84.41,130841.0
2017-03-27 10:30:00,84.41,84.6,84.03,84.33,140786.0,84.41,84.6,84.03,84.33,140786.0
2017-03-27 11:00:00,84.37,84.72,84.19,84.69,93963.0,84.37,84.72,84.19,84.69,93963.0
2017-03-27 11:30:00,84.72,85.06,84.46,85.06,142040.0,84.72,85.06,84.46,85.06,142040.0
2017-03-27 12:00:00,85.05,85.47,84.95,85.42,73830.0,85.05,85.47,84.95,85.42,73830.0
2017-03-27 12:30:00,85.41,85.79,85.29,85.78,50151.0,85.41,85.79,85.29,85.78,50151.0
2017-03-27 13:00:00,85.74,86.06,85.68,85.8,56224.0,85.74,86.06,85.68,85.8,56224.0
2017-03-27 13:30:00,85.81,85.93,85.5,85.51,52467.0,85.81,85.93,85.5,85.51,52467.0
2017-03-27 14:00:00,85.53,85.69,85.41,85.57,58054.0,85.53,85.69,85.41,85.57,58054.0
2017-03-27 14:30:00,85.55,85.91,85.53,85.86,61602.0,85.55,85.91,85.53,85.86,61602.0
2017-03-27 15:00:00,85.86,85.96,85.81,85.81,46125.0,85.86,85.96,85.81,85.81,46125.0
2017-03-27 15:30:00,85.81,85.88,85.39,85.43,292711.0,85.81,85.88,85.39,85.43,292711.0
2017-03-28 09:30:00,85.26,86.1,85.26,85.28,80766.0,85.26,86.1,85.26,85.28,80766.0
2017-03-28 10:00:00,85.36,85.73,85.16,85.4,44645.0,85.36,85.73,85.16,85.4,44645.0
2017-03-28 10:30:00,85.36,85.59,85.24,85.54,54738.0,85.36,85.59,85.24,85.54,54738.0
2017-03-28 11:00:00,85.52,85.97,85.52,85.74,36521.0,85.52,85.97,85.52,85.74,36521.0
2017-03-28 11:30:00,85.78,85.97,85.73,85.78,53215.0,85.78,85.97,85.73,85.78,53215.0
2017-03-28 12:00:00,85.78,85.89,85.59,85.63,37098.0,85.78,85.89,85.59,85.63,37098.0
2017-03-28 12:30:00,85.65,85.69,85.43,85.49,39238.0,85.65,85.69,85.43,85.49,39238.0
2017-03-28 13:00:00,85.5,85.53,85.31,85.43,52059.0,85.5,85.53,85.31,85.43,52059.0
2017-03-28 13:30:00,85.44,85.62,85.36,85.6,60638.0,85.44,85.62,85.36,85.6,60638.0
2017-03-28 14:00:00,85.6,85.79,85.53,85.74,57406.0,85.6,85.79,85.53,85.74,57406.0
2017-03-28 14:30:00,85.73,85.92,85.64,85.66,53445.0,85.73,85.92,85.64,85.66,53445.0
2017-03-28 15:00:00,85.65,85.72,85.48,85.58,57223.0,85.65,85.72,85.48,85.58,57223.0
2017-03-28 15:30:00,85.57,85.69,85.45,85.47,154756.0,85.57,85.69,85.45,85.47,154756.0
2017-03-29 09:30:00,85.31,85.62,84.97,85.41,114847.0,85.31,85.62,84.97,85.41,114847.0
2017-03-29 10:00:00,85.43,85.5,85.13,85.29,75013.0,85.43,85.5,85.13,85.29,75013.0
2017-03-29 10:30:00,85.34,86.14,85.34,86.14,84509.0,85.34,86.14,85.34,86.14,84509.0
2017-03-29 11:00:00,86.13,86.2,85.81,86.09,86704.0,86.13,86.2,85.81,86.09,86704.0
2017-03-29 11:30:00,86.1,86.12,85.64,85.86,51088.0,86.1,86.12,85.64,85.86,51088.0
2017-03-29 12:00:00,85.84,86.07,85.79,85.97,36859.0,85.84,86.07,85.79,85.97,36859.0
2017-03-29 12:30:00,86.0,86.03,85.8,85.88,43067.0,86.0,86.03,85.8,85.88,43067.0
2017-03-29 13:00:00,85.88,86.17,85.84,86.16,66656.0,85.88,86.17,85.84,86.16,66656.0
2017-03-29 13:30:00,86.17,86.31,86.14,86.23,75782.0,86.17,86.31,86.14,86.23,75782.0
2017-03-29 14:00:00,86.21,86.28,86.12,86.28,64429.0,86.21,86.28,86.12,86.28,64429.0
2017-03-29 14:30:00,86.27,86.34,86.17,86.18,54056.0,86.27,86.34,86.17,86.18,54056.0
2017-03-29 15:00:00,86.18,86.37,86.14,86.32,77547.0,86.18,86.37,86.14,86.32,77547.0
2017-03-29 15:30:00,86.32,86.47,86.31,86.39,247929.0,86.32,86.47,86.31,86.39,247929.0
2017-03-30 09:30:00,86.14,87.25,85.77,87.17,67736.0,86.14,87.25,85.77,87.17,67736.0
2017-03-30 10:00:00,87.1,87.22,86.61,86.69,44214.0,87.1,87.22,86.61,86.69,44214.0
2017-03-30 10:30:00,86.69,86.96,86.63,86.68,50343.0,86.69,86.96,86.63,86.68,50343.0
2017-03-30 11:00:00,86.7,86.95,86.59,86.65,107614.0,86.7,86.95,86.59,86.65,107614.0
2017-03-30 11:30:00,86.59,86.68,86.3,86.39,25348.0,86.59,86.68,86.3,86.39,25348.0
2017-03-30 12:00:00,86.39,86.47,86.33,86.45,18864.0,86.39,86.47,86.33,86.45,18864.0
2017-03-30 12:30:00,86.45,86.45,86.09,86.17,20538.0,86.45,86.45,86.09,86.17,20538.0
2017-03-30 13:00:00,86.16,86.5,86.13,86.38,35204.0,86.16,86.5,86.13,86.38,35204.0
2017-03-30 13:30:00,86.39,86.46,86.35,86.37,32507.0,86.39,86.46,86.35,86.37,32507.0
2017-03-30 14:00:00,86.4,86.52,86.32,86.37,40852.0,86.4,86.52,86.32,86.37,40852.0
2017-03-30 14:30:00,86.4,86.48,86.15,86.16,47213.0,86.4,86.48,86.15,86.16,47213.0
2017-03-30 15:00:00,86.17,86.26,86.15,86.2,67540.0,86.17,86.26,86.15,86.2,67540.0
2017-03-30 15:30:00,86.19,86.4,86.18,86.32,131910.0,86.19,86.4,86.18,86.32,131910.0
2017-03-31 09:30:00,86.02,86.02,85.37,85.58,94803.0,86.02,86.02,85.37,85.58,94803.0
2017-03-31 10:00:00,85.61,86.5,85.58,86.31,62207.0,85.61,86.5,85.58,86.31,62207.0
2017-03-31 10:30:00,86.32,86.54,86.28,86.35,37280.0,86.32,86.54,86.28,86.35,37280.0
2017-03-31 11:00:00,86.31,86.5,86.26,86.45,33324.0,86.31,86.5,86.26,86.45,33324.0
2017-03-31 11:30:00,86.43,86.57,86.32,86.39,29621.0,86.43,86.57,86.32,86.39,29621.0
2017-03-31 12:00:00,86.37,86.59,86.37,86.56,22553.0,86.37,86.59,86.37,86.56,22553.0
2017-03-31 12:30:00,86.54,86.61,86.5,86.61,39911.0,86.54,86.61,86.5,86.61,39911.0
2017-03-31 13:00:00,86.62,86.74,86.55,86.72,21410.0,86.62,86.74,86.55,86.72,21410.0
2017-03-31 13:30:00,86.75,86.9,86.71,86.78,64552.0,86.75,86.9,86.71,86.78,64552.0
2017-03-31 14:00:00,86.71,86.74,86.44,86.6,74825.0,86.71,86.74,86.44,86.6,74825.0
2017-03-31 14:30:00,86.59,86.69,86.57,86.57,31940.0,86.59,86.69,86.57,86.57,31940.0
2017-03-31 15:00:00,86.56,86.83,86.56,86.73,51343.0,86.56,86.83,86.56,86.73,51343.0
2017-03-31 15:30:00,86.73,86.88,86.46,86.49,268905.0,86.73,86.88,86.46,86.49,268905.0
2017-04-03 09:30:00,85.29,87.12,85.21,86.47,500046.0,85.29,87.12,85.21,86.47,500046.0
2017-04-03 10:00:00,86.48,86.86,86.17,86.17,81683.0,86.48,86.86,86.17,86.17,81683.0
2017-04-03 10:30:00,86.2,86.35,85.05,85.05,127102.0,86.2,86.35,85.05,85.05,127102.0
2017-04-03 11:00:00,85.05,85.29,84.66,85.1,87883.0,85.05,85.29,84.66,85.1,87883.0
2017-04-03 11:30:00,85.12,85.36,85.02,85.08,81520.0,85.12,85.36,85.02,85.08,81520.0
2017-04-03 12:00:00,85.08,85.25,84.77,85.17,56361.0,85.08,85.25,84.77,85.17,56361.0
2017-04-03 12:30:00,85.13,85.25,85.08,85.14,116383.0,85.13,85.25,85.08,85.14,116383.0
2017-04-03 13:00:00,85.14,85.56,85.12,85.37,122103.0,85.14,85.56,85.12,85.37,122103.0
2017-04-03 13:30:00,85.37,85.42,85.06,85.14,53544.0,85.37,85.42,85.06,85.14,53544.0
2017-04-03 14:00:00,85.15,85.48,85.07,85.46,53376.0,85.15,85.48,85.07,85.46,53376.0
2017-04-03 14:30:00,85.44,85.55,85.28,85.29,52098.0,85.44,85.55,85.28,85.29,52098.0
2017-04-03 15:00:00,85.27,85.49,85.26,85.48,84038.0,85.27,85.49,85.26,85.48,84038.0
2017-04-03 15:30:00,85.48,85.48,85.33,85.39,178813.0,85.48,85.48,85.33,85.39,178813.0
2017-04-04 09:30:00,85.16,85.97,84.64,85.71,200040.0,85.16,85.97,84.64,85.71,200040.0
2017-04-04 10:00:00,85.7,85.79,85.02,85.52,87345.0,85.7,85.79,85.02,85.52,87345.0
2017-04-04 10:30:00,85.5,85.61,85.04,85.16,58594.0,85.5,85.61,85.04,85.16,58594.0
2017-04-04 11:00:00,85.17,85.4,85.16,85.21,41596.0,85.17,85.4,85.16,85.21,41596.0
2017-04-04 11:30:00,85.22,85.26,85.03,85.05,110873.0,85.22,85.26,85.03,85.05,110873.0
2017-04-04 12:00:00,85.0,85.0,84.74,84.93,39526.0,85.0,85.0,84.74,84.93,39526.0
2017-04-04 12:30:00,84.96,84.97,84.58,84.63,39045.0,84.96,84.97,84.58,84.63,39045.0
2017-04-04 13:00:00,84.6,84.87,84.59,84.84,56124.0,84.6,84.87,84.59,84.84,56124.0
2017-04-04 13:30:00,84.85,84.86,84.76,84.8,91609.0,84.85,84.86,84.76,84.8,91609.0
2017-04-04 14:00:00,84.82,85.05,84.8,85.0,78188.0,84.82,85.05,84.8,85.0,78188.0
2017-04-04 14:30:00,85.01,85.03,84.85,84.85,58755.0,85.01,85.03,84.85,84.85,58755.0
2017-04-04 15:00:00,84.84,84.94,84.7,84.74,76307.0,84.84,84.94,84.7,84.74,76307.0
2017-04-04 15:30:00,84.74,85.0,84.74,84.95,218817.0,84.74,85.0,84.74,84.95,218817.0
2017-04-05 09:30:00,85.27,85.59,85.0,85.55,95666.0,85.27,85.59,85.0,85.55,95666.0
2017-04-05 10:00:00,85.54,85.65,85.16,85.2,74719.0,85.54,85.65,85.16,85.2,74719.0
2017-04-05 10:30:00,85.2,85.61,85.07,85.61,77101.0,85.2,85.61,85.07,85.61,77101.0
2017-04-05 11:00:00,85.62,85.79,85.22,85.22,72562.0,85.62,85.79,85.22,85.22,72562.0
2017-04-05 11:30:00,85.24,85.72,85.18,85.52,74548.0,85.24,85.72,85.18,85.52,74548.0
2017-04-05 12:00:00,85.54,85.56,85.41,85.53,40876.0,85.54,85.56,85.41,85.53,40876.0
2017-04-05 12:30:00,85.53,85.62,85.47,85.55,57225.0,85.53,85.62,85.47,85.55,57225.0
2017-04-05 13:00:00,85.55,85.74,85.53,85.53,134936.0,85.55,85.74,85.53,85.53,134936.0
2017-04-05 13:30:00,85.53,85.56,85.38,85.43,61259.0,85.53,85.56,85.38,85.43,61259.0
2017-04-05 14:00:00,85.41,85.41,85.07,85.19,64724.0,85.41,85.41,85.07,85.19,64724.0
2017-04-05 14:30:00,85.19,85.25,84.44,84.44,99880.0,85.19,85.25,84.44,84.44,99880.0
2017-04-05 15:00:00,84.45,84.65,83.57,83.68,172667.0,84.45,84.65,83.57,83.68,172667.0
2017-04-05 15:30:00,83.68,83.76,83.24,83.53,393206.0,83.68,83.76,83.24,83.53,393206.0
2017-04-06 09:30:00,83.49,84.17,82.7,84.06,178392.0,83.49,84.17,82.7,84.06,178392.0
2017-04-06 10:00:00,84.11,84.17,83.57,83.72,90222.0,84.11,84.17,83.57,83.72,90222.0
2017-04-06 10:30:00,83.74,83.77,83.42,83.57,125022.0,83.74,83.77,83.42,83.57,125022.0
2017-04-06 11:00:00,83.61,84.53,83.61,84.51,96991.0,83.61,84.53,83.61,84.51,96991.0
2017-04-06 11:30:00,84.51,84.69,84.32,84.67,94735.0,84.51,84.69,84.32,84.67,94735.0
2017-04-06 12:00:00,84.69,84.76,84.46,84.52,54397.0,84.69,84.76,84.46,84.52,54397.0
2017-04-06 12:30:00,84.57,84.59,84.17,84.24,69720.0,84.57,84.59,84.17,84.24,69720.0
2017-04-06 13:00:00,84.23,84.33,84.13,84.26,135018.0,84.23,84.33,84.13,84.26,135018.0
2017-04-06 13:30:00,84.27,84.4,84.06,84.06,72285.0,84.27,84.4,84.06,84.06,72285.0
2017-04-06 14:00:00,84.09,84.15,83.91,83.95,45958.0,84.09,84.15,83.91,83.95,45958.0
2017-04-06 14:30:00,83.92,84.04,83.6,83.68,96014.0,83.92,84.04,83.6,83.68,96014.0
2017-04-06 15:00:00,83.7,84.0,83.65,83.95,84494.0,83.7,84.0,83.65,83.95,84494.0
2017-04-06 15:30:00,83.92,84.11,83.85,84.07,241582.0,83.92,84.11,83.85,84.07,241582.0
2017-04-07 09:30:00,84.07,84.31,83.56,83.62,63723.0,84.07,84.31,83.56,83.62,63723.0
2017-04-07 10:00:00,83.59,84.12,83.58,84.03,35223.0,83.59,84.12,83.58,84.03,35223.0
2017-04-07 10:30:00,84.05,84.08,83.55,83.64,46560.0,84.05,84.08,83.55,83.64,46560.0
2017-04-07 11:00:00,83.66,83.78,83.55,83.65,82151.0,83.66,83.78,83.55,83.65,82151.0
2017-04-07 11:30:00,83.66,83.85,83.56,83.81,67430.0,83.66,83.85,83.56,83.81,67430.0
2017-04-07 12:00:00,83.81,84.12,83.78,83.98,89361.0,83.81,84.12,83.78,83.98,89361.0
2017-04-07 12:30:00,83.97,84.05,83.86,84.05,167928.0,83.97,84.05,83.86,84.05,167928.0
2017-04-07 13:00:00,84.04,84.1,83.93,84.1,133530.0,84.04,84.1,83.93,84.1,133530.0
2017-04-07 13:30:00,84.1,84.64,83.98,84.59,164698.0,84.1,84.64,83.98,84.59,164698.0
2017-04-07 14:00:00,84.59,84.68,84.42,84.51,154005.0,84.59,84.68,84.42,84.51,154005.0
2017-04-07 14:30:00,84.5,84.91,84.49,84.79,106016.0,84.5,84.91,84.49,84.79,106016.0
2017-04-07 15:00:00,84.78,84.92,84.78,84.82,84301.0,84.78,84.92,84.78,84.82,84301.0
2017-04-07 15:30:00,84.82,84.95,84.72,84.79,291963.0,84.82,84.95,84.72,84.79,291963.0
2017-04-10 09:30:00,84.91,85.16,84.62,85.07,46906.0,84.91,85.16,84.62,85.07,46906.0
2017-04-10 10:00:00,85.07,85.49,85.07,85.37,63031.0,85.07,85.49,85.07,85.37,63031.0
2017-04-10 10:30:00,85.39,85.67,85.28,85.3,71125.0,85.39,85.67,85.28,85.3,71125.0
2017-04-10 11:00:00,85.29,85.66,85.27,85.57,39135.0,85.29,85.66,85.27,85.57,39135.0
2017-04-10 11:30:00,85.51,85.54,84.97,85.2,29150.0,85.51,85.54,84.97,85.2,29150.0
2017-04-10 12:00:00,85.22,85.31,84.88,85.26,81135.0,85.22,85.31,84.88,85.26,81135.0
2017-04-10 12:30:00,85.25,85.61,85.17,85.54,28411.0,85.25,85.61,85.17,85.54,28411.0
2017-04-10 13:00:00,85.5,85.62,85.38,85.39,33792.0,85.5,85.62,85.38,85.39,33792.0
2017-04-10 13:30:00,85.41,85.61,85.38,85.61,32957.0,85.41,85.61,85.38,85.61,32957.0
2017-04-10 14:00:00,85.58,85.64,85.47,85.53,52221.0,85.58,85.64,85.47,85.53,52221.0
2017-04-10 14:30:00,85.55,85.83,85.54,85.76,41278.0,85.55,85.83,85.54,85.76,41278.0
2017-04-10 15:00:00,85.77,85.88,85.55,85.63,76760.0,85.77,85.88,85.55,85.63,76760.0
2017-04-10 15:30:00,85.61,85.75,85.49,85.67,255308.0,85.61,85.75,85.49,85.67,255308.0
2017-04-11 09:30:00,85.35,85.81,84.93,85.08,56062.0,85.35,85.81,84.93,85.08,56062.0
2017-04-11 10:00:00,85.16,85.75,84.99,85.16,58180.0,85.16,85.75,84.99,85.16,58180.0
2017-04-11 10:30:00,85.14,85.14,84.48,84.65,86486.0,85.14,85.14,84.48,84.65,86486.0
2017-04-11 11:00:00,84.65,84.92,84.55,84.68,43653.0,84.65,84.92,84.55,84.68,43653.0
2017-04-11 11:30:00,84.71,85.07,84.69,84.98,35510.0,84.71,85.07,84.69,84.98,35510.0
2017-04-11 12:00:00,84.98,85.45,84.82,85.31,30080.0,84.98,85.45,84.82,85.31,30080.0
2017-04-11 12:30:00,85.32,85.4,85.18,85.26,24036.0,85.32,85.4,85.18,85.26,24036.0
2017-04-11 13:00:00,85.26,85.53,85.26,85.4,51183.0,85.26,85.53,85.26,85.4,51183.0
2017-04-11 13:30:00,85.41,85.54,85.35,85.47,59026.0,85.41,85.54,85.35,85.47,59026.0
2017-04-11 14:00:00,85.49,85.7,85.47,85.61,57942.0,85.49,85.7,85.47,85.61,57942.0
2017-04-11 14:30:00,85.6,86.0,85.6,85.87,157342.0,85.6,86.0,85.6,85.87,157342.0
2017-04-11 15:00:00,85.86,85.93,85.66,85.91,108023.0,85.86,85.93,85.66,85.91,108023.0
2017-04-11 15:30:00,85.91,86.08,85.79,86.0,231199.0,85.91,86.08,85.79,86.0,231199.0
2017-04-12 09:30:00,85.87,86.65,84.99,86.44,100914.0,85.87,86.65,84.99,86.44,100914.0
2017-04-12 10:00:00,86.44,86.65,86.01,86.11,91806.0,86.44,86.65,86.01,86.11,91806.0
2017-04-12 10:30:00,86.12,86.36,85.55,85.71,168084.0,86.12,86.36,85.55,85.71,168084.0
2017-04-12 11:00:00,85.7,85.76,85.58,85.69,96477.0,85.7,85.76,85.58,85.69,96477.0
2017-04-12 11:30:00,85.68,85.8,85.6,85.75,139900.0,85.68,85.8,85.6,85.75,139900.0
2017-04-12 12:00:00,85.74,85.85,85.58,85.65,135313.0,85.74,85.85,85.58,85.65,135313.0
2017-04-12 12:30:00,85.65,85.72,85.59,85.71,115791.0,85.65,85.72,85.59,85.71,115791.0
2017-04-12 13:00:00,85.71,85.92,85.64,85.77,70266.0,85.71,85.92,85.64,85.77,70266.0
2017-04-12 13:30:00,85.77,85.89,85.64,85.86,126794.0,85.77,85.89,85.64,85.86,126794.0
2017-04-12 14:00:00,85.88,85.93,85.67,85.77,78570.0,85.88,85.93,85.67,85.77,78570.0
2017-04-12 14:30:00,85.77,85.79,85.53,85.67,234426.0,85.77,85.79,85.53,85.67,234426.0
2017-04-12 15:00:00,85.67,85.85,85.6,85.7,186221.0,85.67,85.85,85.6,85.7,186221.0
2017-04-12 15:30:00,85.7,85.77,85.49,85.62,422413.0,85.7,85.77,85.49,85.62,422413.0
2017-04-13 09:30:00,85.2,86.07,84.1,85.73,326929.0,85.2,86.07,84.1,85.73,326929.0
2017-04-13 10:00:00,85.74,86.18,85.65,85.7,202711.0,85.74,86.18,85.65,85.7,202711.0
2017-04-13 10:30:00,85.7,85.97,85.48,85.93,72354.0,85.7,85.97,85.48,85.93,72354.0
2017-04-13 11:00:00,85.94,86.0,85.58,85.64,50196.0,85.94,86.0,85.58,85.64,50196.0
2017-04-13 11:30:00,85.64,85.8,85.5,85.65,50341.0,85.64,85.8,85.5,85.65,50341.0
2017-04-13 12:00:00,85.64,85.66,85.5,85.64,102154.0,85.64,85.66,85.5,85.64,102154.0
2017-04-13 12:30:00,85.66,85.7,85.52,85.58,105699.0,85.66,85.7,85.52,85.58,105699.0
2017-04-13 13:00:00,85.59,85.61,85.23,85.38,96366.0,85.59,85.61,85.23,85.38,96366.0
2017-04-13 13:30:00,85.39,85.45,85.1,85.3,88853.0,85.39,85.45,85.1,85.3,88853.0
2017-04-13 14:00:00,85.31,85.54,85.24,85.42,72031.0,85.31,85.54,85.24,85.42,72031.0
2017-04-13 14:30:00,85.42,85.65,85.39,85.62,90919.0,85.42,85.65,85.39,85.62,90919.0
2017-04-13 15:00:00,85.62,85.7,85.45,85.49,87355.0,85.62,85.7,85.45,85.49,87355.0
2017-04-13 15:30:00,85.47,85.57,84.91,84.91,276139.0,85.47,85.57,84.91,84.91,276139.0
2017-04-17 09:30:00,85.37,85.69,85.29,85.61,37528.0,85.37,85.69,85.29,85.61,37528.0
2017-04-17 10:00:00,85.6,86.24,85.56,85.97,28089.0,85.6,86.24,85.56,85.97,28089.0
2017-04-17 10:30:00,85.92,86.01,85.73,85.94,27293.0,85.92,86.01,85.73,85.94,27293.0
2017-04-17 11:00:00,85.95,86.25,85.95,86.16,41292.0,85.95,86.25,85.95,86.16,41292.0
2017-04-17 11:30:00,86.17,86.23,85.76,85.76,34969.0,86.17,86.23,85.76,85.76,34969.0
2017-04-17 12:00:00,85.73,85.76,85.63,85.63,54810.0,85.73,85.76,85.63,85.63,54810.0
2017-04-17 12:30:00,85.64,85.65,85.48,85.5,42485.0,85.64,85.65,85.48,85.5,42485.0
2017-04-17 13:00:00,85.54,85.78,85.51,85.7,32233.0,85.54,85.78,85.51,85.7,32233.0
2017-04-17 13:30:00,85.71,85.75,85.48,85.5,41077.0,85.71,85.75,85.48,85.5,41077.0
2017-04-17 14:00:00,85.51,85.66,85.51,85.53,50589.0,85.51,85.66,85.51,85.53,50589.0
2017-04-17 14:30:00,85.54,85.64,85.5,85.53,42059.0,85.54,85.64,85.5,85.53,42059.0
2017-04-17 15:00:00,85.55,85.95,85.55,85.92,40193.0,85.55,85.95,85.55,85.92,40193.0
2017-04-17 15:30:00,85.93,85.99,85.8,85.99,148401.0,85.93,85.99,85.8,85.99,148401.0
2017-04-18 09:30:00,85.39,86.37,85.08,86.34,87995.0,85.39,86.37,85.08,86.34,87995.0
2017-04-18 10:00:00,86.36,86.36,85.8,86.0,35876.0,86.36,86.36,85.8,86.0,35876.0
2017-04-18 10:30:00,85.99,86.18,85.87,86.06,31209.0,85.99,86.18,85.87,86.06,31209.0
2017-04-18 11:00:00,86.08,86.4,86.02,86.24,33344.0,86.08,86.4,86.02,86.24,33344.0
2017-04-18 11:30:00,86.22,86.22,85.79,85.79,50730.0,86.22,86.22,85.79,85.79,50730.0
2017-04-18 12:00:00,85.78,85.92,85.63,85.81,41758.0,85.78,85.92,85.63,85.81,41758.0
2017-04-18 12:30:00,85.8,85.97,85.73,85.88,59634.0,85.8,85.97,85.73,85.88,59634.0
2017-04-18 13:00:00,85.84,86.05,85.77,86.01,24378.0,85.84,86.05,85.77,86.01,24378.0
2017-04-18 13:30:00,86.0,86.19,85.99,86.09,17194.0,86.0,86.19,85.99,86.09,17194.0
2017-04-18 14:00:00,86.06,86.24,86.05,86.17,40683.0,86.06,86.24,86.05,86.17,40683.0
2017-04-18 14:30:00,86.15,86.28,86.04,86.13,46363.0,86.15,86.28,86.04,86.13,46363.0
2017-04-18 15:00:00,86.14,86.37,86.11,86.31,68664.0,86.14,86.37,86.11,86.31,68664.0
2017-04-18 15:30:00,86.3,86.53,86.28,86.41,222124.0,86.3,86.53,86.28,86.41,222124.0
2017-04-19 09:30:00,86.62,88.34,86.6,88.32,302402.0,86.62,88.34,86.6,88.32,302402.0
2017-04-19 10:00:00,88.32,88.44,87.84,88.33,139115.0,88.32,88.44,87.84,88.33,139115.0
2017-04-19 10:30:00,88.33,88.59,88.06,88.11,188696.0,88.33,88.59,88.06,88.11,188696.0
2017-04-19 11:00:00,88.1,88.3,87.72,87.82,210886.0,88.1,88.3,87.72,87.82,210886.0
2017-04-19 11:30:00,87.8,87.97,87.67,87.71,108401.0,87.8,87.97,87.67,87.71,108401.0
2017-04-19 12:00:00,87.71,88.0,87.71,87.85,64047.0,87.71,88.0,87.71,87.85,64047.0
2017-04-19 12:30:00,87.88,88.07,87.86,88.02,72554.0,87.88,88.07,87.86,88.02,72554.0
2017-04-19 13:00:00,88.04,88.1,87.91,88.03,93247.0,88.04,88.1,87.91,88.03,93247.0
2017-04-19 13:30:00,88.03,88.28,87.96,88.23,69549.0,88.03,88.28,87.96,88.23,69549.0
2017-04-19 14:00:00,88.21,88.29,88.04,88.14,83822.0,88.21,88.29,88.04,88.14,83822.0
2017-04-19 14:30:00,88.13,88.36,88.05,88.1,99261.0,88.13,88.36,88.05,88.1,99261.0
2017-04-19 15:00:00,88.11,88.11,87.75,87.76,123432.0,88.11,88.11,87.75,87.76,123432.0
2017-04-19 15:30:00,87.77,87.99,87.63,87.93,329127.0,87.77,87.99,87.63,87.93,329127.0
2017-04-20 09:30:00,88.3,88.45,87.32,87.32,71004.0,88.3,88.45,87.32,87.32,71004.0
2017-04-20 10:00:00,87.38,87.72,87.27,87.35,92763.0,87.38,87.72,87.27,87.35,92763.0
2017-04-20 10:30:00,87.36,87.66,87.16,87.6,143652.0,87.36,87.66,87.16,87.6,143652.0
2017-04-20 11:00:00,87.61,88.2,87.47,88.2,69395.0,87.61,88.2,87.47,88.2,69395.0
2017-04-20 11:30:00,88.18,88.45,88.16,88.35,54258.0,88.18,88.45,88.16,88.35,54258.0
2017-04-20 12:00:00,88.34,88.44,88.28,88.31,48972.0,88.34,88.44,88.28,88.31,48972.0
2017-04-20 12:30:00,88.31,88.82,88.31,88.55,92872.0,88.31,88.82,88.31,88.55,92872.0
2017-04-20 13:00:00,88.56,88.63,88.23,88.3,128910.0,88.56,88.63,88.23,88.3,128910.0
2017-04-20 13:30:00,88.32,88.5,88.26,88.39,39683.0,88.32,88.5,88.26,88.39,39683.0
2017-04-20 14:00:00,88.42,88.42,88.27,88.37,42321.0,88.42,88.42,88.27,88.37,42321.0
2017-04-20 14:30:00,88.36,88.57,88.25,88.52,69924.0,88.36,88.57,88.25,88.52,69924.0
2017-04-20 15:00:00,88.51,88.54,88.28,88.29,100249.0,88.51,88.54,88.28,88.29,100249.0
2017-04-20 15:30:00,88.3,88.6,88.28,88.41,197766.0,88.3,88.6,88.28,88.41,197766.0
2017-04-21 09:30:00,88.63,88.76,88.11,88.26,109347.0,88.63,88.76,88.11,88.26,109347.0
2017-04-21 10:00:00,88.35,88.62,88.1,88.62,63279.0,88.35,88.62,88.1,88.62,63279.0
2017-04-21 10:30:00,88.63,88.63,88.35,88.45,88722.0,88.63,88.63,88.35,88.45,88722.0
2017-04-21 11:00:00,88.46,88.88,88.39,88.82,86635.0,88.46,88.88,88.39,88.82,86635.0
2017-04-21 11:30:00,88.82,88.85,88.67,88.76,42420.0,88.82,88.85,88.67,88.76,42420.0
2017-04-21 12:00:00,88.75,88.82,88.47,88.47,39560.0,88.75,88.82,88.47,88.47,39560.0
2017-04-21 12:30:00,88.48,88.65,88.4,88.53,44784.0,88.48,88.65,88.4,88.53,44784.0
2017-04-21 13:00:00,88.55,88.62,88.19,88.54,132153.0,88.55,88.62,88.19,88.54,132153.0
2017-04-21 13:30:00,88.55,88.61,88.27,88.38,141108.0,88.55,88.61,88.27,88.38,141108.0
2017-04-21 14:00:00,88.38,88.69,88.33,88.63,110569.0,88.38,88.69,88.33,88.63,110569.0
2017-04-21 14:30:00,88.64,88.84,88.59,88.8,102774.0,88.64,88.84,88.59,88.8,102774.0
2017-04-21 15:00:00,88.8,88.88,88.63,88.87,70139.0,88.8,88.88,88.63,88.87,70139.0
2017-04-21 15:30:00,88.85,88.87,88.57,88.6,170950.0,88.85,88.87,88.57,88.6,170950.0
2017-04-24 09:30:00,89.7,90.94,89.64,90.89,249292.0,89.7,90.94,89.64,90.89,249292.0
2017-04-24 10:00:00,90.89,90.94,90.35,90.74,222406.0,90.89,90.94,90.35,90.74,222406.0
2017-04-24 10:30:00,90.75,90.87,90.01,90.02,186579.0,90.75,90.87,90.01,90.02,186579.0
2017-04-24 11:00:00,90.03,90.11,89.78,90.04,112395.0,90.03,90.11,89.78,90.04,112395.0
2017-04-24 11:30:00,90.06,90.21,89.99,90.14,87005.0,90.06,90.21,89.99,90.14,87005.0
2017-04-24 12:00:00,90.14,90.52,90.13,90.41,55035.0,90.14,90.52,90.13,90.41,55035.0
2017-04-24 12:30:00,90.41,90.42,90.04,90.07,60956.0,90.41,90.42,90.04,90.07,60956.0
2017-04-24 13:00:00,90.05,90.18,90.05,90.09,78312.0,90.05,90.18,90.05,90.09,78312.0
2017-04-24 13:30:00,90.09,90.11,89.91,89.97,88020.0,90.09,90.11,89.91,89.97,88020.0
2017-04-24 14:00:00,89.98,90.22,89.8,90.1,114554.0,89.98,90.22,89.8,90.1,114554.0
2017-04-24 14:30:00,90.11,90.32,90.04,90.3,78306.0,90.11,90.32,90.04,90.3,78306.0
2017-04-24 15:00:00,90.3,90.4,90.24,90.29,117868.0,90.3,90.4,90.24,90.29,117868.0
2017-04-24 15:30:00,90.29,90.29,90.06,90.15,303041.0,90.29,90.29,90.06,90.15,303041.0
2017-04-25 09:30:00,90.42,90.8,90.08,90.22,187590.0,90.42,90.8,90.08,90.22,187590.0
2017-04-25 10:00:00,90.22,90.37,89.94,90.01,115073.0,90.22,90.37,89.94,90.01,115073.0
2017-04-25 10:30:00,90.03,90.03,89.81,89.86,139096.0,90.03,90.03,89.81,89.86,139096.0
2017-04-25 11:00:00,89.85,90.3,89.81,90.17,106934.0,89.85,90.3,89.81,90.17,106934.0
2017-04-25 11:30:00,90.17,90.35,90.13,90.31,97476.0,90.17,90.35,90.13,90.31,97476.0
2017-04-25 12:00:00,90.31,90.33,90.2,90.21,35590.0,90.31,90.33,90.2,90.21,35590.0
2017-04-25 12:30:00,90.19,90.2,89.99,90.04,38881.0,90.19,90.2,89.99,90.04,38881.0
2017-04-25 13:00:00,90.04,90.31,90.04,90.27,66727.0,90.04,90.31,90.04,90.27,66727.0
2017-04-25 13:30:00,90.27,90.42,90.21,90.39,95818.0,90.27,90.42,90.21,90.39,95818.0
2017-04-25 14:00:00,90.37,90.57,90.37,90.48,90170.0,90.37,90.57,90.37,90.48,90170.0
2017-04-25 14:30:00,90.48,90.51,90.37,90.38,69146.0,90.48,90.51,90.37,90.38,69146.0
2017-04-25 15:00:00,90.39,90.55,90.38,90.49,78589.0,90.39,90.55,90.38,90.49,78589.0
2017-04-25 15:30:00,90.49,90.55,90.32,90.33,222827.0,90.49,90.55,90.32,90.33,222827.0
2017-04-26 09:30:00,90.31,90.54,89.67,89.71,81572.0,90.31,90.54,89.67,89.71,81572.0
2017-04-26 10:00:00,89.8,89.87,89.49,89.75,92147.0,89.8,89.87,89.49,89.75,92147.0
2017-04-26 10:30:00,89.8,89.86,89.44,89.78,57048.0,89.8,89.86,89.44,89.78,57048.0
2017-04-26 11:00:00,89.76,90.19,89.73,90.15,62587.0,89.76,90.19,89.73,90.15,62587.0
2017-04-26 11:30:00,90.13,90.23,89.83,89.9,43974.0,90.13,90.23,89.83,89.9,43974.0
2017-04-26 12:00:00,89.95,90.31,89.89,90.2,48383.0,89.95,90.31,89.89,90.2,48383.0
2017-04-26 12:30:00,90.19,90.36,90.12,90.33,47856.0,90.19,90.36,90.12,90.33,47856.0
2017-04-26 13:00:00,90.3,90.44,90.29,90.29,42792.0,90.3,90.44,90.29,90.29,42792.0
2017-04-26 13:30:00,90.32,90.4,90.11,90.19,59487.0,90.32,90.4,90.11,90.19,59487.0
2017-04-26 14:00:00,90.2,90.41,90.13,90.35,56018.0,90.2,90.41,90.13,90.35,56018.0
2017-04-26 14:30:00,90.33,90.42,90.28,90.3,51544.0,90.33,90.42,90.28,90.3,51544.0
2017-04-26 15:00:00,90.27,90.49,90.25,90.42,64737.0,90.27,90.49,90.25,90.42,64737.0
2017-04-26 15:30:00,90.42,90.47,90.21,90.22,155026.0,90.42,90.47,90.21,90.22,155026.0
2017-04-27 09:30:00,90.66,90.66,90.04,90.45,73027.0,90.66,90.66,90.04,90.45,73027.0
2017-04-27 10:00:00,90.52,90.77,90.29,90.35,119959.0,90.52,90.77,90.29,90.35,119959.0
2017-04-27 10:30:00,90.35,90.48,90.18,90.28,49530.0,90.35,90.48,90.18,90.28,49530.0
2017-04-27 11:00:00,90.31,90.55,90.27,90.38,36526.0,90.31,90.55,90.27,90.38,36526.0
2017-04-27 11:30:00,90.39,90.5,90.27,90.38,31516.0,90.39,90.5,90.27,90.38,31516.0
2017-04-27 12:00:00,90.38,90.43,90.34,90.37,19024.0,90.38,90.43,90.34,90.37,19024.0
2017-04-27 12:30:00,90.4,90.68,90.38,90.67,48418.0,90.4,90.68,90.38,90.67,48418.0
2017-04-27 13:00:00,90.67,90.74,90.59,90.64,60707.0,90.67,90.74,90.59,90.64,60707.0
2017-04-27 13:30:00,90.64,90.66,90.48,90.5,36077.0,90.64,90.66,90.48,90.5,36077.0
2017-04-27 14:00:00,90.5,90.58,90.41,90.5,59156.0,90.5,90.58,90.41,90.5,59156.0
2017-04-27 14:30:00,90.52,90.75,90.51,90.66,69503.0,90.52,90.75,90.51,90.66,69503.0
2017-04-27 15:00:00,90.63,90.65,90.47,90.53,75990.0,90.63,90.65,90.47,90.53,75990.0
2017-04-27 15:30:00,90.53,90.64,90.46,90.63,158652.0,90.53,90.64,90.46,90.63,158652.0
2017-04-28 09:30:00,90.77,90.77,89.96,89.99,73444.0,90.77,90.77,89.96,89.99,73444.0
2017-04-28 10:00:00,90.02,90.02,89.43,89.54,77638.0,90.02,90.02,89.43,89.54,77638.0
2017-04-28 10:30:00,89.53,89.58,89.2,89.58,108727.0,89.53,89.58,89.2,89.58,108727.0
2017-04-28 11:00:00,89.59,89.68,89.5,89.59,78081.0,89.59,89.68,89.5,89.59,78081.0
2017-04-28 11:30:00,89.59,89.62,89.48,89.52,71070.0,89.59,89.62,89.48,89.52,71070.0
2017-04-28 12:00:00,89.53,89.84,89.51,89.77,67446.0,89.53,89.84,89.51,89.77,67446.0
2017-04-28 12:30:00,89.77,89.77,89.64,89.66,76198.0,89.77,89.77,89.64,89.66,76198.0
2017-04-28 13:00:00,89.67,89.89,89.65,89.7,82046.0,89.67,89.89,89.65,89.7,82046.0
2017-04-28 13:30:00,89.69,89.79,89.67,89.7,86495.0,89.69,89.79,89.67,89.7,86495.0
2017-04-28 14:00:00,89.69,89.78,89.58,89.61,85282.0,89.69,89.78,89.58,89.61,85282.0
2017-04-28 14:30:00,89.6,89.96,89.57,89.87,101154.0,89.6,89.96,89.57,89.87,101154.0
2017-04-28 15:00:00,89.88,89.99,89.83,89.95,103174.0,89.88,89.99,89.83,89.95,103174.0
2017-04-28 15:30:00,89.95,90.13,89.9,90.07,200961.0,89.95,90.13,89.9,90.07,200961.0
2017-05-01 09:30:00,91.75,92.17,91.17,91.95,225907.0,91.75,92.17,91.17,91.95,225907.0
2017-05-01 10:00:00,91.94,92.1,91.31,91.79,99133.0,91.94,92.1,91.31,91.79,99133.0
2017-05-01 10:30:00,91.79,92.5,91.78,92.47,134498.0,91.79,92.5,91.78,92.47,134498.0
2017-05-01 11:00:00,92.46,92.48,92.08,92.08,91405.0,92.46,92.48,92.08,92.08,91405.0
2017-05-01 11:30:00,92.1,92.51,91.94,92.5,86489.0,92.1,92.51,91.94,92.5,86489.0
2017-05-01 12:00:00,92.49,92.68,92.47,92.57,76199.0,92.49,92.68,92.47,92.57,76199.0
2017-05-01 12:30:00,92.57,92.62,92.31,92.42,70928.0,92.57,92.62,92.31,92.42,70928.0
2017-05-01 13:00:00,92.46,92.71,92.42,92.67,54345.0,92.46,92.71,92.42,92.67,54345.0
2017-05-01 13:30:00,92.66,92.67,92.52,92.6,63714.0,92.66,92.67,92.52,92.6,63714.0
2017-05-01 14:00:00,92.61,92.63,92.28,92.29,130339.0,92.61,92.63,92.28,92.29,130339.0
2017-05-01 14:30:00,92.29,92.31,91.98,91.98,75125.0,92.29,92.31,91.98,91.98,75125.0
2017-05-01 15:00:00,91.98,92.0,91.78,91.83,126852.0,91.98,92.0,91.78,91.83,126852.0
2017-05-01 15:30:00,91.83,92.05,91.79,91.98,221748.0,91.83,92.05,91.79,91.98,221748.0
2017-05-02 09:30:00,92.22,92.35,91.28,91.55,70515.0,92.22,92.35,91.28,91.55,70515.0
2017-05-02 10:00:00,91.51,92.03,91.38,91.91,63067.0,91.51,92.03,91.38,91.91,63067.0
2017-05-02 10:30:00,91.93,91.93,91.64,91.67,57650.0,91.93,91.93,91.64,91.67,57650.0
2017-05-02 11:00:00,91.69,91.78,91.6,91.68,48788.0,91.69,91.78,91.6,91.68,48788.0
2017-05-02 11:30:00,91.68,91.79,91.65,91.78,39229.0,91.68,91.79,91.65,91.78,39229.0
2017-05-02 12:00:00,91.8,92.43,91.77,92.3,91019.0,91.8,92.43,91.77,92.3,91019.0
2017-05-02 12:30:00,92.3,92.53,92.28,92.53,39547.0,92.3,92.53,92.28,92.53,39547.0
2017-05-02 13:00:00,92.51,92.51,92.38,92.49,46290.0,92.51,92.51,92.38,92.49,46290.0
2017-05-02 13:30:00,92.46,92.77,92.46,92.67,49592.0,92.46,92.77,92.46,92.67,49592.0
2017-05-02 14:00:00,92.66,93.1,92.6,92.95,100340.0,92.66,93.1,92.6,92.95,100340.0
2017-05-02 14:30:00,92.93,92.93,92.7,92.77,69763.0,92.93,92.93,92.7,92.77,69763.0
2017-05-02 15:00:00,92.79,93.17,92.76,93.15,105253.0,92.79,93.17,92.76,93.15,105253.0
2017-05-02 15:30:00,93.14,93.48,93.01,93.45,450155.0,93.14,93.48,93.01,93.45,450155.0
2017-05-03 09:30:00,93.42,93.94,93.23,93.39,89666.0,93.42,93.94,93.23,93.39,89666.0
2017-05-03 10:00:00,93.4,93.5,93.06,93.3,45471.0,93.4,93.5,93.06,93.3,45471.0
2017-05-03 10:30:00,93.34,93.57,93.02,93.15,63791.0,93.34,93.57,93.02,93.15,63791.0
2017-05-03 11:00:00,93.15,93.46,93.09,93.38,50379.0,93.15,93.46,93.09,93.38,50379.0
2017-05-03 11:30:00,93.39,93.53,93.18,93.43,49921.0,93.39,93.53,93.18,93.43,49921.0
2017-05-03 12:00:00,93.41,93.59,93.31,93.59,34313.0,93.41,93.59,93.31,93.59,34313.0
2017-05-03 12:30:00,93.58,93.78,93.5,93.72,52288.0,93.58,93.78,93.5,93.72,52288.0
2017-05-03 13:00:00,93.72,93.89,93.54,93.72,50565.0,93.72,93.89,93.54,93.72,50565.0
2017-05-03 13:30:00,93.72,93.72,93.43,93.55,35642.0,93.72,93.72,93.43,93.55,35642.0
2017-05-03 14:00:00,93.54,93.72,93.14,93.22,128579.0,93.54,93.72,93.14,93.22,128579.0
2017-05-03 14:30:00,93.21,93.25,92.85,93.09,85637.0,93.21,93.25,92.85,93.09,85637.0
2017-05-03 15:00:00,93.09,93.22,93.0,93.09,53866.0,93.09,93.22,93.0,93.09,53866.0
2017-05-03 15:30:00,93.09,93.38,93.09,93.33,182819.0,93.09,93.38,93.09,93.33,182819.0
2017-05-04 09:30:00,93.41,93.96,93.2,93.85,53681.0,93.41,93.96,93.2,93.85,53681.0
2017-05-04 10:00:00,93.85,93.99,93.73,93.97,49943.0,93.85,93.99,93.73,93.97,49943.0
2017-05-04 10:30:00,93.95,93.99,93.47,93.61,44739.0,93.95,93.99,93.47,93.61,44739.0
2017-05-04 11:00:00,93.6,93.76,93.54,93.74,51397.0,93.6,93.76,93.54,93.74,51397.0
2017-05-04 11:30:00,93.75,93.79,93.27,93.33,116143.0,93.75,93.79,93.27,93.33,116143.0
2017-05-04 12:00:00,93.31,93.4,92.93,93.17,76697.0,93.31,93.4,92.93,93.17,76697.0
2017-05-04 12:30:00,93.14,93.33,93.11,93.32,44941.0,93.14,93.33,93.11,93.32,44941.0
2017-05-04 13:00:00,93.3,93.39,93.29,93.33,37000.0,93.3,93.39,93.29,93.33,37000.0
2017-05-04 13:30:00,93.33,93.51,93.26,93.41,36575.0,93.33,93.51,93.26,93.41,36575.0
2017-05-04 14:00:00,93.4,93.45,93.14,93.31,74548.0,93.4,93.45,93.14,93.31,74548.0
2017-05-04 14:30:00,93.3,93.46,93.25,93.39,57959.0,93.3,93.46,93.25,93.39,57959.0
2017-05-04 15:00:00,93.39,93.4,93.1,93.12,78563.0,93.39,93.4,93.1,93.12,78563.0
2017-05-04 15:30:00,93.12,93.4,93.11,93.26,292177.0,93.12,93.4,93.11,93.26,292177.0
2017-05-05 09:30:00,92.37,93.07,92.18,92.53,181541.0,92.37,93.07,92.18,92.53,181541.0
2017-05-05 10:00:00,92.53,92.73,92.39,92.62,298970.0,92.53,92.73,92.39,92.62,298970.0
2017-05-05 10:30:00,92.63,92.97,92.5,92.67,130259.0,92.63,92.97,92.5,92.67,130259.0
2017-05-05 11:00:00,92.68,93.38,92.61,93.14,236281.0,92.68,93.38,92.61,93.14,236281.0
2017-05-05 11:30:00,93.14,93.37,93.12,93.22,81009.0,93.14,93.37,93.12,93.22,81009.0
2017-05-05 12:00:00,93.25,93.28,93.1,93.2,48732.0,93.25,93.28,93.1,93.2,48732.0
2017-05-05 12:30:00,93.19,93.21,92.85,93.06,52939.0,93.19,93.21,92.85,93.06,52939.0
2017-05-05 13:00:00,93.06,93.21,93.06,93.19,37100.0,93.06,93.21,93.06,93.19,37100.0
2017-05-05 13:30:00,93.19,93.47,93.18,93.4,36360.0,93.19,93.47,93.18,93.4,36360.0
2017-05-05 14:00:00,93.4,93.42,93.22,93.26,44291.0,93.4,93.42,93.22,93.26,44291.0
2017-05-05 14:30:00,93.22,93.26,93.11,93.17,42748.0,93.22,93.26,93.11,93.17,42748.0
2017-05-05 15:00:00,93.15,93.22,93.08,93.18,77673.0,93.15,93.22,93.08,93.18,77673.0
2017-05-05 15:30:00,93.18,93.38,93.13,93.23,293584.0,93.18,93.38,93.13,93.23,293584.0
2017-05-08 09:30:00,93.37,93.66,93.08,93.3,73700.0,93.37,93.66,93.08,93.3,73700.0
2017-05-08 10:00:00,93.3,93.52,93.22,93.37,85463.0,93.3,93.52,93.22,93.37,85463.0
2017-05-08 10:30:00,93.38,93.6,93.36,93.45,168486.0,93.38,93.6,93.36,93.45,168486.0
2017-05-08 11:00:00,93.47,93.48,93.12,93.15,66093.0,93.47,93.48,93.12,93.15,66093.0
2017-05-08 11:30:00,93.15,93.32,93.14,93.19,35355.0,93.15,93.32,93.14,93.19,35355.0
2017-05-08 12:00:00,93.22,93.24,93.08,93.21,37244.0,93.22,93.24,93.08,93.21,37244.0
2017-05-08 12:30:00,93.19,93.45,93.17,93.38,53649.0,93.19,93.45,93.17,93.38,53649.0
2017-05-08 13:00:00,93.38,93.38,93.3,93.33,34217.0,93.38,93.38,93.3,93.33,34217.0
2017-05-08 13:30:00,93.32,93.42,93.21,93.35,37479.0,93.32,93.42,93.21,93.35,37479.0
2017-05-08 14:00:00,93.35,93.42,93.29,93.4,50450.0,93.35,93.42,93.29,93.4,50450.0
2017-05-08 14:30:00,93.39,93.42,93.3,93.33,43765.0,93.39,93.42,93.3,93.33,43765.0
2017-05-08 15:00:00,93.33,93.47,93.25,93.35,126392.0,93.33,93.47,93.25,93.35,126392.0
2017-05-08 15:30:00,93.36,93.39,93.18,93.39,147731.0,93.36,93.39,93.18,93.39,147731.0
2017-05-09 09:30:00,94.41,95.0,93.99,94.59,224888.0,94.41,95.0,93.99,94.59,224888.0
2017-05-09 10:00:00,94.59,95.3,94.26,94.46,189404.0,94.59,95.3,94.26,94.46,189404.0
2017-05-09 10:30:00,94.47,94.63,94.22,94.42,122053.0,94.47,94.63,94.22,94.42,122053.0
2017-05-09 11:00:00,94.46,94.71,94.43,94.71,84832.0,94.46,94.71,94.43,94.71,84832.0
2017-05-09 11:30:00,94.73,94.88,94.61,94.82,60395.0,94.73,94.88,94.61,94.82,60395.0
2017-05-09 12:00:00,94.81,94.87,94.65,94.68,75652.0,94.81,94.87,94.65,94.68,75652.0
2017-05-09 12:30:00,94.67,94.89,94.63,94.8,50936.0,94.67,94.89,94.63,94.8,50936.0
2017-05-09 13:00:00,94.8,95.15,94.77,94.77,123877.0,94.8,95.15,94.77,94.77,123877.0
2017-05-09 13:30:00,94.78,94.93,94.68,94.82,126477.0,94.78,94.93,94.68,94.82,126477.0
2017-05-09 14:00:00,94.82,94.86,94.59,94.59,188093.0,94.82,94.86,94.59,94.59,188093.0
2017-05-09 14:30:00,94.58,94.87,94.54,94.71,135170.0,94.58,94.87,94.54,94.71,135170.0
2017-05-09 15:00:00,94.72,94.79,94.65,94.69,211840.0,94.72,94.79,94.65,94.69,211840.0
2017-05-09 15:30:00,94.69,94.82,94.52,94.7,334843.0,94.69,94.82,94.52,94.7,334843.0
2017-05-10 09:30:00,94.77,95.5,94.54,95.11,70976.0,94.77,95.5,94.54,95.11,70976.0
2017-05-10 10:00:00,95.12,95.2,94.91,94.96,175194.0,95.12,95.2,94.91,94.96,175194.0
2017-05-10 10:30:00,94.91,94.97,94.75,94.86,55317.0,94.91,94.97,94.75,94.86,55317.0
2017-05-10 11:00:00,94.88,95.38,94.87,95.33,72759.0,94.88,95.38,94.87,95.33,72759.0
2017-05-10 11:30:00,95.32,95.46,95.22,95.34,33992.0,95.32,95.46,95.22,95.34,33992.0
2017-05-10 12:00:00,95.35,95.73,95.28,95.64,36922.0,95.35,95.73,95.28,95.64,36922.0
2017-05-10 12:30:00,95.63,96.12,95.63,96.1,66021.0,95.63,96.12,95.63,96.1,66021.0
2017-05-10 13:00:00,96.1,96.2,95.83,95.9,58855.0,96.1,96.2,95.83,95.9,58855.0
2017-05-10 13:30:00,95.91,96.15,95.86,96.05,72225.0,95.91,96.15,95.86,96.05,72225.0
2017-05-10 14:00:00,96.04,96.05,95.88,95.94,64725.0,96.04,96.05,95.88,95.94,64725.0
2017-05-10 14:30:00,95.95,96.26,95.93,96.23,64436.0,95.95,96.26,95.93,96.23,64436.0
2017-05-10 15:00:00,96.23,96.3,96.07,96.07,59981.0,96.23,96.3,96.07,96.07,59981.0
2017-05-10 15:30:00,96.08,96.11,95.8,95.87,212982.0,96.08,96.11,95.8,95.87,212982.0
2017-05-11 09:30:00,95.5,95.9,94.82,94.97,59961.0,95.5,95.9,94.82,94.97,59961.0
2017-05-11 10:00:00,94.93,94.96,93.87,94.3,114410.0,94.93,94.96,93.87,94.3,114410.0
2017-05-11 10:30:00,94.34,94.71,94.2,94.56,78347.0,94.34,94.71,94.2,94.56,78347.0
2017-05-11 11:00:00,94.54,94.77,94.44,94.69,61809.0,94.54,94.77,94.44,94.69,61809.0
2017-05-11 11:30:00,94.7,94.86,94.62,94.84,68650.0,94.7,94.86,94.62,94.84,68650.0
2017-05-11 12:00:00,94.86,95.15,94.86,95.01,78425.0,94.86,95.15,94.86,95.01,78425.0
2017-05-11 12:30:00,94.96,95.1,94.88,94.93,111414.0,94.96,95.1,94.88,94.93,111414.0
2017-05-11 13:00:00,94.92,95.13,94.85,94.89,100981.0,94.92,95.13,94.85,94.89,100981.0
2017-05-11 13:30:00,94.91,95.12,94.9,95.1,83735.0,94.91,95.12,94.9,95.1,83735.0
2017-05-11 14:00:00,95.11,95.2,95.01,95.2,153520.0,95.11,95.2,95.01,95.2,153520.0
2017-05-11 14:30:00,95.21,95.24,95.08,95.16,78525.0,95.21,95.24,95.08,95.16,78525.0
2017-05-11 15:00:00,95.16,95.23,95.11,95.13,75175.0,95.16,95.23,95.11,95.13,75175.0
2017-05-11 15:30:00,95.12,95.45,95.1,95.41,226664.0,95.12,95.45,95.1,95.41,226664.0
2017-05-12 09:30:00,95.27,95.66,94.76,94.95,91040.0,95.27,95.66,94.76,94.95,91040.0
2017-05-12 10:00:00,95.04,95.29,94.86,95.18,116522.0,95.04,95.29,94.86,95.18,116522.0
2017-05-12 10:30:00,95.2,95.36,95.06,95.28,64024.0,95.2,95.36,95.06,95.28,64024.0
2017-05-12 11:00:00,95.3,95.68,95.28,95.49,51495.0,95.3,95.68,95.28,95.49,51495.0
2017-05-12 11:30:00,95.52,95.58,95.4,95.48,38707.0,95.52,95.58,95.4,95.48,38707.0
2017-05-12 12:00:00,95.48,95.6,95.36,95.47,51629.0,95.48,95.6,95.36,95.47,51629.0
2017-05-12 12:30:00,95.47,95.53,95.4,95.49,19226.0,95.47,95.53,95.4,95.49,19226.0
2017-05-12 13:00:00,95.5,95.58,95.41,95.56,41975.0,95.5,95.58,95.41,95.56,41975.0
2017-05-12 13:30:00,95.56,95.59,95.52,95.55,26378.0,95.56,95.59,95.52,95.55,26378.0
2017-05-12 14:00:00,95.57,95.58,95.29,95.29,148021.0,95.57,95.58,95.29,95.29,148021.0
2017-05-12 14:30:00,95.28,95.29,95.12,95.2,142864.0,95.28,95.29,95.12,95.2,142864.0
2017-05-12 15:00:00,95.21,95.55,95.11,95.43,314765.0,95.21,95.55,95.11,95.43,314765.0
2017-05-12 15:30:00,95.42,95.54,95.33,95.39,123353.0,95.42,95.54,95.33,95.39,123353.0
2017-05-15 09:30:00,95.73,96.53,95.69,96.51,207686.0,95.73,96.53,95.69,96.51,207686.0
2017-05-15 10:00:00,96.51,96.57,95.74,96.02,144103.0,96.51,96.57,95.74,96.02,144103.0
2017-05-15 10:30:00,96.02,96.64,95.97,96.41,125553.0,96.02,96.64,95.97,96.41,125553.0
2017-05-15 11:00:00,96.41,96.59,96.18,96.49,180397.0,96.41,96.59,96.18,96.49,180397.0
2017-05-15 11:30:00,96.5,97.2,96.46,96.94,262637.0,96.5,97.2,96.46,96.94,262637.0
2017-05-15 12:00:00,96.94,97.03,96.6,96.68,197936.0,96.94,97.03,96.6,96.68,197936.0
2017-05-15 12:30:00,96.69,96.71,96.36,96.55,152891.0,96.69,96.71,96.36,96.55,152891.0
2017-05-15 13:00:00,96.55,96.89,96.55,96.84,86869.0,96.55,96.89,96.55,96.84,86869.0
2017-05-15 13:30:00,96.83,96.9,96.64,96.87,133168.0,96.83,96.9,96.64,96.87,133168.0
2017-05-15 14:00:00,96.89,96.93,96.52,96.55,201726.0,96.89,96.93,96.52,96.55,201726.0
2017-05-15 14:30:00,96.52,96.75,96.43,96.48,181902.0,96.52,96.75,96.43,96.48,181902.0
2017-05-15 15:00:00,96.5,96.58,96.42,96.56,157192.0,96.5,96.58,96.42,96.56,157192.0
2017-05-15 15:30:00,96.55,96.72,96.45,96.63,268148.0,96.55,96.72,96.45,96.63,268148.0
2017-05-16 09:30:00,97.24,97.41,96.69,97.12,142852.0,97.24,97.41,96.69,97.12,142852.0
2017-05-16 10:00:00,97.12,97.49,96.69,96.76,115465.0,97.12,97.49,96.69,96.76,115465.0
2017-05-16 10:30:00,96.76,96.83,96.55,96.73,105503.0,96.76,96.83,96.55,96.73,105503.0
2017-05-16 11:00:00,96.76,97.15,96.7,97.12,87386.0,96.76,97.15,96.7,97.12,87386.0
2017-05-16 11:30:00,97.12,97.6,97.0,97.53,81363.0,97.12,97.6,97.0,97.53,81363.0
2017-05-16 12:00:00,97.52,97.68,97.34,97.62,64479.0,97.52,97.68,97.34,97.62,64479.0
2017-05-16 12:30:00,97.63,97.75,97.43,97.67,60538.0,97.63,97.75,97.43,97.67,60538.0
2017-05-16 13:00:00,97.69,97.99,97.59,97.65,98273.0,97.69,97.99,97.59,97.65,98273.0
2017-05-16 13:30:00,97.64,97.89,97.57,97.81,72541.0,97.64,97.89,97.57,97.81,72541.0
2017-05-16 14:00:00,97.82,97.97,97.76,97.89,106621.0,97.82,97.97,97.76,97.89,106621.0
2017-05-16 14:30:00,97.86,97.9,97.63,97.7,85837.0,97.86,97.9,97.63,97.7,85837.0
2017-05-16 15:00:00,97.73,97.95,97.63,97.91,78710.0,97.73,97.95,97.63,97.91,78710.0
2017-05-16 15:30:00,97.93,98.05,97.78,98.03,263836.0,97.93,98.05,97.78,98.03,263836.0
2017-05-17 09:30:00,96.87,97.92,96.83,96.91,301790.0,96.87,97.92,96.83,96.91,301790.0
2017-05-17 10:00:00,96.88,97.31,96.69,96.94,106500.0,96.88,97.31,96.69,96.94,106500.0
2017-05-17 10:30:00,96.96,97.03,96.27,96.39,139080.0,96.96,97.03,96.27,96.39,139080.0
2017-05-17 11:00:00,96.41,96.49,96.07,96.42,179880.0,96.41,96.49,96.07,96.42,179880.0
2017-05-17 11:30:00,96.43,96.5,96.24,96.37,107579.0,96.43,96.5,96.24,96.37,107579.0
2017-05-17 12:00:00,96.35,96.42,96.09,96.25,65105.0,96.35,96.42,96.09,96.25,65105.0
2017-05-17 12:30:00,96.24,96.41,96.16,96.31,63792.0,96.24,96.41,96.16,96.31,63792.0
2017-05-17 13:00:00,96.33,96.33,96.11,96.21,62171.0,96.33,96.33,96.11,96.21,62171.0
2017-05-17 13:30:00,96.2,96.31,95.84,95.94,94666.0,96.2,96.31,95.84,95.94,94666.0
2017-05-17 14:00:00,95.94,96.07,95.29,95.32,127673.0,95.94,96.07,95.29,95.32,127673.0
2017-05-17 14:30:00,95.33,95.38,94.75,94.91,189147.0,95.33,95.38,94.75,94.91,189147.0
2017-05-17 15:00:00,94.92,94.92,94.43,94.6,245665.0,94.92,94.92,94.43,94.6,245665.0
2017-05-17 15:30:00,94.61,94.78,93.87,93.97,506780.0,94.61,94.78,93.87,93.97,506780.0
2017-05-18 09:30:00,94.04,94.9,93.07,94.57,147124.0,94.04,94.9,93.07,94.57,147124.0
2017-05-18 10:00:00,94.56,95.2,94.56,94.94,158609.0,94.56,95.2,94.56,94.94,158609.0
2017-05-18 10:30:00,94.99,95.37,94.84,95.17,117684.0,94.99,95.37,94.84,95.17,117684.0
2017-05-18 11:00:00,95.16,95.64,95.11,95.44,95901.0,95.16,95.64,95.11,95.44,95901.0
2017-05-18 11:30:00,95.5,95.7,94.9,94.93,75898.0,95.5,95.7,94.9,94.93,75898.0
2017-05-18 12:00:00,94.99,95.09,94.83,94.92,92026.0,94.99,95.09,94.83,94.92,92026.0
2017-05-18 12:30:00,94.88,95.07,94.67,94.75,83266.0,94.88,95.07,94.67,94.75,83266.0
2017-05-18 13:00:00,94.77,95.41,94.75,95.35,71157.0,94.77,95.41,94.75,95.35,71157.0
2017-05-18 13:30:00,95.35,95.37,94.85,95.11,87087.0,95.35,95.37,94.85,95.11,87087.0
2017-05-18 14:00:00,95.14,95.64,95.12,95.41,92798.0,95.14,95.64,95.12,95.41,92798.0
2017-05-18 14:30:00,95.42,95.61,95.02,95.12,88860.0,95.42,95.61,95.02,95.12,88860.0
2017-05-18 15:00:00,95.14,95.35,94.87,94.93,259306.0,95.14,95.35,94.87,94.93,259306.0
2017-05-18 15:30:00,94.93,96.25,94.89,95.83,773897.0,94.93,96.25,94.89,95.83,773897.0
2017-05-19 09:30:00,108.0,111.04,106.87,110.98,2364116.0,108.0,111.04,106.87,110.98,2364116.0
2017-05-19 10:00:00,111.0,111.82,110.16,111.53,1104457.0,111.0,111.82,110.16,111.53,1104457.0
2017-05-19 10:30:00,111.53,111.73,110.46,111.62,582195.0,111.53,111.73,110.46,111.62,582195.0
2017-05-19 11:00:00,111.61,112.18,111.06,112.07,544673.0,111.61,112.18,111.06,112.07,544673.0
2017-05-19 11:30:00,112.1,112.1,110.73,110.97,402168.0,112.1,112.1,110.73,110.97,402168.0
2017-05-19 12:00:00,110.99,111.03,110.33,110.4,433695.0,110.99,111.03,110.33,110.4,433695.0
2017-05-19 12:30:00,110.4,110.85,110.09,110.7,626105.0,110.4,110.85,110.09,110.7,626105.0
2017-05-19 13:00:00,110.7,111.67,110.67,110.96,321021.0,110.7,111.67,110.67,110.96,321021.0
2017-05-19 13:30:00,110.97,111.32,110.51,110.62,282300.0,110.97,111.32,110.51,110.62,282300.0
2017-05-19 14:00:00,110.64,110.88,109.6,109.62,365024.0,110.64,110.88,109.6,109.62,365024.0
2017-05-19 14:30:00,109.63,109.79,109.05,109.67,438791.0,109.63,109.79,109.05,109.67,438791.0
2017-05-19 15:00:00,109.66,110.1,109.1,109.87,460038.0,109.66,110.1,109.1,109.87,460038.0
2017-05-19 15:30:00,109.89,110.0,109.24,109.91,723928.0,109.89,110.0,109.24,109.91,723928.0
2017-05-22 09:30:00,109.8,112.09,109.76,112.09,501079.0,109.8,112.09,109.76,112.09,501079.0
2017-05-22 10:00:00,112.08,113.17,111.91,113.08,332964.0,112.08,113.17,111.91,113.08,332964.0
2017-05-22 10:30:00,113.06,113.72,113.03,113.62,273908.0,113.06,113.72,113.03,113.62,273908.0
2017-05-22 11:00:00,113.62,113.62,112.83,113.22,195099.0,113.62,113.62,112.83,113.22,195099.0
2017-05-22 11:30:00,113.2,113.31,112.61,112.93,194148.0,113.2,113.31,112.61,112.93,194148.0
2017-05-22 12:00:00,112.93,113.11,112.87,112.92,133358.0,112.93,113.11,112.87,112.92,133358.0
2017-05-22 12:30:00,112.94,113.09,112.77,113.05,82225.0,112.94,113.09,112.77,113.05,82225.0
2017-05-22 13:00:00,113.07,113.61,112.87,113.61,146334.0,113.07,113.61,112.87,113.61,146334.0
2017-05-22 13:30:00,113.61,114.02,113.45,113.8,187596.0,113.61,114.02,113.45,113.8,187596.0
2017-05-22 14:00:00,113.83,113.96,113.56,113.79,159148.0,113.83,113.96,113.56,113.79,159148.0
2017-05-22 14:30:00,113.8,113.89,113.15,113.24,180239.0,113.8,113.89,113.15,113.24,180239.0
2017-05-22 15:00:00,113.23,113.37,113.03,113.14,199615.0,113.23,113.37,113.03,113.14,199615.0
2017-05-22 15:30:00,113.15,113.54,113.11,113.36,521030.0,113.15,113.54,113.11,113.36,521030.0
2017-05-23 09:30:00,113.25,114.25,112.69,112.98,225771.0,113.25,114.25,112.69,112.98,225771.0
2017-05-23 10:00:00,112.95,113.43,112.75,113.12,159879.0,112.95,113.43,112.75,113.12,159879.0
2017-05-23 10:30:00,113.09,113.3,112.78,113.25,92648.0,113.09,113.3,112.78,113.25,92648.0
2017-05-23 11:00:00,113.25,113.43,113.06,113.36,165814.0,113.25,113.43,113.06,113.36,165814.0
2017-05-23 11:30:00,113.34,113.68,113.27,113.37,173432.0,113.34,113.68,113.27,113.37,173432.0
2017-05-23 12:00:00,113.37,113.37,112.46,112.51,150723.0,113.37,113.37,112.46,112.51,150723.0
2017-05-23 12:30:00,112.54,112.96,112.43,112.95,133976.0,112.54,112.96,112.43,112.95,133976.0
2017-05-23 13:00:00,112.96,113.37,112.96,113.03,169219.0,112.96,113.37,112.96,113.03,169219.0
2017-05-23 13:30:00,113.01,113.17,112.84,113.08,59333.0,113.01,113.17,112.84,113.08,59333.0
2017-05-23 14:00:00,113.1,113.13,112.75,112.92,86158.0,113.1,113.13,112.75,112.92,86158.0
2017-05-23 14:30:00,112.92,113.14,112.88,113.02,130412.0,112.92,113.14,112.88,113.02,130412.0
2017-05-23 15:00:00,113.03,113.14,112.89,112.92,121255.0,113.03,113.14,112.89,112.92,121255.0
2017-05-23 15:30:00,112.9,113.0,112.76,113.0,418570.0,112.9,113.0,112.76,113.0,418570.0
2017-05-24 09:30:00,113.86,114.06,112.84,112.92,218052.0,113.86,114.06,112.84,112.92,218052.0
2017-05-24 10:00:00,112.96,113.5,112.76,113.19,254475.0,112.96,113.5,112.76,113.19,254475.0
2017-05-24 10:30:00,113.25,113.3,112.9,112.97,173181.0,113.25,113.3,112.9,112.97,173181.0
2017-05-24 11:00:00,112.97,113.22,112.62,113.14,120709.0,112.97,113.22,112.62,113.14,120709.0
2017-05-24 11:30:00,113.13,113.3,112.97,113.0,208300.0,113.13,113.3,112.97,113.0,208300.0
2017-05-24 12:00:00,113.0,113.25,112.92,113.0,159630.0,113.0,113.25,112.92,113.0,159630.0
2017-05-24 12:30:00,112.99,113.03,112.57,112.57,74646.0,112.99,113.03,112.57,112.57,74646.0
2017-05-24 13:00:00,112.57,112.76,112.22,112.34,118713.0,112.57,112.76,112.22,112.34,118713.0
2017-05-24 13:30:00,112.34,112.52,112.2,112.32,198401.0,112.34,112.52,112.2,112.32,198401.0
2017-05-24 14:00:00,112.34,112.34,111.95,112.09,288162.0,112.34,112.34,111.95,112.09,288162.0
2017-05-24 14:30:00,112.1,112.23,111.85,112.2,290737.0,112.1,112.23,111.85,112.2,290737.0
2017-05-24 15:00:00,112.22,112.3,112.05,112.15,304145.0,112.22,112.3,112.05,112.15,304145.0
2017-05-24 15:30:00,112.19,112.82,112.19,112.47,423535.0,112.19,112.82,112.19,112.47,423535.0
2017-05-25 09:30:00,112.97,114.43,112.97,113.72,266012.0,112.97,114.43,112.97,113.72,266012.0
2017-05-25 10:00:00,113.72,113.92,113.45,113.52,202457.0,113.72,113.92,113.45,113.52,202457.0
2017-05-25 10:30:00,113.53,114.68,113.5,114.2,297787.0,113.53,114.68,113.5,114.2,297787.0
2017-05-25 11:00:00,114.26,114.56,114.16,114.33,197778.0,114.26,114.56,114.16,114.33,197778.0
2017-05-25 11:30:00,114.36,114.55,113.92,113.95,129812.0,114.36,114.55,113.92,113.95,129812.0
2017-05-25 12:00:00,113.92,114.02,113.45,113.47,73043.0,113.92,114.02,113.45,113.47,73043.0
2017-05-25 12:30:00,113.45,113.94,113.21,113.93,80795.0,113.45,113.94,113.21,113.93,80795.0
2017-05-25 13:00:00,113.96,113.98,113.7,113.91,95447.0,113.96,113.98,113.7,113.91,95447.0
2017-05-25 13:30:00,113.9,114.1,113.89,114.09,92962.0,113.9,114.1,113.89,114.09,92962.0
2017-05-25 14:00:00,114.1,114.47,114.08,114.39,174029.0,114.1,114.47,114.08,114.39,174029.0
2017-05-25 14:30:00,114.37,114.46,114.01,114.03,144051.0,114.37,114.46,114.01,114.03,144051.0
2017-05-25 15:00:00,114.03,114.13,113.78,113.84,103234.0,114.03,114.13,113.78,113.84,103234.0
2017-05-25 15:30:00,113.83,114.04,113.77,113.89,258734.0,113.83,114.04,113.77,113.89,258734.0
2017-05-26 09:30:00,113.96,114.25,113.34,113.96,112260.0,113.96,114.25,113.34,113.96,112260.0
2017-05-26 10:00:00,113.92,113.97,113.28,113.41,170823.0,113.92,113.97,113.28,113.41,170823.0
2017-05-26 10:30:00,113.38,114.19,113.31,114.05,210033.0,113.38,114.19,113.31,114.05,210033.0
2017-05-26 11:00:00,114.14,114.42,113.88,113.98,81565.0,114.14,114.42,113.88,113.98,81565.0
2017-05-26 11:30:00,113.97,114.13,113.73,113.73,54573.0,113.97,114.13,113.73,113.73,54573.0
2017-05-26 12:00:00,113.73,113.92,113.61,113.65,138345.0,113.73,113.92,113.61,113.65,138345.0
2017-05-26 12:30:00,113.65,113.71,113.45,113.56,61006.0,113.65,113.71,113.45,113.56,61006.0
2017-05-26 13:00:00,113.56,113.67,113.41,113.52,106198.0,113.56,113.67,113.41,113.52,106198.0
2017-05-26 13:30:00,113.47,113.57,113.44,113.48,36905.0,113.47,113.57,113.44,113.48,36905.0
2017-05-26 14:00:00,113.47,113.51,113.05,113.07,147768.0,113.47,113.51,113.05,113.07,147768.0
2017-05-26 14:30:00,113.06,113.25,112.97,113.19,55461.0,113.06,113.25,112.97,113.19,55461.0
2017-05-26 15:00:00,113.2,113.26,112.98,113.03,110676.0,113.2,113.26,112.98,113.03,110676.0
2017-05-26 15:30:00,113.03,113.2,112.87,113.02,216884.0,113.03,113.2,112.87,113.02,216884.0
2017-05-30 09:30:00,112.8,113.66,112.26,113.23,112252.0,112.8,113.66,112.26,113.23,112252.0
2017-05-30 10:00:00,113.2,113.36,112.51,112.56,107212.0,113.2,113.36,112.51,112.56,107212.0
2017-05-30 10:30:00,112.56,113.2,112.54,112.69,186399.0,112.56,113.2,112.54,112.69,186399.0
2017-05-30 11:00:00,112.65,113.12,112.65,113.01,44838.0,112.65,113.12,112.65,113.01,44838.0
2017-05-30 11:30:00,113.04,113.07,112.94,113.01,75857.0,113.04,113.07,112.94,113.01,75857.0
2017-05-30 12:00:00,113.01,113.15,112.99,113.04,99074.0,113.01,113.15,112.99,113.04,99074.0
2017-05-30 12:30:00,113.05,113.08,112.76,112.81,72850.0,113.05,113.08,112.76,112.81,72850.0
2017-05-30 13:00:00,112.79,113.06,112.76,113.03,30670.0,112.79,113.06,112.76,113.03,30670.0
2017-05-30 13:30:00,113.01,113.05,112.95,113.01,88029.0,113.01,113.05,112.95,113.01,88029.0
2017-05-30 14:00:00,113.01,113.03,112.94,112.99,79786.0,113.01,113.03,112.94,112.99,79786.0
2017-05-30 14:30:00,112.98,113.26,112.92,113.18,131624.0,112.98,113.26,112.92,113.18,131624.0
2017-05-30 15:00:00,113.18,113.3,113.03,113.19,154599.0,113.18,113.3,113.03,113.19,154599.0
2017-05-30 15:30:00,113.19,113.25,113.11,113.15,252436.0,113.19,113.25,113.11,113.15,252436.0
2017-05-31 09:30:00,113.4,113.92,112.6,112.66,99790.0,113.4,113.92,112.6,112.66,99790.0
2017-05-31 10:00:00,112.63,112.97,112.26,112.93,89655.0,112.63,112.97,112.26,112.93,89655.0
2017-05-31 10:30:00,112.97,113.02,112.61,112.76,141931.0,112.97,113.02,112.61,112.76,141931.0
2017-05-31 11:00:00,112.74,112.77,112.17,112.48,140044.0,112.74,112.77,112.17,112.48,140044.0
2017-05-31 11:30:00,112.43,112.62,112.21,112.44,40897.0,112.43,112.62,112.21,112.44,40897.0
2017-05-31 12:00:00,112.45,112.6,112.27,112.53,66791.0,112.45,112.6,112.27,112.53,66791.0
2017-05-31 12:30:00,112.52,112.64,112.41,112.53,46502.0,112.52,112.64,112.41,112.53,46502.0
2017-05-31 13:00:00,112.57,112.76,112.38,112.42,95744.0,112.57,112.76,112.38,112.42,95744.0
2017-05-31 13:30:00,112.44,112.48,112.18,112.23,52345.0,112.44,112.48,112.18,112.23,52345.0
2017-05-31 14:00:00,112.22,112.3,111.91,112.27,107496.0,112.22,112.3,111.91,112.27,107496.0
2017-05-31 14:30:00,112.26,112.26,111.85,111.96,125729.0,112.26,112.26,111.85,111.96,125729.0
2017-05-31 15:00:00,111.95,112.21,111.94,112.16,182070.0,111.95,112.21,111.94,112.16,182070.0
2017-05-31 15:30:00,112.16,112.29,111.5,111.79,579872.0,112.16,112.29,111.5,111.79,579872.0
2017-06-01 09:30:00,111.72,112.99,111.64,111.93,169118.0,111.72,112.99,111.64,111.93,169118.0
2017-06-01 10:00:00,111.96,112.29,111.36,111.64,120472.0,111.96,112.29,111.36,111.64,120472.0
2017-06-01 10:30:00,111.64,111.88,111.22,111.23,118244.0,111.64,111.88,111.22,111.23,118244.0
2017-06-01 11:00:00,111.25,111.84,111.12,111.71,126327.0,111.25,111.84,111.12,111.71,126327.0
2017-06-01 11:30:00,111.75,111.84,111.27,111.55,167795.0,111.75,111.84,111.27,111.55,167795.0
2017-06-01 12:00:00,111.56,111.67,111.1,111.12,250736.0,111.56,111.67,111.1,111.12,250736.0
2017-06-01 12:30:00,111.13,111.22,110.94,111.09,226410.0,111.13,111.22,110.94,111.09,226410.0
2017-06-01 13:00:00,111.11,111.91,111.1,111.87,69105.0,111.11,111.91,111.1,111.87,69105.0
2017-06-01 13:30:00,111.88,112.27,111.88,112.27,50689.0,111.88,112.27,111.88,112.27,50689.0
2017-06-01 14:00:00,112.25,112.73,112.25,112.67,71960.0,112.25,112.73,112.25,112.67,71960.0
2017-06-01 14:30:00,112.65,112.65,112.46,112.46,60796.0,112.65,112.65,112.46,112.46,60796.0
2017-06-01 15:00:00,112.44,112.79,112.4,112.7,70721.0,112.44,112.79,112.4,112.7,70721.0
2017-06-01 15:30:00,112.71,113.12,112.59,113.03,285033.0,112.71,113.12,112.59,113.03,285033.0
2017-06-02 09:30:00,113.78,113.88,112.06,112.11,99080.0,113.78,113.88,112.06,112.11,99080.0
2017-06-02 10:00:00,112.08,112.6,112.02,112.5,90385.0,112.08,112.6,112.02,112.5,90385.0
2017-06-02 10:30:00,112.55,112.76,112.33,112.44,105375.0,112.55,112.76,112.33,112.44,105375.0
2017-06-02 11:00:00,112.47,112.55,111.85,112.08,130523.0,112.47,112.55,111.85,112.08,130523.0
2017-06-02 11:30:00,112.08,112.65,112.06,112.52,101990.0,112.08,112.65,112.06,112.52,101990.0
2017-06-02 12:00:00,112.53,112.6,112.11,112.14,90099.0,112.53,112.6,112.11,112.14,90099.0
2017-06-02 12:30:00,112.15,112.18,111.76,112.03,207466.0,112.15,112.18,111.76,112.03,207466.0
2017-06-02 13:00:00,112.05,112.2,111.98,112.17,100590.0,112.05,112.2,111.98,112.17,100590.0
2017-06-02 13:30:00,112.21,112.38,112.2,112.24,259519.0,112.21,112.38,112.2,112.24,259519.0
2017-06-02 14:00:00,112.23,112.42,111.9,112.21,120893.0,112.23,112.42,111.9,112.21,120893.0
2017-06-02 14:30:00,112.27,112.62,112.13,112.62,61209.0,112.27,112.62,112.13,112.62,61209.0
2017-06-02 15:00:00,112.56,112.89,112.5,112.71,79354.0,112.56,112.89,112.5,112.71,79354.0
2017-06-02 15:30:00,112.74,112.94,112.48,112.88,282249.0,112.74,112.94,112.48,112.88,282249.0
2017-06-05 09:30:00,112.74,113.14,112.21,112.23,105294.0,112.74,113.14,112.21,112.23,105294.0
2017-06-05 10:00:00,112.15,112.38,111.61,111.67,129943.0,112.15,112.38,111.61,111.67,129943.0
2017-06-05 10:30:00,111.7,111.81,111.45,111.55,191606.0,111.7,111.81,111.45,111.55,191606.0
2017-06-05 11:00:00,111.55,111.79,110.85,110.94,266899.0,111.55,111.79,110.85,110.94,266899.0
2017-06-05 11:30:00,110.91,111.13,110.23,110.72,177902.0,110.91,111.13,110.23,110.72,177902.0
2017-06-05 12:00:00,110.7,111.0,110.7,110.99,63177.0,110.7,111.0,110.7,110.99,63177.0
2017-06-05 12:30:00,110.97,111.1,110.9,111.02,37238.0,110.97,111.1,110.9,111.02,37238.0
2017-06-05 13:00:00,111.06,111.13,110.85,111.05,79903.0,111.06,111.13,110.85,111.05,79903.0
2017-06-05 13:30:00,111.03,111.15,110.9,110.99,84961.0,111.03,111.15,110.9,110.99,84961.0
2017-06-05 14:00:00,110.96,111.02,110.79,110.98,91688.0,110.96,111.02,110.79,110.98,91688.0
2017-06-05 14:30:00,110.96,111.07,110.7,110.7,72861.0,110.96,111.07,110.7,110.7,72861.0
2017-06-05 15:00:00,110.71,110.79,110.48,110.64,147331.0,110.71,110.79,110.48,110.64,147331.0
2017-06-05 15:30:00,110.64,110.93,110.52,110.88,404284.0,110.64,110.93,110.52,110.88,404284.0
2017-06-06 09:30:00,110.4,111.45,110.19,111.17,132380.0,110.4,111.45,110.19,111.17,132380.0
2017-06-06 10:00:00,111.17,111.7,111.03,111.59,85453.0,111.17,111.7,111.03,111.59,85453.0
2017-06-06 10:30:00,111.57,112.21,111.39,111.86,109949.0,111.57,112.21,111.39,111.86,109949.0
2017-06-06 11:00:00,111.84,112.27,111.74,112.08,77103.0,111.84,112.27,111.74,112.08,77103.0
2017-06-06 11:30:00,112.08,112.11,111.83,111.84,59957.0,112.08,112.11,111.83,111.84,59957.0
2017-06-06 12:00:00,111.85,111.98,111.72,111.81,57122.0,111.85,111.98,111.72,111.81,57122.0
2017-06-06 12:30:00,111.8,111.84,111.55,111.6,90437.0,111.8,111.84,111.55,111.6,90437.0
2017-06-06 13:00:00,111.62,111.83,111.59,111.8,40827.0,111.62,111.83,111.59,111.8,40827.0
2017-06-06 13:30:00,111.79,111.93,111.68,111.82,52934.0,111.79,111.93,111.68,111.82,52934.0
2017-06-06 14:00:00,111.81,112.08,111.79,111.97,55087.0,111.81,112.08,111.79,111.97,55087.0
2017-06-06 14:30:00,111.96,112.23,111.9,111.91,52666.0,111.96,112.23,111.9,111.91,52666.0
2017-06-06 15:00:00,111.93,112.02,111.46,111.5,99834.0,111.93,112.02,111.46,111.5,99834.0
2017-06-06 15:30:00,111.5,111.6,111.29,111.44,222752.0,111.5,111.6,111.29,111.44,222752.0
2017-06-07 09:30:00,111.52,111.84,110.98,111.67,98114.0,111.52,111.84,110.98,111.67,98114.0
2017-06-07 10:00:00,111.62,112.08,111.28,111.73,108459.0,111.62,112.08,111.28,111.73,108459.0
2017-06-07 10:30:00,111.76,112.03,111.17,111.76,89018.0,111.76,112.03,111.17,111.76,89018.0
2017-06-07 11:00:00,111.71,111.94,111.51,111.56,44710.0,111.71,111.94,111.51,111.56,44710.0
2017-06-07 11:30:00,111.56,111.56,111.25,111.26,34980.0,111.56,111.56,111.25,111.26,34980.0
2017-06-07 12:00:00,111.2,111.5,111.1,111.34,58410.0,111.2,111.5,111.1,111.34,58410.0
2017-06-07 12:30:00,111.32,111.32,110.6,111.04,79750.0,111.32,111.32,110.6,111.04,79750.0
2017-06-07 13:00:00,111.04,111.22,110.91,110.99,47220.0,111.04,111.22,110.91,110.99,47220.0
2017-06-07 13:30:00,111.04,111.21,110.85,111.14,55852.0,111.04,111.21,110.85,111.14,55852.0
2017-06-07 14:00:00,111.15,111.22,110.99,111.08,326308.0,111.15,111.22,110.99,111.08,326308.0
2017-06-07 14:30:00,111.08,111.21,111.02,111.11,171238.0,111.08,111.21,111.02,111.11,171238.0
2017-06-07 15:00:00,111.09,111.09,110.85,111.05,86893.0,111.09,111.09,110.85,111.05,86893.0
2017-06-07 15:30:00,111.06,111.36,111.0,111.18,351299.0,111.06,111.36,111.0,111.18,351299.0
2017-06-08 09:30:00,111.51,111.95,110.2,111.0,83752.0,111.51,111.95,110.2,111.0,83752.0
2017-06-08 10:00:00,111.0,111.32,110.51,110.68,77603.0,111.0,111.32,110.51,110.68,77603.0
2017-06-08 10:30:00,110.69,111.04,110.56,110.96,87946.0,110.69,111.04,110.56,110.96,87946.0
2017-06-08 11:00:00,110.98,111.49,110.98,111.02,89184.0,110.98,111.49,110.98,111.02,89184.0
2017-06-08 11:30:00,111.0,111.31,110.81,111.16,86454.0,111.0,111.31,110.81,111.16,86454.0
2017-06-08 12:00:00,111.17,111.57,111.08,111.29,54180.0,111.17,111.57,111.08,111.29,54180.0
2017-06-08 12:30:00,111.25,111.25,110.94,111.12,43570.0,111.25,111.25,110.94,111.12,43570.0
2017-06-08 13:00:00,111.14,111.28,110.82,110.86,201052.0,111.14,111.28,110.82,110.86,201052.0
2017-06-08 13:30:00,110.81,111.1,110.73,111.06,55528.0,110.81,111.1,110.73,111.06,55528.0
2017-06-08 14:00:00,111.1,111.18,110.61,110.69,97664.0,111.1,111.18,110.61,110.69,97664.0
2017-06-08 14:30:00,110.66,110.79,110.5,110.6,74986.0,110.66,110.79,110.5,110.6,74986.0
2017-06-08 15:00:00,110.63,110.99,110.63,110.82,70647.0,110.63,110.99,110.63,110.82,70647.0
2017-06-08 15:30:00,110.84,111.29,110.8,111.11,508032.0,110.84,111.29,110.8,111.11,508032.0
2017-06-09 09:30:00,111.16,111.7,110.71,110.83,74776.0,111.16,111.7,110.71,110.83,74776.0
2017-06-09 10:00:00,110.85,111.05,110.66,111.05,59533.0,110.85,111.05,110.66,111.05,59533.0
2017-06-09 10:30:00,111.07,111.34,110.88,111.06,105346.0,111.07,111.34,110.88,111.06,105346.0
2017-06-09 11:00:00,111.02,111.12,110.39,110.5,71270.0,111.02,111.12,110.39,110.5,71270.0
2017-06-09 11:30:00,110.59,110.83,110.41,110.53,80522.0,110.59,110.83,110.41,110.53,80522.0
2017-06-09 12:00:00,110.49,110.51,108.77,109.0,172355.0,110.49,110.51,108.77,109.0,172355.0
2017-06-09 12:30:00,109.03,109.11,108.35,108.71,135375.0,109.03,109.11,108.35,108.71,135375.0
2017-06-09 13:00:00,108.74,108.94,107.39,107.76,147753.0,108.74,108.94,107.39,107.76,147753.0
2017-06-09 13:30:00,107.73,107.84,106.47,106.54,188282.0,107.73,107.84,106.47,106.54,188282.0
2017-06-09 14:00:00,106.49,106.7,105.86,105.99,191410.0,106.49,106.7,105.86,105.99,191410.0
2017-06-09 14:30:00,105.94,106.08,103.62,104.34,251654.0,105.94,106.08,103.62,104.34,251654.0
2017-06-09 15:00:00,104.35,106.6,104.35,106.23,299930.0,104.35,106.6,104.35,106.23,299930.0
2017-06-09 15:30:00,106.28,106.28,105.39,105.95,397026.0,106.28,106.28,105.39,105.95,397026.0
2017-06-12 09:30:00,104.15,104.8,100.7,102.24,652211.0,104.15,104.8,100.7,102.24,652211.0
2017-06-12 10:00:00,102.27,104.74,101.89,103.65,380115.0,102.27,104.74,101.89,103.65,380115.0
2017-06-12 10:30:00,103.62,105.94,103.54,105.78,208680.0,103.62,105.94,103.54,105.78,208680.0
2017-06-12 11:00:00,105.87,107.25,105.61,106.72,213245.0,105.87,107.25,105.61,106.72,213245.0
2017-06-12 11:30:00,106.71,107.0,106.05,106.82,167366.0,106.71,107.0,106.05,106.82,167366.0
2017-06-12 12:00:00,106.8,107.39,106.48,106.55,196248.0,106.8,107.39,106.48,106.55,196248.0
2017-06-12 12:30:00,106.59,107.27,106.54,106.77,93395.0,106.59,107.27,106.54,106.77,93395.0
2017-06-12 13:00:00,106.79,106.93,106.38,106.74,140019.0,106.79,106.93,106.38,106.74,140019.0
2017-06-12 13:30:00,106.75,107.1,106.75,106.81,87132.0,106.75,107.1,106.75,106.81,87132.0
2017-06-12 14:00:00,106.79,107.67,106.77,107.67,239937.0,106.79,107.67,106.77,107.67,239937.0
2017-06-12 14:30:00,107.68,108.62,106.67,108.29,386732.0,107.68,108.62,106.67,108.29,386732.0
2017-06-12 15:00:00,108.23,108.23,107.22,107.31,293883.0,108.23,108.23,107.22,107.31,293883.0
2017-06-12 15:30:00,107.28,107.72,107.0,107.44,404068.0,107.28,107.72,107.0,107.44,404068.0
2017-06-13 09:30:00,107.6,108.24,106.31,107.1,322435.0,107.6,108.24,106.31,107.1,322435.0
2017-06-13 10:00:00,107.18,107.53,106.2,106.32,169364.0,107.18,107.53,106.2,106.32,169364.0
2017-06-13 10:30:00,106.34,106.72,105.17,105.57,199874.0,106.34,106.72,105.17,105.57,199874.0
2017-06-13 11:00:00,105.55,107.21,105.42,107.1,113229.0,105.55,107.21,105.42,107.1,113229.0
2017-06-13 11:30:00,107.08,107.75,106.9,107.5,119901.0,107.08,107.75,106.9,107.5,119901.0
2017-06-13 12:00:00,107.5,107.7,107.03,107.12,69403.0,107.5,107.7,107.03,107.12,69403.0
2017-06-13 12:30:00,107.03,107.65,107.03,107.51,51786.0,107.03,107.65,107.03,107.51,51786.0
2017-06-13 13:00:00,107.51,107.55,107.09,107.25,67859.0,107.51,107.55,107.09,107.25,67859.0
2017-06-13 13:30:00,107.27,107.5,106.99,107.05,98059.0,107.27,107.5,106.99,107.05,98059.0
2017-06-13 14:00:00,107.05,107.19,106.94,107.06,144932.0,107.05,107.19,106.94,107.06,144932.0
2017-06-13 14:30:00,107.07,107.7,107.05,107.37,178022.0,107.07,107.7,107.05,107.37,178022.0
2017-06-13 15:00:00,107.38,107.55,107.28,107.55,98769.0,107.38,107.55,107.28,107.55,98769.0
2017-06-13 15:30:00,107.55,107.75,107.3,107.56,185871.0,107.55,107.75,107.3,107.56,185871.0
2017-06-14 09:30:00,108.52,108.65,107.0,107.04,164746.0,108.52,108.65,107.0,107.04,164746.0
2017-06-14 10:00:00,106.93,107.46,106.82,107.21,75794.0,106.93,107.46,106.82,107.21,75794.0
2017-06-14 10:30:00,107.21,107.89,107.2,107.35,109408.0,107.21,107.89,107.2,107.35,109408.0
2017-06-14 11:00:00,107.28,107.8,106.89,107.74,78671.0,107.28,107.8,106.89,107.74,78671.0
2017-06-14 11:30:00,107.76,107.79,107.32,107.64,89266.0,107.76,107.79,107.32,107.64,89266.0
2017-06-14 12:00:00,107.66,107.71,107.03,107.45,104691.0,107.66,107.71,107.03,107.45,104691.0
2017-06-14 12:30:00,107.45,107.8,107.36,107.51,46620.0,107.45,107.8,107.36,107.51,46620.0
2017-06-14 13:00:00,107.57,107.71,107.28,107.29,43430.0,107.57,107.71,107.28,107.29,43430.0
2017-06-14 13:30:00,107.24,107.32,106.77,106.88,46142.0,107.24,107.32,106.77,106.88,46142.0
2017-06-14 14:00:00,106.87,107.45,106.6,106.86,68528.0,106.87,107.45,106.6,106.86,68528.0
2017-06-14 14:30:00,106.84,106.87,105.25,105.91,163215.0,106.84,106.87,105.25,105.91,163215.0
2017-06-14 15:00:00,105.92,106.18,105.02,105.63,210952.0,105.92,106.18,105.02,105.63,210952.0
2017-06-14 15:30:00,105.61,106.32,105.45,106.22,319205.0,105.61,106.32,105.45,106.22,319205.0
2017-06-15 09:30:00,104.77,104.83,103.61,104.07,246666.0,104.77,104.83,103.61,104.07,246666.0
2017-06-15 10:00:00,104.0,104.73,103.48,104.18,157940.0,104.0,104.73,103.48,104.18,157940.0
2017-06-15 10:30:00,104.16,104.67,104.13,104.63,101954.0,104.16,104.67,104.13,104.63,101954.0
2017-06-15 11:00:00,104.58,105.25,104.55,105.14,94240.0,104.58,105.25,104.55,105.14,94240.0
2017-06-15 11:30:00,105.18,105.25,104.7,104.73,34946.0,105.18,105.25,104.7,104.73,34946.0
2017-06-15 12:00:00,104.73,105.09,104.64,104.79,52197.0,104.73,105.09,104.64,104.79,52197.0
2017-06-15 12:30:00,104.8,105.6,104.74,105.5,170049.0,104.8,105.6,104.74,105.5,170049.0
2017-06-15 13:00:00,105.49,105.49,105.0,105.06,94847.0,105.49,105.49,105.0,105.06,94847.0
2017-06-15 13:30:00,105.08,105.36,105.0,105.14,57553.0,105.08,105.36,105.0,105.14,57553.0
2017-06-15 14:00:00,105.11,105.97,105.02,105.74,82623.0,105.11,105.97,105.02,105.74,82623.0
2017-06-15 14:30:00,105.73,105.95,105.59,105.79,50102.0,105.73,105.95,105.59,105.79,50102.0
2017-06-15 15:00:00,105.82,106.04,105.75,105.95,58596.0,105.82,106.04,105.75,105.95,58596.0
2017-06-15 15:30:00,105.95,105.95,105.42,105.58,150893.0,105.95,105.95,105.42,105.58,150893.0
2017-06-16 09:30:00,105.38,105.92,104.35,105.63,420707.0,105.38,105.92,104.35,105.63,420707.0
2017-06-16 10:00:00,105.72,105.75,104.11,104.57,82685.0,105.72,105.75,104.11,104.57,82685.0
2017-06-16 10:30:00,104.57,104.79,103.81,104.05,81390.0,104.57,104.79,103.81,104.05,81390.0
2017-06-16 11:00:00,104.08,104.28,103.63,104.12,111922.0,104.08,104.28,103.63,104.12,111922.0
2017-06-16 11:30:00,104.15,104.71,103.97,104.45,56869.0,104.15,104.71,103.97,104.45,56869.0
2017-06-16 12:00:00,104.5,105.04,104.46,105.04,44843.0,104.5,105.04,104.46,105.04,44843.0
2017-06-16 12:30:00,104.99,105.31,104.7,105.03,120146.0,104.99,105.31,104.7,105.03,120146.0
2017-06-16 13:00:00,105.0,105.07,104.46,104.56,57586.0,105.0,105.07,104.46,104.56,57586.0
2017-06-16 13:30:00,104.54,104.95,104.46,104.9,44936.0,104.54,104.95,104.46,104.9,44936.0
2017-06-16 14:00:00,104.9,105.35,104.89,105.25,67396.0,104.9,105.35,104.89,105.25,67396.0
2017-06-16 14:30:00,105.22,105.56,105.05,105.05,64388.0,105.22,105.56,105.05,105.05,64388.0
2017-06-16 15:00:00,105.08,105.16,104.47,104.54,96022.0,105.08,105.16,104.47,104.54,96022.0
2017-06-16 15:30:00,104.53,105.02,104.42,104.89,255385.0,104.53,105.02,104.42,104.89,255385.0
2017-06-19 09:30:00,105.6,106.59,105.16,106.32,129450.0,105.6,106.59,105.16,106.32,129450.0
2017-06-19 10:00:00,106.33,106.7,105.95,106.15,182706.0,106.33,106.7,105.95,106.15,182706.0
2017-06-19 10:30:00,106.15,106.24,105.63,105.79,151136.0,106.15,106.24,105.63,105.79,151136.0
2017-06-19 11:00:00,105.78,106.25,105.68,106.08,216611.0,105.78,106.25,105.68,106.08,216611.0
2017-06-19 11:30:00,106.09,106.17,105.63,105.75,147739.0,106.09,106.17,105.63,105.75,147739.0
2017-06-19 12:00:00,105.75,105.78,105.64,105.72,48003.0,105.75,105.78,105.64,105.72,48003.0
2017-06-19 12:30:00,105.7,105.74,105.46,105.56,60094.0,105.7,105.74,105.46,105.56,60094.0
2017-06-19 13:00:00,105.59,105.75,105.37,105.71,178057.0,105.59,105.75,105.37,105.71,178057.0
2017-06-19 13:30:00,105.71,106.0,105.56,105.61,140599.0,105.71,106.0,105.56,105.61,140599.0
2017-06-19 14:00:00,105.63,106.02,105.55,105.85,170368.0,105.63,106.02,105.55,105.85,170368.0
2017-06-19 14:30:00,105.83,105.93,105.6,105.67,104170.0,105.83,105.93,105.6,105.67,104170.0
2017-06-19 15:00:00,105.65,106.02,105.65,105.94,190637.0,105.65,106.02,105.65,105.94,190637.0
2017-06-19 15:30:00,105.94,106.35,105.85,106.16,346482.0,105.94,106.35,105.85,106.16,346482.0
2017-06-20 09:30:00,106.53,107.11,105.31,105.58,200801.0,106.53,107.11,105.31,105.58,200801.0
2017-06-20 10:00:00,105.52,105.54,104.57,104.61,101869.0,105.52,105.54,104.57,104.61,101869.0
2017-06-20 10:30:00,104.67,105.27,104.66,104.92,94410.0,104.67,105.27,104.66,104.92,94410.0
2017-06-20 11:00:00,104.91,104.91,104.3,104.5,169587.0,104.91,104.91,104.3,104.5,169587.0
2017-06-20 11:30:00,104.5,104.71,104.35,104.48,85769.0,104.5,104.71,104.35,104.48,85769.0
2017-06-20 12:00:00,104.43,105.01,104.37,104.6,96388.0,104.43,105.01,104.37,104.6,96388.0
2017-06-20 12:30:00,104.55,105.27,104.55,105.22,63894.0,104.55,105.27,104.55,105.22,63894.0
2017-06-20 13:00:00,105.2,105.3,105.0,105.03,76681.0,105.2,105.3,105.0,105.03,76681.0
2017-06-20 13:30:00,105.04,105.06,104.84,105.01,39710.0,105.04,105.06,104.84,105.01,39710.0
2017-06-20 14:00:00,105.04,105.11,104.73,104.8,64190.0,105.04,105.11,104.73,104.8,64190.0
2017-06-20 14:30:00,104.8,105.44,104.73,105.34,114183.0,104.8,105.44,104.73,105.34,114183.0
2017-06-20 15:00:00,105.37,105.85,105.26,105.31,189370.0,105.37,105.85,105.26,105.31,189370.0
2017-06-20 15:30:00,105.28,105.28,104.7,104.93,168876.0,105.28,105.28,104.7,104.93,168876.0
2017-06-21 09:30:00,105.88,106.56,104.94,105.34,213453.0,105.88,106.56,104.94,105.34,213453.0
2017-06-21 10:00:00,105.38,105.63,105.24,105.58,281880.0,105.38,105.63,105.24,105.58,281880.0
2017-06-21 10:30:00,105.6,106.03,105.56,105.69,153028.0,105.6,106.03,105.56,105.69,153028.0
2017-06-21 11:00:00,105.62,105.72,105.34,105.62,87859.0,105.62,105.72,105.34,105.62,87859.0
2017-06-21 11:30:00,105.67,105.73,105.33,105.43,140535.0,105.67,105.73,105.33,105.43,140535.0
2017-06-21 12:00:00,105.42,105.46,105.06,105.33,73629.0,105.42,105.46,105.06,105.33,73629.0
2017-06-21 12:30:00,105.38,105.44,104.82,104.88,74545.0,105.38,105.44,104.82,104.88,74545.0
2017-06-21 13:00:00,104.88,105.88,104.88,105.86,88586.0,104.88,105.88,104.88,105.86,88586.0
2017-06-21 13:30:00,105.9,106.16,105.87,105.98,78578.0,105.9,106.16,105.87,105.98,78578.0
2017-06-21 14:00:00,105.96,105.98,105.2,105.2,131782.0,105.96,105.98,105.2,105.2,131782.0
2017-06-21 14:30:00,105.19,105.37,104.95,104.97,188840.0,105.19,105.37,104.95,104.97,188840.0
2017-06-21 15:00:00,104.94,105.63,104.93,105.51,132533.0,104.94,105.63,104.93,105.51,132533.0
2017-06-21 15:30:00,105.5,105.83,105.4,105.69,568948.0,105.5,105.83,105.4,105.69,568948.0
2017-06-22 09:30:00,105.72,106.21,104.83,104.83,260778.0,105.72,106.21,104.83,104.83,260778.0
2017-06-22 10:00:00,104.98,105.35,104.55,104.74,227726.0,104.98,105.35,104.55,104.74,227726.0
2017-06-22 10:30:00,104.77,106.12,104.77,106.04,134977.0,104.77,106.12,104.77,106.04,134977.0
2017-06-22 11:00:00,106.03,106.19,105.7,106.02,92760.0,106.03,106.19,105.7,106.02,92760.0
2017-06-22 11:30:00,105.96,106.12,105.65,105.97,53307.0,105.96,106.12,105.65,105.97,53307.0
2017-06-22 12:00:00,105.92,105.99,105.69,105.71,59011.0,105.92,105.99,105.69,105.71,59011.0
2017-06-22 12:30:00,105.72,106.08,105.5,105.84,52986.0,105.72,106.08,105.5,105.84,52986.0
2017-06-22 13:00:00,105.8,106.06,105.8,106.03,44668.0,105.8,106.06,105.8,106.03,44668.0
2017-06-22 13:30:00,106.03,106.59,105.97,106.53,127336.0,106.03,106.59,105.97,106.53,127336.0
2017-06-22 14:00:00,106.54,107.1,106.25,107.08,287078.0,106.54,107.1,106.25,107.08,287078.0
2017-06-22 14:30:00,107.06,107.16,106.57,106.75,93497.0,107.06,107.16,106.57,106.75,93497.0
2017-06-22 15:00:00,106.75,107.23,106.74,107.18,151817.0,106.75,107.23,106.74,107.18,151817.0
2017-06-22 15:30:00,107.19,107.26,106.7,106.78,334207.0,107.19,107.26,106.7,106.78,334207.0
2017-06-23 09:30:00,106.59,106.86,105.3,106.78,200651.0,106.59,106.86,105.3,106.78,200651.0
2017-06-23 10:00:00,106.69,107.65,106.65,107.3,373903.0,106.69,107.65,106.65,107.3,373903.0
2017-06-23 10:30:00,107.33,108.33,107.27,108.31,254736.0,107.33,108.33,107.27,108.31,254736.0
2017-06-23 11:00:00,108.29,108.76,107.99,108.06,460822.0,108.29,108.76,107.99,108.06,460822.0
2017-06-23 11:30:00,108.12,108.15,107.63,107.74,69608.0,108.12,108.15,107.63,107.74,69608.0
2017-06-23 12:00:00,107.75,108.51,107.67,108.37,114516.0,107.75,108.51,107.67,108.37,114516.0
2017-06-23 12:30:00,108.38,108.67,108.31,108.41,83692.0,108.38,108.67,108.31,108.41,83692.0
2017-06-23 13:00:00,108.41,108.63,108.2,108.21,165191.0,108.41,108.63,108.2,108.21,165191.0
2017-06-23 13:30:00,108.22,108.54,108.05,108.4,75378.0,108.22,108.54,108.05,108.4,75378.0
2017-06-23 14:00:00,108.4,108.43,107.84,108.03,284692.0,108.4,108.43,107.84,108.03,284692.0
2017-06-23 14:30:00,108.02,108.24,107.52,107.52,110985.0,108.02,108.24,107.52,107.52,110985.0
2017-06-23 15:00:00,107.51,107.74,107.19,107.72,383748.0,107.51,107.74,107.19,107.72,383748.0
2017-06-23 15:30:00,107.71,108.0,107.66,107.75,356260.0,107.71,108.0,107.66,107.75,356260.0
2017-06-26 09:30:00,107.76,109.07,107.27,107.4,243069.0,107.76,109.07,107.27,107.4,243069.0
2017-06-26 10:00:00,107.36,107.54,106.59,107.54,160869.0,107.36,107.54,106.59,107.54,160869.0
2017-06-26 10:30:00,107.49,107.49,105.91,106.13,139416.0,107.49,107.49,105.91,106.13,139416.0
2017-06-26 11:00:00,106.13,106.33,105.31,106.17,105556.0,106.13,106.33,105.31,106.17,105556.0
2017-06-26 11:30:00,106.15,106.24,105.53,105.98,74883.0,106.15,106.24,105.53,105.98,74883.0
2017-06-26 12:00:00,106.0,106.65,105.99,106.54,86703.0,106.0,106.65,105.99,106.54,86703.0
2017-06-26 12:30:00,106.62,106.88,106.5,106.85,46083.0,106.62,106.88,106.5,106.85,46083.0
2017-06-26 13:00:00,106.89,106.9,106.22,106.26,54901.0,106.89,106.9,106.22,106.26,54901.0
2017-06-26 13:30:00,106.24,106.72,106.21,106.57,47443.0,106.24,106.72,106.21,106.57,47443.0
2017-06-26 14:00:00,106.55,106.58,105.91,106.18,64641.0,106.55,106.58,105.91,106.18,64641.0
2017-06-26 14:30:00,106.16,106.63,106.13,106.59,82932.0,106.16,106.63,106.13,106.59,82932.0
2017-06-26 15:00:00,106.61,106.78,106.18,106.57,105218.0,106.61,106.78,106.18,106.57,105218.0
2017-06-26 15:30:00,106.57,106.65,106.05,106.12,171348.0,106.57,106.65,106.05,106.12,171348.0
2017-06-27 09:30:00,105.58,105.58,104.57,105.0,73852.0,105.58,105.58,104.57,105.0,73852.0
2017-06-27 10:00:00,105.11,106.0,105.01,105.76,128407.0,105.11,106.0,105.01,105.76,128407.0
2017-06-27 10:30:00,105.75,106.45,105.75,105.93,106955.0,105.75,106.45,105.75,105.93,106955.0
2017-06-27 11:00:00,105.86,105.95,105.09,105.09,53048.0,105.86,105.95,105.09,105.09,53048.0
2017-06-27 11:30:00,105.15,105.49,104.96,105.12,49373.0,105.15,105.49,104.96,105.12,49373.0
2017-06-27 12:00:00,105.12,105.34,104.72,104.72,81765.0,105.12,105.34,104.72,104.72,81765.0
2017-06-27 12:30:00,104.72,104.83,103.75,104.02,137622.0,104.72,104.83,103.75,104.02,137622.0
2017-06-27 13:00:00,104.04,104.33,103.43,104.04,149798.0,104.04,104.33,103.43,104.04,149798.0
2017-06-27 13:30:00,104.06,104.11,103.06,103.31,122418.0,104.06,104.11,103.06,103.31,122418.0
2017-06-27 14:00:00,103.37,103.63,102.5,103.55,218383.0,103.37,103.63,102.5,103.55,218383.0
2017-06-27 14:30:00,103.54,103.83,103.23,103.43,181599.0,103.54,103.83,103.23,103.43,181599.0
2017-06-27 15:00:00,103.42,103.61,102.9,103.11,124680.0,103.42,103.61,102.9,103.11,124680.0
2017-06-27 15:30:00,103.11,103.34,102.77,102.92,315484.0,103.11,103.34,102.77,102.92,315484.0
2017-06-28 09:30:00,103.69,103.81,101.54,101.93,191025.0,103.69,103.81,101.54,101.93,191025.0
2017-06-28 10:00:00,101.9,103.15,101.89,102.65,143091.0,101.9,103.15,101.89,102.65,143091.0
2017-06-28 10:30:00,102.59,104.02,102.5,103.76,138037.0,102.59,104.02,102.5,103.76,138037.0
2017-06-28 11:00:00,103.77,103.96,103.09,103.23,77030.0,103.77,103.96,103.09,103.23,77030.0
2017-06-28 11:30:00,103.23,103.45,102.82,103.14,75486.0,103.23,103.45,102.82,103.14,75486.0
2017-06-28 12:00:00,103.14,103.64,103.14,103.57,28865.0,103.14,103.64,103.14,103.57,28865.0
2017-06-28 12:30:00,103.59,103.91,103.58,103.79,50076.0,103.59,103.91,103.58,103.79,50076.0
2017-06-28 13:00:00,103.82,104.13,103.72,104.05,38929.0,103.82,104.13,103.72,104.05,38929.0
2017-06-28 13:30:00,104.05,104.24,103.81,104.04,54945.0,104.05,104.24,103.81,104.04,54945.0
2017-06-28 14:00:00,104.06,104.3,103.85,104.01,56447.0,104.06,104.3,103.85,104.01,56447.0
2017-06-28 14:30:00,103.99,104.49,103.96,104.36,43452.0,103.99,104.49,103.96,104.36,43452.0
2017-06-28 15:00:00,104.42,104.86,104.4,104.61,51857.0,104.42,104.86,104.4,104.61,51857.0
2017-06-28 15:30:00,104.58,104.72,104.17,104.27,184037.0,104.58,104.72,104.17,104.27,184037.0
2017-06-29 09:30:00,103.57,103.82,101.9,102.62,198654.0,103.57,103.82,101.9,102.62,198654.0
2017-06-29 10:00:00,102.61,102.95,101.67,102.26,190331.0,102.61,102.95,101.67,102.26,190331.0
2017-06-29 10:30:00,102.17,102.86,102.0,102.4,82441.0,102.17,102.86,102.0,102.4,82441.0
2017-06-29 11:00:00,102.4,102.53,101.5,101.59,167413.0,102.4,102.53,101.5,101.59,167413.0
2017-06-29 11:30:00,101.57,101.58,100.86,100.97,106438.0,101.57,101.58,100.86,100.97,106438.0
2017-06-29 12:00:00,101.01,101.57,100.76,101.39,60895.0,101.01,101.57,100.76,101.39,60895.0
2017-06-29 12:30:00,101.48,101.58,100.72,100.74,60571.0,101.48,101.58,100.72,100.74,60571.0
2017-06-29 13:00:00,100.8,101.0,100.0,100.39,136882.0,100.8,101.0,100.0,100.39,136882.0
2017-06-29 13:30:00,100.4,101.11,100.4,100.63,64166.0,100.4,101.11,100.4,100.63,64166.0
2017-06-29 14:00:00,100.68,101.67,100.49,101.4,102180.0,100.68,101.67,100.49,101.4,102180.0
2017-06-29 14:30:00,101.36,101.57,101.1,101.29,81377.0,101.36,101.57,101.1,101.29,81377.0
2017-06-29 15:00:00,101.3,101.66,101.14,101.38,409891.0,101.3,101.66,101.14,101.38,409891.0
2017-06-29 15:30:00,101.38,101.86,101.35,101.39,243006.0,101.38,101.86,101.35,101.39,243006.0
2017-06-30 09:30:00,102.32,102.35,101.08,101.12,201829.0,102.32,102.35,101.08,101.12,201829.0
2017-06-30 10:00:00,101.21,101.83,100.82,101.77,124809.0,101.21,101.83,100.82,101.77,124809.0
2017-06-30 10:30:00,101.81,102.37,101.42,101.86,105578.0,101.81,102.37,101.42,101.86,105578.0
2017-06-30 11:00:00,101.87,101.87,101.48,101.54,63759.0,101.87,101.87,101.48,101.54,63759.0
2017-06-30 11:30:00,101.52,101.87,101.35,101.84,69577.0,101.52,101.87,101.35,101.84,69577.0
2017-06-30 12:00:00,101.8,102.02,101.64,101.9,48869.0,101.8,102.02,101.64,101.9,48869.0
2017-06-30 12:30:00,101.8,101.96,101.34,101.51,37469.0,101.8,101.96,101.34,101.51,37469.0
2017-06-30 13:00:00,101.52,101.59,101.19,101.36,45699.0,101.52,101.59,101.19,101.36,45699.0
2017-06-30 13:30:00,101.36,101.94,101.31,101.61,43436.0,101.36,101.94,101.31,101.61,43436.0
2017-06-30 14:00:00,101.59,101.76,101.49,101.6,50804.0,101.59,101.76,101.49,101.6,50804.0
2017-06-30 14:30:00,101.58,102.05,101.54,102.05,59352.0,101.58,102.05,101.54,102.05,59352.0
2017-06-30 15:00:00,102.07,102.09,101.61,101.64,53970.0,102.07,102.09,101.61,101.64,53970.0
2017-06-30 15:30:00,101.62,101.63,100.75,100.82,247595.0,101.62,101.63,100.75,100.82,247595.0
2017-07-03 09:30:00,101.32,101.82,100.52,101.1,169462.0,101.32,101.82,100.52,101.1,169462.0
2017-07-03 10:00:00,101.17,101.79,100.71,100.96,199166.0,101.17,101.79,100.71,100.96,199166.0
2017-07-03 10:30:00,100.99,101.57,100.49,100.51,106491.0,100.99,101.57,100.49,100.51,106491.0
2017-07-03 11:00:00,100.51,100.65,100.18,100.64,135662.0,100.51,100.65,100.18,100.64,135662.0
2017-07-03 11:30:00,100.64,100.94,100.33,100.62,68208.0,100.64,100.94,100.33,100.62,68208.0
2017-07-03 12:00:00,100.62,100.62,99.82,100.07,180638.0,100.62,100.62,99.82,100.07,180638.0
2017-07-03 12:30:00,100.06,100.08,99.32,99.34,260304.0,100.06,100.08,99.32,99.34,260304.0
2017-07-05 09:30:00,99.37,100.92,99.37,99.8,154348.0,99.37,100.92,99.37,99.8,154348.0
2017-07-05 10:00:00,99.79,100.28,99.22,99.99,113428.0,99.79,100.28,99.22,99.99,113428.0
2017-07-05 10:30:00,99.98,100.93,99.95,100.2,131588.0,99.98,100.93,99.95,100.2,131588.0
2017-07-05 11:00:00,100.16,101.09,100.14,101.09,123096.0,100.16,101.09,100.14,101.09,123096.0
2017-07-05 11:30:00,101.0,101.04,100.46,100.85,108581.0,101.0,101.04,100.46,100.85,108581.0
2017-07-05 12:00:00,100.85,101.38,100.83,101.12,143478.0,100.85,101.38,100.83,101.12,143478.0
2017-07-05 12:30:00,101.11,101.63,101.11,101.5,95512.0,101.11,101.63,101.11,101.5,95512.0
2017-07-05 13:00:00,101.47,102.39,101.44,102.29,98923.0,101.47,102.39,101.44,102.29,98923.0
2017-07-05 13:30:00,102.3,102.46,101.93,102.27,187800.0,102.3,102.46,101.93,102.27,187800.0
2017-07-05 14:00:00,102.28,103.01,102.22,103.01,180470.0,102.28,103.01,102.22,103.01,180470.0
2017-07-05 14:30:00,102.96,103.04,102.23,102.29,273069.0,102.96,103.04,102.23,102.29,273069.0
2017-07-05 15:00:00,102.31,102.59,101.9,102.59,202315.0,102.31,102.59,101.9,102.59,202315.0
2017-07-05 15:30:00,102.58,102.86,102.49,102.61,417349.0,102.58,102.86,102.49,102.61,417349.0
2017-07-06 09:30:00,101.59,102.89,100.79,102.77,276205.0,101.59,102.89,100.79,102.77,276205.0
2017-07-06 10:00:00,102.78,102.9,101.74,102.03,248308.0,102.78,102.9,101.74,102.03,248308.0
2017-07-06 10:30:00,101.97,102.75,101.74,102.54,263529.0,101.97,102.75,101.74,102.54,263529.0
2017-07-06 11:00:00,102.49,102.81,102.07,102.75,102101.0,102.49,102.81,102.07,102.75,102101.0
2017-07-06 11:30:00,102.76,103.11,102.25,102.37,95621.0,102.76,103.11,102.25,102.37,95621.0
2017-07-06 12:00:00,102.36,102.43,102.05,102.11,61347.0,102.36,102.43,102.05,102.11,61347.0
2017-07-06 12:30:00,102.11,102.86,102.07,102.62,88624.0,102.11,102.86,102.07,102.62,88624.0
2017-07-06 13:00:00,102.62,102.96,102.45,102.74,79117.0,102.62,102.96,102.45,102.74,79117.0
2017-07-06 13:30:00,102.74,102.83,102.5,102.68,100844.0,102.74,102.83,102.5,102.68,100844.0
2017-07-06 14:00:00,102.73,102.78,102.5,102.73,84883.0,102.73,102.78,102.5,102.73,84883.0
2017-07-06 14:30:00,102.71,102.89,102.35,102.86,140550.0,102.71,102.89,102.35,102.86,140550.0
2017-07-06 15:00:00,102.82,102.86,101.96,101.96,197022.0,102.82,102.86,101.96,101.96,197022.0
2017-07-06 15:30:00,101.96,102.12,101.88,102.06,296162.0,101.96,102.12,101.88,102.06,296162.0
2017-07-07 09:30:00,102.29,103.61,102.29,103.37,175055.0,102.29,103.61,102.29,103.37,175055.0
2017-07-07 10:00:00,103.39,104.08,103.37,104.01,160653.0,103.39,104.08,103.37,104.01,160653.0
2017-07-07 10:30:00,104.04,104.14,103.67,103.69,152826.0,104.04,104.14,103.67,103.69,152826.0
2017-07-07 11:00:00,103.64,103.83,103.19,103.63,91040.0,103.64,103.83,103.19,103.63,91040.0
2017-07-07 11:30:00,103.65,104.16,103.62,103.66,49215.0,103.65,104.16,103.62,103.66,49215.0
2017-07-07 12:00:00,103.68,103.94,103.56,103.66,51969.0,103.68,103.94,103.56,103.66,51969.0
2017-07-07 12:30:00,103.7,103.82,103.65,103.74,35845.0,103.7,103.82,103.65,103.74,35845.0
2017-07-07 13:00:00,103.74,104.16,103.74,104.1,85976.0,103.74,104.16,103.74,104.1,85976.0
2017-07-07 13:30:00,104.07,104.27,104.03,104.22,44813.0,104.07,104.27,104.03,104.22,44813.0
2017-07-07 14:00:00,104.22,104.28,103.92,103.95,70533.0,104.22,104.28,103.92,103.95,70533.0
2017-07-07 14:30:00,103.93,104.08,103.87,103.94,50707.0,103.93,104.08,103.87,103.94,50707.0
2017-07-07 15:00:00,103.96,104.03,103.66,103.78,63165.0,103.96,104.03,103.66,103.78,63165.0
2017-07-07 15:30:00,103.78,103.83,103.29,103.32,255998.0,103.78,103.83,103.29,103.32,255998.0
2017-07-10 09:30:00,103.42,104.19,102.7,102.8,121273.0,103.42,104.19,102.7,102.8,121273.0
2017-07-10 10:00:00,102.88,103.15,102.61,102.66,130949.0,102.88,103.15,102.61,102.66,130949.0
2017-07-10 10:30:00,102.62,103.48,102.38,103.46,80844.0,102.62,103.48,102.38,103.46,80844.0
2017-07-10 11:00:00,103.46,103.6,102.88,103.03,64653.0,103.46,103.6,102.88,103.03,64653.0
2017-07-10 11:30:00,103.09,103.29,102.94,103.11,34983.0,103.09,103.29,102.94,103.11,34983.0
2017-07-10 12:00:00,103.11,103.4,103.08,103.2,33131.0,103.11,103.4,103.08,103.2,33131.0
2017-07-10 12:30:00,103.2,103.26,103.07,103.14,26294.0,103.2,103.26,103.07,103.14,26294.0
2017-07-10 13:00:00,103.12,103.22,102.88,102.97,33458.0,103.12,103.22,102.88,102.97,33458.0
2017-07-10 13:30:00,102.97,103.57,102.97,103.57,50084.0,102.97,103.57,102.97,103.57,50084.0
2017-07-10 14:00:00,103.52,103.69,103.47,103.59,37666.0,103.52,103.69,103.47,103.59,37666.0
2017-07-10 14:30:00,103.55,103.79,103.49,103.66,24554.0,103.55,103.79,103.49,103.66,24554.0
2017-07-10 15:00:00,103.68,103.75,103.43,103.74,44230.0,103.68,103.75,103.43,103.74,44230.0
2017-07-10 15:30:00,103.74,104.05,103.69,103.75,187821.0,103.74,104.05,103.69,103.75,187821.0
2017-07-11 09:30:00,103.47,104.68,103.21,104.67,66026.0,103.47,104.68,103.21,104.67,66026.0
2017-07-11 10:00:00,104.68,104.73,104.34,104.34,94328.0,104.68,104.73,104.34,104.34,94328.0
2017-07-11 10:30:00,104.36,104.48,104.03,104.17,29745.0,104.36,104.48,104.03,104.17,29745.0
2017-07-11 11:00:00,104.17,104.25,102.98,103.13,87538.0,104.17,104.25,102.98,103.13,87538.0
2017-07-11 11:30:00,103.11,103.85,103.08,103.7,53283.0,103.11,103.85,103.08,103.7,53283.0
2017-07-11 12:00:00,103.72,103.72,103.04,103.63,30282.0,103.72,103.72,103.04,103.63,30282.0
2017-07-11 12:30:00,103.62,103.83,103.39,103.72,33248.0,103.62,103.83,103.39,103.72,33248.0
2017-07-11 13:00:00,103.65,103.83,103.62,103.75,27115.0,103.65,103.83,103.62,103.75,27115.0
2017-07-11 13:30:00,103.75,104.06,103.62,104.03,59916.0,103.75,104.06,103.62,104.03,59916.0
2017-07-11 14:00:00,104.04,104.14,103.8,103.86,50242.0,104.04,104.14,103.8,103.86,50242.0
2017-07-11 14:30:00,103.88,104.06,103.86,103.97,47146.0,103.88,104.06,103.86,103.97,47146.0
2017-07-11 15:00:00,103.99,104.08,103.89,103.98,45035.0,103.99,104.08,103.89,103.98,45035.0
2017-07-11 15:30:00,104.0,104.43,103.94,104.3,351156.0,104.0,104.43,103.94,104.3,351156.0
2017-07-12 09:30:00,105.61,106.28,104.76,105.95,285498.0,105.61,106.28,104.76,105.95,285498.0
2017-07-12 10:00:00,105.96,106.85,105.77,106.71,246408.0,105.96,106.85,105.77,106.71,246408.0
2017-07-12 10:30:00,106.73,106.75,106.23,106.35,140937.0,106.73,106.75,106.23,106.35,140937.0
2017-07-12 11:00:00,106.33,106.93,106.24,106.48,208529.0,106.33,106.93,106.24,106.48,208529.0
2017-07-12 11:30:00,106.48,106.81,106.36,106.7,127632.0,106.48,106.81,106.36,106.7,127632.0
2017-07-12 12:00:00,106.71,106.77,106.12,106.51,79049.0,106.71,106.77,106.12,106.51,79049.0
2017-07-12 12:30:00,106.48,106.51,106.19,106.48,46935.0,106.48,106.51,106.19,106.48,46935.0
2017-07-12 13:00:00,106.48,106.59,106.2,106.36,75223.0,106.48,106.59,106.2,106.36,75223.0
2017-07-12 13:30:00,106.4,106.86,106.37,106.52,67719.0,106.4,106.86,106.37,106.52,67719.0
2017-07-12 14:00:00,106.56,106.86,106.46,106.74,103422.0,106.56,106.86,106.46,106.74,103422.0
2017-07-12 14:30:00,106.73,106.92,106.61,106.77,96582.0,106.73,106.92,106.61,106.77,96582.0
2017-07-12 15:00:00,106.8,107.04,106.74,106.97,178635.0,106.8,107.04,106.74,106.97,178635.0
2017-07-12 15:30:00,106.98,107.08,106.58,106.68,431844.0,106.98,107.08,106.58,106.68,431844.0
2017-07-13 09:30:00,107.49,108.5,107.05,108.04,188353.0,107.49,108.5,107.05,108.04,188353.0
2017-07-13 10:00:00,108.04,108.26,106.68,106.78,119021.0,108.04,108.26,106.68,106.78,119021.0
2017-07-13 10:30:00,106.75,107.29,106.38,107.23,82894.0,106.75,107.29,106.38,107.23,82894.0
2017-07-13 11:00:00,107.18,107.53,106.98,107.03,69654.0,107.18,107.53,106.98,107.03,69654.0
2017-07-13 11:30:00,107.05,107.32,106.77,107.05,56181.0,107.05,107.32,106.77,107.05,56181.0
2017-07-13 12:00:00,107.05,107.55,106.93,107.31,56326.0,107.05,107.55,106.93,107.31,56326.0
2017-07-13 12:30:00,107.31,107.35,107.09,107.24,34392.0,107.31,107.35,107.09,107.24,34392.0
2017-07-13 13:00:00,107.24,107.3,106.91,107.07,39800.0,107.24,107.3,106.91,107.07,39800.0
2017-07-13 13:30:00,107.15,107.17,106.65,106.82,54190.0,107.15,107.17,106.65,106.82,54190.0
2017-07-13 14:00:00,106.81,107.26,106.63,107.05,65610.0,106.81,107.26,106.63,107.05,65610.0
2017-07-13 14:30:00,107.09,107.21,107.03,107.11,40250.0,107.09,107.21,107.03,107.11,40250.0
2017-07-13 15:00:00,107.16,107.29,107.04,107.18,86890.0,107.16,107.29,107.04,107.18,86890.0
2017-07-13 15:30:00,107.17,107.26,106.94,107.07,160607.0,107.17,107.26,106.94,107.07,160607.0
2017-07-14 09:30:00,107.46,108.1,107.21,107.49,78275.0,107.46,108.1,107.21,107.49,78275.0
2017-07-14 10:00:00,107.36,107.55,107.01,107.36,39384.0,107.36,107.55,107.01,107.36,39384.0
2017-07-14 10:30:00,107.43,107.92,107.23,107.91,56396.0,107.43,107.92,107.23,107.91,56396.0
2017-07-14 11:00:00,107.89,108.1,107.65,108.1,40078.0,107.89,108.1,107.65,108.1,40078.0
2017-07-14 11:30:00,108.09,108.09,107.68,107.91,71783.0,108.09,108.09,107.68,107.91,71783.0
2017-07-14 12:00:00,107.88,108.05,107.59,108.02,57872.0,107.88,108.05,107.59,108.02,57872.0
2017-07-14 12:30:00,108.06,108.22,107.98,108.12,71731.0,108.06,108.22,107.98,108.12,71731.0
2017-07-14 13:00:00,108.1,108.3,108.08,108.3,51576.0,108.1,108.3,108.08,108.3,51576.0
2017-07-14 13:30:00,108.29,108.54,108.22,108.54,86175.0,108.29,108.54,108.22,108.54,86175.0
2017-07-14 14:00:00,108.53,108.9,108.52,108.84,133989.0,108.53,108.9,108.52,108.84,133989.0
2017-07-14 14:30:00,108.84,108.87,108.27,108.43,81044.0,108.84,108.87,108.27,108.43,81044.0
2017-07-14 15:00:00,108.4,108.86,108.4,108.81,76238.0,108.4,108.86,108.4,108.81,76238.0
2017-07-14 15:30:00,108.84,108.91,108.71,108.73,254911.0,108.84,108.91,108.71,108.73,254911.0
2017-07-17 09:30:00,108.9,109.0,107.82,107.88,77890.0,108.9,109.0,107.82,107.88,77890.0
2017-07-17 10:00:00,107.87,108.12,107.42,107.75,54981.0,107.87,108.12,107.42,107.75,54981.0
2017-07-17 10:30:00,107.85,108.1,107.16,107.45,61146.0,107.85,108.1,107.16,107.45,61146.0
2017-07-17 11:00:00,107.48,107.48,106.66,106.73,60539.0,107.48,107.48,106.66,106.73,60539.0
2017-07-17 11:30:00,106.77,107.05,106.56,106.69,83382.0,106.77,107.05,106.56,106.69,83382.0
2017-07-17 12:00:00,106.7,107.72,106.62,107.43,65070.0,106.7,107.72,106.62,107.43,65070.0
2017-07-17 12:30:00,107.41,107.53,107.18,107.4,32492.0,107.41,107.53,107.18,107.4,32492.0
2017-07-17 13:00:00,107.38,107.74,107.34,107.71,24731.0,107.38,107.74,107.34,107.71,24731.0
2017-07-17 13:30:00,107.69,107.76,107.23,107.32,34483.0,107.69,107.76,107.23,107.32,34483.0
2017-07-17 14:00:00,107.28,107.36,106.96,107.06,37242.0,107.28,107.36,106.96,107.06,37242.0
2017-07-17 14:30:00,107.04,107.1,106.83,106.87,45804.0,107.04,107.1,106.83,106.87,45804.0
2017-07-17 15:00:00,106.89,106.99,106.77,106.84,59291.0,106.89,106.99,106.77,106.84,59291.0
2017-07-17 15:30:00,106.84,107.14,106.83,106.95,195404.0,106.84,107.14,106.83,106.95,195404.0
2017-07-18 09:30:00,106.67,107.61,106.23,107.37,87664.0,106.67,107.61,106.23,107.37,87664.0
2017-07-18 10:00:00,107.3,107.69,106.93,107.55,44221.0,107.3,107.69,106.93,107.55,44221.0
2017-07-18 10:30:00,107.5,107.85,106.96,107.64,59139.0,107.5,107.85,106.96,107.64,59139.0
2017-07-18 11:00:00,107.64,107.64,107.19,107.26,45577.0,107.64,107.64,107.19,107.26,45577.0
2017-07-18 11:30:00,107.26,107.59,107.23,107.46,49963.0,107.26,107.59,107.23,107.46,49963.0
2017-07-18 12:00:00,107.49,107.64,107.36,107.53,41438.0,107.49,107.64,107.36,107.53,41438.0
2017-07-18 12:30:00,107.55,107.57,107.24,107.27,22607.0,107.55,107.57,107.24,107.27,22607.0
2017-07-18 13:00:00,107.28,107.29,107.07,107.18,25521.0,107.28,107.29,107.07,107.18,25521.0
2017-07-18 13:30:00,107.18,107.33,107.15,107.26,21988.0,107.18,107.33,107.15,107.26,21988.0
2017-07-18 14:00:00,107.25,107.26,106.96,107.04,25852.0,107.25,107.26,106.96,107.04,25852.0
2017-07-18 14:30:00,107.02,107.45,107.02,107.39,34344.0,107.02,107.45,107.02,107.39,34344.0
2017-07-18 15:00:00,107.38,107.55,107.36,107.55,37919.0,107.38,107.55,107.36,107.55,37919.0
2017-07-18 15:30:00,107.56,107.75,107.47,107.7,107769.0,107.56,107.75,107.47,107.7,107769.0
2017-07-19 09:30:00,108.5,109.84,108.47,109.79,338442.0,108.5,109.84,108.47,109.79,338442.0
2017-07-19 10:00:00,109.77,110.12,109.45,109.99,181436.0,109.77,110.12,109.45,109.99,181436.0
2017-07-19 10:30:00,110.04,110.06,109.35,109.48,94574.0,110.04,110.06,109.35,109.48,94574.0
2017-07-19 11:00:00,109.5,109.67,109.2,109.38,67621.0,109.5,109.67,109.2,109.38,67621.0
2017-07-19 11:30:00,109.38,110.1,109.38,109.94,76214.0,109.38,110.1,109.38,109.94,76214.0
2017-07-19 12:00:00,109.97,110.39,109.9,110.04,140433.0,109.97,110.39,109.9,110.04,140433.0
2017-07-19 12:30:00,110.07,110.13,109.79,109.9,48041.0,110.07,110.13,109.79,109.9,48041.0
2017-07-19 13:00:00,109.85,110.15,109.85,110.14,48314.0,109.85,110.15,109.85,110.14,48314.0
2017-07-19 13:30:00,110.15,110.26,109.87,109.91,62038.0,110.15,110.26,109.87,109.91,62038.0
2017-07-19 14:00:00,109.94,110.07,109.84,110.07,77968.0,109.94,110.07,109.84,110.07,77968.0
2017-07-19 14:30:00,110.07,110.33,110.02,110.33,59655.0,110.07,110.33,110.02,110.33,59655.0
2017-07-19 15:00:00,110.33,110.5,110.06,110.47,130695.0,110.33,110.5,110.06,110.47,130695.0
2017-07-19 15:30:00,110.48,110.48,110.1,110.22,268415.0,110.48,110.48,110.1,110.22,268415.0
2017-07-20 09:30:00,110.06,110.5,108.88,110.14,198968.0,110.06,110.5,108.88,110.14,198968.0
2017-07-20 10:00:00,110.2,110.4,109.5,109.5,119568.0,110.2,110.4,109.5,109.5,119568.0
2017-07-20 10:30:00,109.52,109.95,109.01,109.95,75730.0,109.52,109.95,109.01,109.95,75730.0
2017-07-20 11:00:00,109.9,110.42,109.73,110.03,69822.0,109.9,110.42,109.73,110.03,69822.0
2017-07-20 11:30:00,110.0,110.16,109.82,109.97,54077.0,110.0,110.16,109.82,109.97,54077.0
2017-07-20 12:00:00,109.92,110.15,109.91,110.05,26472.0,109.92,110.15,109.91,110.05,26472.0
2017-07-20 12:30:00,110.0,110.01,109.82,109.86,19311.0,110.0,110.01,109.82,109.86,19311.0
2017-07-20 13:00:00,109.87,109.91,109.62,109.78,27149.0,109.87,109.91,109.62,109.78,27149.0
2017-07-20 13:30:00,109.76,110.09,109.76,110.04,26179.0,109.76,110.09,109.76,110.04,26179.0
2017-07-20 14:00:00,110.02,110.05,109.7,109.84,37085.0,110.02,110.05,109.7,109.84,37085.0
2017-07-20 14:30:00,109.83,109.9,109.42,109.89,43817.0,109.83,109.9,109.42,109.89,43817.0
2017-07-20 15:00:00,109.87,109.9,109.56,109.75,64149.0,109.87,109.9,109.56,109.75,64149.0
2017-07-20 15:30:00,109.75,110.09,109.53,109.92,178926.0,109.75,110.09,109.53,109.92,178926.0
2017-07-21 09:30:00,109.58,109.97,109.08,109.75,132887.0,109.58,109.97,109.08,109.75,132887.0
2017-07-21 10:00:00,109.74,110.1,109.73,110.0,67552.0,109.74,110.1,109.73,110.0,67552.0
2017-07-21 10:30:00,109.98,110.22,109.68,109.78,34789.0,109.98,110.22,109.68,109.78,34789.0
2017-07-21 11:00:00,109.78,110.1,109.6,110.04,30642.0,109.78,110.1,109.6,110.04,30642.0
2017-07-21 11:30:00,110.06,110.49,109.98,110.4,35439.0,110.06,110.49,109.98,110.4,35439.0
2017-07-21 12:00:00,110.47,110.54,110.32,110.43,46536.0,110.47,110.54,110.32,110.43,46536.0
2017-07-21 12:30:00,110.42,110.51,110.1,110.29,32777.0,110.42,110.51,110.1,110.29,32777.0
2017-07-21 13:00:00,110.29,110.5,110.15,110.15,33520.0,110.29,110.5,110.15,110.15,33520.0
2017-07-21 13:30:00,110.15,110.15,109.74,109.98,61316.0,110.15,110.15,109.74,109.98,61316.0
2017-07-21 14:00:00,109.97,109.99,109.54,109.75,67426.0,109.97,109.99,109.54,109.75,67426.0
2017-07-21 14:30:00,109.75,109.95,109.71,109.81,48596.0,109.75,109.95,109.71,109.81,48596.0
2017-07-21 15:00:00,109.79,109.99,109.71,109.8,64582.0,109.79,109.99,109.71,109.8,64582.0
2017-07-21 15:30:00,109.78,109.8,109.55,109.75,143549.0,109.78,109.8,109.55,109.75,143549.0
2017-07-24 09:30:00,109.64,110.39,109.59,110.18,69663.0,109.64,110.39,109.59,110.18,69663.0
2017-07-24 10:00:00,110.07,110.15,109.65,109.76,41379.0,110.07,110.15,109.65,109.76,41379.0
2017-07-24 10:30:00,109.76,109.89,109.53,109.89,29763.0,109.76,109.89,109.53,109.89,29763.0
2017-07-24 11:00:00,109.93,109.96,109.56,109.7,60269.0,109.93,109.96,109.56,109.7,60269.0
2017-07-24 11:30:00,109.69,109.94,109.33,109.88,63022.0,109.69,109.94,109.33,109.88,63022.0
2017-07-24 12:00:00,109.88,110.27,109.87,110.15,42705.0,109.88,110.27,109.87,110.15,42705.0
2017-07-24 12:30:00,110.18,110.42,110.16,110.32,20503.0,110.18,110.42,110.16,110.32,20503.0
2017-07-24 13:00:00,110.35,110.35,109.98,110.06,22845.0,110.35,110.35,109.98,110.06,22845.0
2017-07-24 13:30:00,110.06,110.07,109.95,110.03,20018.0,110.06,110.07,109.95,110.03,20018.0
2017-07-24 14:00:00,110.01,110.4,109.97,110.37,38556.0,110.01,110.4,109.97,110.37,38556.0
2017-07-24 14:30:00,110.36,110.65,110.35,110.61,92586.0,110.36,110.65,110.35,110.61,92586.0
2017-07-24 15:00:00,110.64,110.66,110.53,110.66,53509.0,110.64,110.66,110.53,110.66,53509.0
2017-07-24 15:30:00,110.68,110.89,110.64,110.87,185944.0,110.68,110.89,110.64,110.87,185944.0
2017-07-25 09:30:00,110.91,111.25,110.2,110.99,104173.0,110.91,111.25,110.2,110.99,104173.0
2017-07-25 10:00:00,111.09,111.65,111.0,111.59,98206.0,111.09,111.65,111.0,111.59,98206.0
2017-07-25 10:30:00,111.58,111.58,111.01,111.14,59848.0,111.58,111.58,111.01,111.14,59848.0
2017-07-25 11:00:00,111.18,111.72,111.18,111.68,52046.0,111.18,111.72,111.18,111.68,52046.0
2017-07-25 11:30:00,111.64,111.9,111.48,111.79,64709.0,111.64,111.9,111.48,111.79,64709.0
2017-07-25 12:00:00,111.8,111.89,111.72,111.76,38547.0,111.8,111.89,111.72,111.76,38547.0
2017-07-25 12:30:00,111.79,111.89,111.73,111.8,24092.0,111.79,111.89,111.73,111.8,24092.0
2017-07-25 13:00:00,111.8,111.83,111.65,111.83,33620.0,111.8,111.83,111.65,111.83,33620.0
2017-07-25 13:30:00,111.86,111.95,111.79,111.84,19552.0,111.86,111.95,111.79,111.84,19552.0
2017-07-25 14:00:00,111.84,111.98,111.83,111.97,42916.0,111.84,111.98,111.83,111.97,42916.0
2017-07-25 14:30:00,111.97,112.15,111.91,112.13,70330.0,111.97,112.15,111.91,112.13,70330.0
2017-07-25 15:00:00,112.12,112.4,112.05,112.26,145440.0,112.12,112.4,112.05,112.26,145440.0
2017-07-25 15:30:00,112.24,112.33,111.84,112.29,235592.0,112.24,112.33,111.84,112.29,235592.0
2017-07-26 09:30:00,112.5,113.0,112.41,112.92,141075.0,112.5,113.0,112.41,112.92,141075.0
2017-07-26 10:00:00,112.93,113.54,112.93,113.08,257880.0,112.93,113.54,112.93,113.08,257880.0
2017-07-26 10:30:00,113.09,113.09,112.63,112.81,138858.0,113.09,113.09,112.63,112.81,138858.0
2017-07-26 11:00:00,112.82,113.05,112.7,112.91,48628.0,112.82,113.05,112.7,112.91,48628.0
2017-07-26 11:30:00,112.94,113.02,112.87,112.97,48749.0,112.94,113.02,112.87,112.97,48749.0
2017-07-26 12:00:00,112.97,113.15,112.87,112.96,47335.0,112.97,113.15,112.87,112.96,47335.0
2017-07-26 12:30:00,112.96,113.33,112.91,113.33,172391.0,112.96,113.33,112.91,113.33,172391.0
2017-07-26 13:00:00,113.29,113.34,113.05,113.21,41683.0,113.29,113.34,113.05,113.21,41683.0
2017-07-26 13:30:00,113.22,113.47,113.18,113.22,53996.0,113.22,113.47,113.18,113.22,53996.0
2017-07-26 14:00:00,113.13,113.44,112.97,113.13,153964.0,113.13,113.44,112.97,113.13,153964.0
2017-07-26 14:30:00,113.11,113.16,113.01,113.08,44898.0,113.11,113.16,113.01,113.08,44898.0
2017-07-26 15:00:00,113.08,113.78,113.05,113.65,96039.0,113.08,113.78,113.05,113.65,96039.0
2017-07-26 15:30:00,113.64,114.1,113.62,114.1,305748.0,113.64,114.1,113.62,114.1,305748.0
2017-07-27 09:30:00,114.97,115.25,113.63,113.89,174910.0,114.97,115.25,113.63,113.89,174910.0
2017-07-27 10:00:00,113.85,114.5,113.68,114.26,83011.0,113.85,114.5,113.68,114.26,83011.0
2017-07-27 10:30:00,114.22,114.9,114.17,114.56,100899.0,114.22,114.9,114.17,114.56,100899.0
2017-07-27 11:00:00,114.55,114.83,114.42,114.59,63703.0,114.55,114.83,114.42,114.59,63703.0
2017-07-27 11:30:00,114.66,114.81,114.47,114.52,46646.0,114.66,114.81,114.47,114.52,46646.0
2017-07-27 12:00:00,114.49,114.49,113.73,113.73,116459.0,114.49,114.49,113.73,113.73,116459.0
2017-07-27 12:30:00,113.73,113.74,111.11,111.33,113476.0,113.73,113.74,111.11,111.33,113476.0
2017-07-27 13:00:00,111.32,111.52,109.77,110.17,241120.0,111.32,111.52,109.77,110.17,241120.0
2017-07-27 13:30:00,110.12,111.08,109.32,110.97,231367.0,110.12,111.08,109.32,110.97,231367.0
2017-07-27 14:00:00,110.88,111.69,110.57,110.97,276749.0,110.88,111.69,110.57,110.97,276749.0
2017-07-27 14:30:00,111.02,111.09,110.28,110.94,97936.0,111.02,111.09,110.28,110.94,97936.0
2017-07-27 15:00:00,111.03,111.14,110.47,111.01,107863.0,111.03,111.14,110.47,111.01,107863.0
2017-07-27 15:30:00,111.02,111.63,110.86,111.55,224424.0,111.02,111.63,110.86,111.55,224424.0
2017-07-28 09:30:00,110.6,111.95,110.33,111.47,99780.0,110.6,111.95,110.33,111.47,99780.0
2017-07-28 10:00:00,111.36,111.95,111.18,111.3,37381.0,111.36,111.95,111.18,111.3,37381.0
2017-07-28 10:30:00,111.48,111.71,111.22,111.51,26857.0,111.48,111.71,111.22,111.51,26857.0
2017-07-28 11:00:00,111.52,111.95,111.47,111.65,34940.0,111.52,111.95,111.47,111.65,34940.0
2017-07-28 11:30:00,111.62,111.95,111.5,111.55,42897.0,111.62,111.95,111.5,111.55,42897.0
2017-07-28 12:00:00,111.54,111.77,111.4,111.49,24933.0,111.54,111.77,111.4,111.49,24933.0
2017-07-28 12:30:00,111.59,112.13,111.55,112.0,36579.0,111.59,112.13,111.55,112.0,36579.0
2017-07-28 13:00:00,112.01,112.07,111.7,111.78,43955.0,112.01,112.07,111.7,111.78,43955.0
2017-07-28 13:30:00,111.8,112.28,111.79,112.19,40302.0,111.8,112.28,111.79,112.19,40302.0
2017-07-28 14:00:00,112.22,112.25,112.06,112.16,29118.0,112.22,112.25,112.06,112.16,29118.0
2017-07-28 14:30:00,112.13,112.22,111.74,111.77,101361.0,112.13,112.22,111.74,111.77,101361.0
2017-07-28 15:00:00,111.8,111.88,111.42,111.57,51028.0,111.8,111.88,111.42,111.57,51028.0
2017-07-28 15:30:00,111.56,111.74,111.46,111.5,96238.0,111.56,111.74,111.46,111.5,96238.0
2017-07-31 09:30:00,111.65,112.32,111.02,111.02,35620.0,111.65,112.32,111.02,111.02,35620.0
2017-07-31 10:00:00,111.09,111.1,110.17,110.17,66864.0,111.09,111.1,110.17,110.17,66864.0
2017-07-31 10:30:00,110.28,110.47,109.78,110.2,87382.0,110.28,110.47,109.78,110.2,87382.0
2017-07-31 11:00:00,110.29,110.52,110.25,110.38,61315.0,110.29,110.52,110.25,110.38,61315.0
2017-07-31 11:30:00,110.45,110.58,110.38,110.52,36995.0,110.45,110.58,110.38,110.52,36995.0
2017-07-31 12:00:00,110.52,110.83,110.37,110.68,43343.0,110.52,110.83,110.37,110.68,43343.0
2017-07-31 12:30:00,110.63,110.78,110.57,110.64,27576.0,110.63,110.78,110.57,110.64,27576.0
2017-07-31 13:00:00,110.6,110.6,110.29,110.37,62439.0,110.6,110.6,110.29,110.37,62439.0
2017-07-31 13:30:00,110.38,110.5,110.0,110.44,76619.0,110.38,110.5,110.0,110.44,76619.0
2017-07-31 14:00:00,110.39,110.4,109.98,110.36,83388.0,110.39,110.4,109.98,110.36,83388.0
2017-07-31 14:30:00,110.34,110.58,110.2,110.49,60235.0,110.34,110.58,110.2,110.49,60235.0
2017-07-31 15:00:00,110.49,110.85,110.44,110.81,67909.0,110.49,110.85,110.44,110.81,67909.0
2017-07-31 15:30:00,110.81,111.02,110.63,110.82,242766.0,110.81,111.02,110.63,110.82,242766.0
2017-08-01 09:30:00,111.27,112.59,111.1,112.01,169295.0,111.27,112.59,111.1,112.01,169295.0
2017-08-01 10:00:00,112.0,112.32,111.44,111.52,90986.0,112.0,112.32,111.44,111.52,90986.0
2017-08-01 10:30:00,111.52,112.02,111.35,111.66,97024.0,111.52,112.02,111.35,111.66,97024.0
2017-08-01 11:00:00,111.72,111.75,111.33,111.42,54368.0,111.72,111.75,111.33,111.42,54368.0
2017-08-01 11:30:00,111.47,111.57,111.37,111.48,44506.0,111.47,111.57,111.37,111.48,44506.0
2017-08-01 12:00:00,111.5,111.51,111.29,111.31,34580.0,111.5,111.51,111.29,111.31,34580.0
2017-08-01 12:30:00,111.34,111.34,111.12,111.3,55708.0,111.34,111.34,111.12,111.3,55708.0
2017-08-01 13:00:00,111.25,111.42,111.18,111.4,71705.0,111.25,111.42,111.18,111.4,71705.0
2017-08-01 13:30:00,111.41,111.5,111.32,111.36,58047.0,111.41,111.5,111.32,111.36,58047.0
2017-08-01 14:00:00,111.34,111.59,111.32,111.38,51248.0,111.34,111.59,111.32,111.38,51248.0
2017-08-01 14:30:00,111.39,111.4,111.25,111.38,28765.0,111.39,111.4,111.25,111.38,28765.0
2017-08-01 15:00:00,111.41,111.47,111.32,111.38,42355.0,111.41,111.47,111.32,111.38,42355.0
2017-08-01 15:30:00,111.38,111.46,111.24,111.38,165707.0,111.38,111.46,111.24,111.38,165707.0
2017-08-02 09:30:00,111.06,111.38,110.0,110.11,83558.0,111.06,111.38,110.0,110.11,83558.0
2017-08-02 10:00:00,110.08,110.32,108.65,108.95,62418.0,110.08,110.32,108.65,108.95,62418.0
2017-08-02 10:30:00,108.99,109.15,107.54,107.85,182193.0,108.99,109.15,107.54,107.85,182193.0
2017-08-02 11:00:00,107.89,108.9,107.28,108.53,162704.0,107.89,108.9,107.28,108.53,162704.0
2017-08-02 11:30:00,108.54,109.36,108.52,109.11,70645.0,108.54,109.36,108.52,109.11,70645.0
2017-08-02 12:00:00,109.13,109.48,108.92,109.26,79925.0,109.13,109.48,108.92,109.26,79925.0
2017-08-02 12:30:00,109.16,109.5,109.02,109.5,32570.0,109.16,109.5,109.02,109.5,32570.0
2017-08-02 13:00:00,109.5,109.61,108.86,109.16,75511.0,109.5,109.61,108.86,109.16,75511.0
2017-08-02 13:30:00,109.17,109.82,109.07,109.24,92377.0,109.17,109.82,109.07,109.24,92377.0
2017-08-02 14:00:00,109.25,109.41,109.09,109.34,52009.0,109.25,109.41,109.09,109.34,52009.0
2017-08-02 14:30:00,109.27,109.57,109.15,109.35,83373.0,109.27,109.57,109.15,109.35,83373.0
2017-08-02 15:00:00,109.34,109.47,109.14,109.36,90630.0,109.34,109.47,109.14,109.36,90630.0
2017-08-02 15:30:00,109.36,109.38,109.02,109.12,325519.0,109.36,109.38,109.02,109.12,325519.0
2017-08-03 09:30:00,107.94,108.5,105.6,106.86,498678.0,107.94,108.5,105.6,106.86,498678.0
2017-08-03 10:00:00,106.88,107.09,106.13,106.9,210819.0,106.88,107.09,106.13,106.9,210819.0
2017-08-03 10:30:00,106.94,107.05,106.52,106.89,149749.0,106.94,107.05,106.52,106.89,149749.0
2017-08-03 11:00:00,106.91,107.61,106.8,107.45,106428.0,106.91,107.61,106.8,107.45,106428.0
2017-08-03 11:30:00,107.41,107.45,107.09,107.28,94439.0,107.41,107.45,107.09,107.28,94439.0
2017-08-03 12:00:00,107.26,107.57,107.21,107.37,125642.0,107.26,107.57,107.21,107.37,125642.0
2017-08-03 12:30:00,107.37,107.6,107.34,107.49,117561.0,107.37,107.6,107.34,107.49,117561.0
2017-08-03 13:00:00,107.47,107.54,107.02,107.04,71394.0,107.47,107.54,107.02,107.04,71394.0
2017-08-03 13:30:00,107.02,107.86,106.96,107.79,78611.0,107.02,107.86,106.96,107.79,78611.0
2017-08-03 14:00:00,107.81,108.13,107.72,107.92,59046.0,107.81,108.13,107.72,107.92,59046.0
2017-08-03 14:30:00,107.92,107.99,107.8,107.87,48985.0,107.92,107.99,107.8,107.87,48985.0
2017-08-03 15:00:00,107.88,108.14,107.79,107.81,60467.0,107.88,108.14,107.79,107.81,60467.0
2017-08-03 15:30:00,107.78,107.95,107.36,107.88,216337.0,107.78,107.95,107.36,107.88,216337.0
2017-08-04 09:30:00,108.35,108.79,107.91,108.18,83448.0,108.35,108.79,107.91,108.18,83448.0
2017-08-04 10:00:00,108.2,108.63,107.56,108.52,61009.0,108.2,108.63,107.56,108.52,61009.0
2017-08-04 10:30:00,108.61,108.91,108.49,108.79,33922.0,108.61,108.91,108.49,108.79,33922.0
2017-08-04 11:00:00,108.79,109.04,108.68,108.84,27948.0,108.79,109.04,108.68,108.84,27948.0
2017-08-04 11:30:00,108.84,109.04,108.53,108.63,33752.0,108.84,109.04,108.53,108.63,33752.0
2017-08-04 12:00:00,108.7,108.7,107.9,107.9,55789.0,108.7,108.7,107.9,107.9,55789.0
2017-08-04 12:30:00,107.93,108.46,107.67,108.3,65320.0,107.93,108.46,107.67,108.3,65320.0
2017-08-04 13:00:00,108.26,108.39,107.97,108.02,21589.0,108.26,108.39,107.97,108.02,21589.0
2017-08-04 13:30:00,108.01,108.2,107.86,107.94,31687.0,108.01,108.2,107.86,107.94,31687.0
2017-08-04 14:00:00,107.99,108.21,107.95,107.97,21412.0,107.99,108.21,107.95,107.97,21412.0
2017-08-04 14:30:00,107.94,108.17,107.87,107.92,29969.0,107.94,108.17,107.87,107.92,29969.0
2017-08-04 15:00:00,107.89,108.12,107.88,108.04,30377.0,107.89,108.12,107.88,108.04,30377.0
2017-08-04 15:30:00,108.04,108.93,107.82,108.37,252986.0,108.04,108.93,107.82,108.37,252986.0
2017-08-07 09:30:00,108.67,109.31,108.4,109.23,53300.0,108.67,109.31,108.4,109.23,53300.0
2017-08-07 10:00:00,109.26,109.63,109.01,109.62,68224.0,109.26,109.63,109.01,109.62,68224.0
2017-08-07 10:30:00,109.63,109.95,109.52,109.77,112710.0,109.63,109.95,109.52,109.77,112710.0
2017-08-07 11:00:00,109.77,110.37,109.72,110.31,80233.0,109.77,110.37,109.72,110.31,80233.0
2017-08-07 11:30:00,110.31,110.34,109.77,109.92,125771.0,110.31,110.34,109.77,109.92,125771.0
2017-08-07 12:00:00,109.87,110.25,109.82,110.25,48443.0,109.87,110.25,109.82,110.25,48443.0
2017-08-07 12:30:00,110.18,110.67,110.0,110.65,79978.0,110.18,110.67,110.0,110.65,79978.0
2017-08-07 13:00:00,110.65,111.0,110.36,110.4,145796.0,110.65,111.0,110.36,110.4,145796.0
2017-08-07 13:30:00,110.39,110.41,110.09,110.3,82650.0,110.39,110.41,110.09,110.3,82650.0
2017-08-07 14:00:00,110.25,110.32,110.13,110.18,88357.0,110.25,110.32,110.13,110.18,88357.0
2017-08-07 14:30:00,110.17,110.25,110.17,110.19,39666.0,110.17,110.25,110.17,110.19,39666.0
2017-08-07 15:00:00,110.2,110.22,109.88,110.03,121331.0,110.2,110.22,109.88,110.03,121331.0
2017-08-07 15:30:00,110.03,110.03,109.65,109.79,159813.0,110.03,110.03,109.65,109.79,159813.0
2017-08-08 09:30:00,109.38,110.14,108.66,109.64,80495.0,109.38,110.14,108.66,109.64,80495.0
2017-08-08 10:00:00,109.51,109.6,108.79,108.99,26610.0,109.51,109.6,108.79,108.99,26610.0
2017-08-08 10:30:00,108.9,110.04,108.82,109.89,41672.0,108.9,110.04,108.82,109.89,41672.0
2017-08-08 11:00:00,109.91,109.99,109.63,109.72,26928.0,109.91,109.99,109.63,109.72,26928.0
2017-08-08 11:30:00,109.7,110.27,109.68,110.17,55660.0,109.7,110.27,109.68,110.17,55660.0
2017-08-08 12:00:00,110.17,110.17,109.88,109.88,26368.0,110.17,110.17,109.88,109.88,26368.0
2017-08-08 12:30:00,109.94,109.94,109.38,109.66,60810.0,109.94,109.94,109.38,109.66,60810.0
2017-08-08 13:00:00,109.69,109.72,109.1,109.19,36342.0,109.69,109.72,109.1,109.19,36342.0
2017-08-08 13:30:00,109.24,109.48,109.11,109.35,28452.0,109.24,109.48,109.11,109.35,28452.0
2017-08-08 14:00:00,109.31,109.38,108.9,108.98,35355.0,109.31,109.38,108.9,108.98,35355.0
2017-08-08 14:30:00,109.0,109.11,108.83,108.89,39659.0,109.0,109.11,108.83,108.89,39659.0
2017-08-08 15:00:00,108.93,109.08,108.37,108.54,57129.0,108.93,109.08,108.37,108.54,57129.0
2017-08-08 15:30:00,108.5,108.5,108.0,108.33,169840.0,108.5,108.5,108.0,108.33,169840.0
2017-08-09 09:30:00,107.72,107.74,106.54,107.17,119838.0,107.72,107.74,106.54,107.17,119838.0
2017-08-09 10:00:00,107.23,107.59,106.92,107.14,45365.0,107.23,107.59,106.92,107.14,45365.0
2017-08-09 10:30:00,107.14,107.42,106.66,106.87,70200.0,107.14,107.42,106.66,106.87,70200.0
2017-08-09 11:00:00,106.84,107.36,106.67,107.02,30728.0,106.84,107.36,106.67,107.02,30728.0
2017-08-09 11:30:00,107.04,107.69,106.99,107.61,37326.0,107.04,107.69,106.99,107.61,37326.0
2017-08-09 12:00:00,107.62,107.96,107.52,107.69,44203.0,107.62,107.96,107.52,107.69,44203.0
2017-08-09 12:30:00,107.73,107.83,107.4,107.4,54723.0,107.73,107.83,107.4,107.4,54723.0
2017-08-09 13:00:00,107.37,107.72,107.3,107.33,83798.0,107.37,107.72,107.3,107.33,83798.0
2017-08-09 13:30:00,107.44,107.66,107.34,107.5,47525.0,107.44,107.66,107.34,107.5,47525.0
2017-08-09 14:00:00,107.47,107.53,106.99,107.03,32726.0,107.47,107.53,106.99,107.03,32726.0
2017-08-09 14:30:00,107.0,107.1,106.67,106.76,42071.0,107.0,107.1,106.67,106.76,42071.0
2017-08-09 15:00:00,106.81,107.1,106.7,106.93,61187.0,106.81,107.1,106.7,106.93,61187.0
2017-08-09 15:30:00,106.97,107.51,106.88,107.46,107038.0,106.97,107.51,106.88,107.46,107038.0
2017-08-10 09:30:00,106.56,107.19,106.25,106.47,61622.0,106.56,107.19,106.25,106.47,61622.0
2017-08-10 10:00:00,106.52,106.52,105.14,106.4,86918.0,106.52,106.52,105.14,106.4,86918.0
2017-08-10 10:30:00,106.38,107.05,106.25,106.98,44708.0,106.38,107.05,106.25,106.98,44708.0
2017-08-10 11:00:00,106.93,107.42,106.74,107.3,56844.0,106.93,107.42,106.74,107.3,56844.0
2017-08-10 11:30:00,107.35,107.54,106.25,106.64,172036.0,107.35,107.54,106.25,106.64,172036.0
2017-08-10 12:00:00,106.63,106.84,106.42,106.6,65289.0,106.63,106.84,106.42,106.6,65289.0
2017-08-10 12:30:00,106.58,106.62,106.04,106.44,106256.0,106.58,106.62,106.04,106.44,106256.0
2017-08-10 13:00:00,106.41,106.68,106.28,106.61,69901.0,106.41,106.68,106.28,106.61,69901.0
2017-08-10 13:30:00,106.65,106.65,105.73,106.08,94967.0,106.65,106.65,105.73,106.08,94967.0
2017-08-10 14:00:00,106.14,106.22,105.75,106.17,68116.0,106.14,106.22,105.75,106.17,68116.0
2017-08-10 14:30:00,106.14,106.45,105.99,106.16,92750.0,106.14,106.45,105.99,106.16,92750.0
2017-08-10 15:00:00,106.16,106.24,105.33,105.64,82544.0,106.16,106.24,105.33,105.64,82544.0
2017-08-10 15:30:00,105.64,105.66,104.77,104.98,251219.0,105.64,105.66,104.77,104.98,251219.0
2017-08-11 09:30:00,105.75,106.44,105.1,106.44,143751.0,105.75,106.44,105.1,106.44,143751.0
2017-08-11 10:00:00,106.29,107.08,106.28,106.79,89234.0,106.29,107.08,106.28,106.79,89234.0
2017-08-11 10:30:00,106.78,107.7,106.69,107.6,82562.0,106.78,107.7,106.69,107.6,82562.0
2017-08-11 11:00:00,107.62,108.04,107.13,107.21,146033.0,107.62,108.04,107.13,107.21,146033.0
2017-08-11 11:30:00,107.28,107.61,106.92,107.0,99769.0,107.28,107.61,106.92,107.0,99769.0
2017-08-11 12:00:00,107.0,108.2,106.93,107.99,78376.0,107.0,108.2,106.93,107.99,78376.0
2017-08-11 12:30:00,108.02,108.26,107.94,108.07,36637.0,108.02,108.26,107.94,108.07,36637.0
2017-08-11 13:00:00,108.08,108.55,107.89,108.18,57367.0,108.08,108.55,107.89,108.18,57367.0
2017-08-11 13:30:00,108.19,108.45,107.95,108.37,25850.0,108.19,108.45,107.95,108.37,25850.0
2017-08-11 14:00:00,108.34,108.76,108.27,108.48,38354.0,108.34,108.76,108.27,108.48,38354.0
2017-08-11 14:30:00,108.45,108.56,108.13,108.13,73112.0,108.45,108.56,108.13,108.13,73112.0
2017-08-11 15:00:00,108.21,108.33,107.95,108.19,56268.0,108.21,108.33,107.95,108.19,56268.0
2017-08-11 15:30:00,108.21,108.33,107.89,108.02,154257.0,108.21,108.33,107.89,108.02,154257.0
2017-08-14 09:30:00,109.2,110.0,108.01,109.2,153581.0,109.2,110.0,108.01,109.2,153581.0
2017-08-14 10:00:00,109.25,109.37,108.8,108.95,85952.0,109.25,109.37,108.8,108.95,85952.0
2017-08-14 10:30:00,108.96,109.39,108.87,108.93,78086.0,108.96,109.39,108.87,108.93,78086.0
2017-08-14 11:00:00,108.93,109.07,108.55,108.74,73587.0,108.93,109.07,108.55,108.74,73587.0
2017-08-14 11:30:00,108.74,109.05,108.74,108.85,41254.0,108.74,109.05,108.74,108.85,41254.0
2017-08-14 12:00:00,108.86,109.2,108.79,109.12,45100.0,108.86,109.2,108.79,109.12,45100.0
2017-08-14 12:30:00,109.1,109.49,109.0,109.48,52641.0,109.1,109.49,109.0,109.48,52641.0
2017-08-14 13:00:00,109.53,109.63,109.06,109.1,82359.0,109.53,109.63,109.06,109.1,82359.0
2017-08-14 13:30:00,109.07,109.21,108.96,108.98,52248.0,109.07,109.21,108.96,108.98,52248.0
2017-08-14 14:00:00,108.96,109.38,108.84,108.99,83305.0,108.96,109.38,108.84,108.99,83305.0
2017-08-14 14:30:00,108.98,109.1,108.73,108.96,119452.0,108.98,109.1,108.73,108.96,119452.0
2017-08-14 15:00:00,108.95,109.08,108.84,109.02,62314.0,108.95,109.08,108.84,109.02,62314.0
2017-08-14 15:30:00,109.02,109.08,108.71,108.9,234274.0,109.02,109.08,108.71,108.9,234274.0
2017-08-15 09:30:00,109.02,109.5,108.12,109.13,96345.0,109.02,109.5,108.12,109.13,96345.0
2017-08-15 10:00:00,109.11,109.43,108.81,109.2,47277.0,109.11,109.43,108.81,109.2,47277.0
2017-08-15 10:30:00,109.21,109.39,108.97,109.21,39923.0,109.21,109.39,108.97,109.21,39923.0
2017-08-15 11:00:00,109.19,109.53,109.05,109.34,50379.0,109.19,109.53,109.05,109.34,50379.0
2017-08-15 11:30:00,109.36,109.7,109.32,109.32,53042.0,109.36,109.7,109.32,109.32,53042.0
2017-08-15 12:00:00,109.35,109.42,109.27,109.39,39233.0,109.35,109.42,109.27,109.39,39233.0
2017-08-15 12:30:00,109.37,109.83,109.32,109.55,55839.0,109.37,109.83,109.32,109.55,55839.0
2017-08-15 13:00:00,109.55,109.55,109.05,109.37,62134.0,109.55,109.55,109.05,109.37,62134.0
2017-08-15 13:30:00,109.4,109.64,109.09,109.16,104026.0,109.4,109.64,109.09,109.16,104026.0
2017-08-15 14:00:00,109.15,109.85,109.15,109.81,47338.0,109.15,109.85,109.15,109.81,47338.0
2017-08-15 14:30:00,109.81,110.1,109.68,109.88,73362.0,109.81,110.1,109.68,109.88,73362.0
2017-08-15 15:00:00,109.91,109.91,109.65,109.8,56194.0,109.91,109.91,109.65,109.8,56194.0
2017-08-15 15:30:00,109.8,109.96,109.6,109.81,224257.0,109.8,109.96,109.6,109.81,224257.0
2017-08-16 09:30:00,110.36,110.76,109.36,109.59,90537.0,110.36,110.76,109.36,109.59,90537.0
2017-08-16 10:00:00,109.59,110.05,109.41,109.98,59834.0,109.59,110.05,109.41,109.98,59834.0
2017-08-16 10:30:00,110.05,110.11,109.67,110.0,56590.0,110.05,110.11,109.67,110.0,56590.0
2017-08-16 11:00:00,109.94,110.3,109.83,109.91,52301.0,109.94,110.3,109.83,109.91,52301.0
2017-08-16 11:30:00,109.91,110.64,109.91,110.42,51094.0,109.91,110.64,109.91,110.42,51094.0
2017-08-16 12:00:00,110.42,110.84,110.32,110.69,29946.0,110.42,110.84,110.32,110.69,29946.0
2017-08-16 12:30:00,110.66,110.71,110.22,110.39,77609.0,110.66,110.71,110.22,110.39,77609.0
2017-08-16 13:00:00,110.43,110.93,110.01,110.18,103041.0,110.43,110.93,110.01,110.18,103041.0
2017-08-16 13:30:00,110.13,110.34,109.82,109.93,65228.0,110.13,110.34,109.82,109.93,65228.0
2017-08-16 14:00:00,109.91,110.45,109.67,109.79,75534.0,109.91,110.45,109.67,109.79,75534.0
2017-08-16 14:30:00,109.81,110.12,109.62,110.09,57364.0,109.81,110.12,109.62,110.09,57364.0
2017-08-16 15:00:00,110.1,110.44,110.03,110.42,63167.0,110.1,110.44,110.03,110.42,63167.0
2017-08-16 15:30:00,110.45,110.54,110.13,110.52,199269.0,110.45,110.54,110.13,110.52,199269.0
2017-08-17 09:30:00,110.07,110.82,110.06,110.18,52901.0,110.07,110.82,110.06,110.18,52901.0
2017-08-17 10:00:00,110.07,110.12,108.87,109.07,130050.0,110.07,110.12,108.87,109.07,130050.0
2017-08-17 10:30:00,109.13,109.69,108.73,109.36,84627.0,109.13,109.69,108.73,109.36,84627.0
2017-08-17 11:00:00,109.3,109.92,109.21,109.81,66537.0,109.3,109.92,109.21,109.81,66537.0
2017-08-17 11:30:00,109.82,109.91,109.45,109.64,52196.0,109.82,109.91,109.45,109.64,52196.0
2017-08-17 12:00:00,109.65,109.65,109.16,109.35,69027.0,109.65,109.65,109.16,109.35,69027.0
2017-08-17 12:30:00,109.35,109.36,108.45,108.57,74599.0,109.35,109.36,108.45,108.57,74599.0
2017-08-17 13:00:00,108.53,108.57,108.15,108.37,74049.0,108.53,108.57,108.15,108.37,74049.0
2017-08-17 13:30:00,108.38,108.87,108.37,108.84,70927.0,108.38,108.87,108.37,108.84,70927.0
2017-08-17 14:00:00,108.81,108.88,108.22,108.73,85326.0,108.81,108.88,108.22,108.73,85326.0
2017-08-17 14:30:00,108.7,108.7,108.2,108.43,59833.0,108.7,108.7,108.2,108.43,59833.0
2017-08-17 15:00:00,108.38,108.38,107.94,108.01,86509.0,108.38,108.38,107.94,108.01,86509.0
2017-08-17 15:30:00,108.0,108.27,107.73,107.89,406427.0,108.0,108.27,107.73,107.89,406427.0
2017-08-18 09:30:00,108.39,108.86,107.39,107.39,129089.0,108.39,108.86,107.39,107.39,129089.0
2017-08-18 10:00:00,107.34,108.19,107.19,107.84,55309.0,107.34,108.19,107.19,107.84,55309.0
2017-08-18 10:30:00,107.8,108.19,107.47,107.9,68722.0,107.8,108.19,107.47,107.9,68722.0
2017-08-18 11:00:00,107.84,108.44,107.38,108.35,68179.0,107.84,108.44,107.38,108.35,68179.0
2017-08-18 11:30:00,108.35,109.08,108.27,109.01,82989.0,108.35,109.08,108.27,109.01,82989.0
2017-08-18 12:00:00,108.97,109.24,108.64,109.24,45689.0,108.97,109.24,108.64,109.24,45689.0
2017-08-18 12:30:00,109.16,109.75,109.1,109.52,44795.0,109.16,109.75,109.1,109.52,44795.0
2017-08-18 13:00:00,109.52,110.1,109.23,110.06,65451.0,109.52,110.1,109.23,110.06,65451.0
2017-08-18 13:30:00,110.04,110.09,108.91,109.07,68264.0,110.04,110.09,108.91,109.07,68264.0
2017-08-18 14:00:00,109.0,109.29,108.92,109.21,42031.0,109.0,109.29,108.92,109.21,42031.0
2017-08-18 14:30:00,109.18,109.37,109.05,109.1,29745.0,109.18,109.37,109.05,109.1,29745.0
2017-08-18 15:00:00,109.08,109.18,108.9,109.03,33349.0,109.08,109.18,108.9,109.03,33349.0
2017-08-18 15:30:00,109.03,109.14,108.49,108.56,137151.0,109.03,109.14,108.49,108.56,137151.0
2017-08-21 09:30:00,108.37,110.3,108.37,109.77,126328.0,108.37,110.3,108.37,109.77,126328.0
2017-08-21 10:00:00,109.84,109.91,109.06,109.36,112330.0,109.84,109.91,109.06,109.36,112330.0
2017-08-21 10:30:00,109.38,109.63,109.16,109.36,50451.0,109.38,109.63,109.16,109.36,50451.0
2017-08-21 11:00:00,109.29,109.7,108.92,109.48,45199.0,109.29,109.7,108.92,109.48,45199.0
2017-08-21 11:30:00,109.52,109.95,109.49,109.8,36338.0,109.52,109.95,109.49,109.8,36338.0
2017-08-21 12:00:00,109.84,110.0,109.51,109.92,50086.0,109.84,110.0,109.51,109.92,50086.0
2017-08-21 12:30:00,109.94,110.01,109.55,109.73,49459.0,109.94,110.01,109.55,109.73,49459.0
2017-08-21 13:00:00,109.73,109.77,109.43,109.48,54394.0,109.73,109.77,109.43,109.48,54394.0
2017-08-21 13:30:00,109.46,109.63,109.44,109.49,35824.0,109.46,109.63,109.44,109.49,35824.0
2017-08-21 14:00:00,109.49,109.63,109.45,109.61,46892.0,109.49,109.63,109.45,109.61,46892.0
2017-08-21 14:30:00,109.59,109.73,109.43,109.59,43206.0,109.59,109.73,109.43,109.59,43206.0
2017-08-21 15:00:00,109.58,109.7,109.42,109.69,78911.0,109.58,109.7,109.42,109.69,78911.0
2017-08-21 15:30:00,109.69,109.87,109.45,109.76,206631.0,109.69,109.87,109.45,109.76,206631.0
2017-08-22 09:30:00,110.31,110.61,109.77,109.94,76524.0,110.31,110.61,109.77,109.94,76524.0
2017-08-22 10:00:00,109.98,110.77,109.93,110.77,78560.0,109.98,110.77,109.93,110.77,78560.0
2017-08-22 10:30:00,110.77,111.09,110.51,111.04,44724.0,110.77,111.09,110.51,111.04,44724.0
2017-08-22 11:00:00,111.04,111.57,110.99,111.56,56195.0,111.04,111.57,110.99,111.56,56195.0
2017-08-22 11:30:00,111.59,111.99,111.48,111.99,69233.0,111.59,111.99,111.48,111.99,69233.0
2017-08-22 12:00:00,111.94,111.97,111.54,111.56,60905.0,111.94,111.97,111.54,111.56,60905.0
2017-08-22 12:30:00,111.54,111.97,111.51,111.97,60006.0,111.54,111.97,111.51,111.97,60006.0
2017-08-22 13:00:00,111.98,112.0,111.81,111.96,30288.0,111.98,112.0,111.81,111.96,30288.0
2017-08-22 13:30:00,111.96,112.04,111.62,111.71,33571.0,111.96,112.04,111.62,111.71,33571.0
2017-08-22 14:00:00,111.72,112.09,111.72,111.95,49498.0,111.72,112.09,111.72,111.95,49498.0
2017-08-22 14:30:00,112.02,112.24,111.78,111.85,57416.0,112.02,112.24,111.78,111.85,57416.0
2017-08-22 15:00:00,111.84,111.97,111.58,111.6,110528.0,111.84,111.97,111.58,111.6,110528.0
2017-08-22 15:30:00,111.58,111.7,110.78,111.0,536615.0,111.58,111.7,110.78,111.0,536615.0
2017-08-23 09:30:00,110.91,111.3,110.23,111.2,119404.0,110.91,111.3,110.23,111.2,119404.0
2017-08-23 10:00:00,111.12,111.34,110.05,110.71,136598.0,111.12,111.34,110.05,110.71,136598.0
2017-08-23 10:30:00,110.7,111.29,110.55,110.79,60203.0,110.7,111.29,110.55,110.79,60203.0
2017-08-23 11:00:00,110.86,111.14,110.83,111.04,61319.0,110.86,111.14,110.83,111.04,61319.0
2017-08-23 11:30:00,111.06,111.13,110.77,110.92,47712.0,111.06,111.13,110.77,110.92,47712.0
2017-08-23 12:00:00,110.95,111.06,110.74,110.75,50722.0,110.95,111.06,110.74,110.75,50722.0
2017-08-23 12:30:00,110.82,110.91,110.62,110.76,45772.0,110.82,110.91,110.62,110.76,45772.0
2017-08-23 13:00:00,110.75,110.79,110.45,110.59,55312.0,110.75,110.79,110.45,110.59,55312.0
2017-08-23 13:30:00,110.6,110.68,110.39,110.54,49351.0,110.6,110.68,110.39,110.54,49351.0
2017-08-23 14:00:00,110.59,110.84,110.49,110.75,107827.0,110.59,110.84,110.49,110.75,107827.0
2017-08-23 14:30:00,110.74,110.92,110.7,110.8,106790.0,110.74,110.92,110.7,110.8,106790.0
2017-08-23 15:00:00,110.77,110.9,110.59,110.83,116495.0,110.77,110.9,110.59,110.83,116495.0
2017-08-23 15:30:00,110.82,110.89,110.6,110.65,288470.0,110.82,110.89,110.6,110.65,288470.0
2017-08-24 09:30:00,110.58,111.25,110.01,110.47,197822.0,110.58,111.25,110.01,110.47,197822.0
2017-08-24 10:00:00,110.49,110.6,109.71,110.21,103083.0,110.49,110.6,109.71,110.21,103083.0
2017-08-24 10:30:00,110.21,111.01,110.21,110.86,144872.0,110.21,111.01,110.21,110.86,144872.0
2017-08-24 11:00:00,110.86,111.0,110.17,110.22,90810.0,110.86,111.0,110.17,110.22,90810.0
2017-08-24 11:30:00,110.26,110.3,109.38,109.56,175726.0,110.26,110.3,109.38,109.56,175726.0
2017-08-24 12:00:00,109.58,109.86,109.04,109.86,282101.0,109.58,109.86,109.04,109.86,282101.0
2017-08-24 12:30:00,109.79,110.05,109.39,109.56,84857.0,109.79,110.05,109.39,109.56,84857.0
2017-08-24 13:00:00,109.56,109.64,109.11,109.34,122545.0,109.56,109.64,109.11,109.34,122545.0
2017-08-24 13:30:00,109.36,109.81,109.27,109.53,176920.0,109.36,109.81,109.27,109.53,176920.0
2017-08-24 14:00:00,109.5,110.51,109.48,110.13,140668.0,109.5,110.51,109.48,110.13,140668.0
2017-08-24 14:30:00,110.15,110.88,110.11,110.76,121943.0,110.15,110.88,110.11,110.76,121943.0
2017-08-24 15:00:00,110.78,110.81,110.1,110.33,206708.0,110.78,110.81,110.1,110.33,206708.0
2017-08-24 15:30:00,110.36,110.7,110.13,110.6,423743.0,110.36,110.7,110.13,110.6,423743.0
2017-08-25 09:30:00,115.01,119.73,113.81,113.92,1732560.0,115.01,119.73,113.81,113.92,1732560.0
2017-08-25 10:00:00,113.94,117.39,113.81,116.76,570813.0,113.94,117.39,113.81,116.76,570813.0
2017-08-25 10:30:00,116.68,116.73,114.71,115.18,333231.0,116.68,116.73,114.71,115.18,333231.0
2017-08-25 11:00:00,115.12,115.18,113.54,114.0,284681.0,115.12,115.18,113.54,114.0,284681.0
2017-08-25 11:30:00,113.93,115.25,113.92,114.93,248939.0,113.93,115.25,113.92,114.93,248939.0
2017-08-25 12:00:00,114.92,115.21,114.7,114.91,234553.0,114.92,115.21,114.7,114.91,234553.0
2017-08-25 12:30:00,114.86,115.17,114.66,115.16,190928.0,114.86,115.17,114.66,115.16,190928.0
2017-08-25 13:00:00,115.16,115.89,114.98,115.63,163791.0,115.16,115.89,114.98,115.63,163791.0
2017-08-25 13:30:00,115.64,115.87,115.12,115.44,178570.0,115.64,115.87,115.12,115.44,178570.0
2017-08-25 14:00:00,115.45,116.44,115.41,116.11,385744.0,115.45,116.44,115.41,116.11,385744.0
2017-08-25 14:30:00,116.15,116.68,115.28,115.81,336265.0,116.15,116.68,115.28,115.81,336265.0
2017-08-25 15:00:00,115.81,116.21,115.58,115.65,335315.0,115.81,116.21,115.58,115.65,335315.0
2017-08-25 15:30:00,115.65,115.65,114.58,114.96,906478.0,115.65,115.65,114.58,114.96,906478.0
2017-08-28 09:30:00,115.14,115.14,111.67,112.07,531638.0,115.14,115.14,111.67,112.07,531638.0
2017-08-28 10:00:00,112.29,112.95,111.85,112.09,188068.0,112.29,112.95,111.85,112.09,188068.0
2017-08-28 10:30:00,112.1,112.5,111.81,112.18,127984.0,112.1,112.5,111.81,112.18,127984.0
2017-08-28 11:00:00,112.16,112.45,111.44,111.67,234424.0,112.16,112.45,111.44,111.67,234424.0
2017-08-28 11:30:00,111.72,111.73,110.95,110.98,145165.0,111.72,111.73,110.95,110.98,145165.0
2017-08-28 12:00:00,110.98,111.52,110.4,110.45,201868.0,110.98,111.52,110.4,110.45,201868.0
2017-08-28 12:30:00,110.45,110.82,110.25,110.54,148791.0,110.45,110.82,110.25,110.54,148791.0
2017-08-28 13:00:00,110.54,110.68,110.01,110.25,127345.0,110.54,110.68,110.01,110.25,127345.0
2017-08-28 13:30:00,110.23,111.2,110.18,111.19,191486.0,110.23,111.2,110.18,111.19,191486.0
2017-08-28 14:00:00,111.24,111.7,111.01,111.47,225017.0,111.24,111.7,111.01,111.47,225017.0
2017-08-28 14:30:00,111.44,112.17,111.19,111.73,214990.0,111.44,112.17,111.19,111.73,214990.0
2017-08-28 15:00:00,111.74,111.93,111.49,111.87,190664.0,111.74,111.93,111.49,111.87,190664.0
2017-08-28 15:30:00,111.86,111.91,111.3,111.49,387888.0,111.86,111.91,111.3,111.49,387888.0
2017-08-29 09:30:00,109.65,110.62,109.25,109.96,166893.0,109.65,110.62,109.25,109.96,166893.0
2017-08-29 10:00:00,110.0,110.26,109.51,110.25,157891.0,110.0,110.26,109.51,110.25,157891.0
2017-08-29 10:30:00,110.25,110.42,109.92,110.42,95620.0,110.25,110.42,109.92,110.42,95620.0
2017-08-29 11:00:00,110.4,110.69,110.24,110.41,72785.0,110.4,110.69,110.24,110.41,72785.0
2017-08-29 11:30:00,110.37,110.96,110.34,110.84,65979.0,110.37,110.96,110.34,110.84,65979.0
2017-08-29 12:00:00,110.84,111.34,110.81,111.25,57090.0,110.84,111.34,110.81,111.25,57090.0
2017-08-29 12:30:00,111.27,111.69,111.26,111.56,77438.0,111.27,111.69,111.26,111.56,77438.0
2017-08-29 13:00:00,111.59,111.67,111.15,111.54,63133.0,111.59,111.67,111.15,111.54,63133.0
2017-08-29 13:30:00,111.58,111.69,111.41,111.57,62705.0,111.58,111.69,111.41,111.57,62705.0
2017-08-29 14:00:00,111.53,111.54,111.27,111.38,55697.0,111.53,111.54,111.27,111.38,55697.0
2017-08-29 14:30:00,111.36,111.9,111.35,111.74,98533.0,111.36,111.9,111.35,111.74,98533.0
2017-08-29 15:00:00,111.74,111.78,111.3,111.36,94166.0,111.74,111.78,111.3,111.36,94166.0
2017-08-29 15:30:00,111.36,111.38,110.9,111.27,287563.0,111.36,111.38,110.9,111.27,287563.0
2017-08-30 09:30:00,111.27,111.99,110.61,111.99,75304.0,111.27,111.99,110.61,111.99,75304.0
2017-08-30 10:00:00,111.99,112.18,111.45,111.64,93559.0,111.99,112.18,111.45,111.64,93559.0
2017-08-30 10:30:00,111.65,111.82,111.2,111.82,70084.0,111.65,111.82,111.2,111.82,70084.0
2017-08-30 11:00:00,111.78,112.2,111.73,112.17,57552.0,111.78,112.2,111.73,112.17,57552.0
2017-08-30 11:30:00,112.17,112.25,111.97,112.2,36624.0,112.17,112.25,111.97,112.2,36624.0
2017-08-30 12:00:00,112.17,112.45,111.91,112.42,57295.0,112.17,112.45,111.91,112.42,57295.0
2017-08-30 12:30:00,112.38,112.86,112.38,112.6,58083.0,112.38,112.86,112.38,112.6,58083.0
2017-08-30 13:00:00,112.61,112.75,112.19,112.66,40064.0,112.61,112.75,112.19,112.66,40064.0
2017-08-30 13:30:00,112.65,113.04,112.6,113.04,56425.0,112.65,113.04,112.6,113.04,56425.0
2017-08-30 14:00:00,113.02,113.42,112.97,113.4,75608.0,113.02,113.42,112.97,113.4,75608.0
2017-08-30 14:30:00,113.38,113.47,113.14,113.46,96832.0,113.38,113.47,113.14,113.46,96832.0
2017-08-30 15:00:00,113.44,113.67,113.35,113.64,88128.0,113.44,113.67,113.35,113.64,88128.0
2017-08-30 15:30:00,113.62,113.66,113.14,113.29,259436.0,113.62,113.66,113.14,113.29,259436.0
2017-08-31 09:30:00,113.63,114.11,112.81,113.36,101071.0,113.63,114.11,112.81,113.36,101071.0
2017-08-31 10:00:00,113.32,113.75,113.1,113.61,67568.0,113.32,113.75,113.1,113.61,67568.0
2017-08-31 10:30:00,113.55,113.58,113.23,113.28,73335.0,113.55,113.58,113.23,113.28,73335.0
2017-08-31 11:00:00,113.29,113.7,113.24,113.68,88631.0,113.29,113.7,113.24,113.68,88631.0
2017-08-31 11:30:00,113.64,114.0,113.43,113.96,40625.0,113.64,114.0,113.43,113.96,40625.0
2017-08-31 12:00:00,113.98,114.25,113.91,114.25,51027.0,113.98,114.25,113.91,114.25,51027.0
2017-08-31 12:30:00,114.26,114.34,113.95,114.05,51390.0,114.26,114.34,113.95,114.05,51390.0
2017-08-31 13:00:00,114.05,114.21,113.91,113.94,38563.0,114.05,114.21,113.91,113.94,38563.0
2017-08-31 13:30:00,113.95,114.25,113.87,114.23,59012.0,113.95,114.25,113.87,114.23,59012.0
2017-08-31 14:00:00,114.22,114.31,114.05,114.25,50526.0,114.22,114.31,114.05,114.25,50526.0
2017-08-31 14:30:00,114.26,114.57,114.24,114.52,58945.0,114.26,114.57,114.24,114.52,58945.0
2017-08-31 15:00:00,114.51,114.56,114.35,114.47,74587.0,114.51,114.56,114.35,114.47,74587.0
2017-08-31 15:30:00,114.46,114.7,114.3,114.45,247345.0,114.46,114.7,114.3,114.45,247345.0
2017-09-01 09:30:00,114.63,115.62,114.48,114.75,207499.0,114.63,115.62,114.48,114.75,207499.0
2017-09-01 10:00:00,114.74,115.08,114.26,114.98,75267.0,114.74,115.08,114.26,114.98,75267.0
2017-09-01 10:30:00,114.94,115.08,114.47,114.73,50349.0,114.94,115.08,114.47,114.73,50349.0
2017-09-01 11:00:00,114.69,114.95,114.62,114.85,40637.0,114.69,114.95,114.62,114.85,40637.0
2017-09-01 11:30:00,114.8,115.02,114.69,114.99,50851.0,114.8,115.02,114.69,114.99,50851.0
2017-09-01 12:00:00,114.98,115.0,114.77,114.9,32745.0,114.98,115.0,114.77,114.9,32745.0
2017-09-01 12:30:00,114.88,114.98,114.86,114.94,30159.0,114.88,114.98,114.86,114.94,30159.0
2017-09-01 13:00:00,114.94,115.0,114.37,114.63,49697.0,114.94,115.0,114.37,114.63,49697.0
2017-09-01 13:30:00,114.65,114.7,114.32,114.46,45807.0,114.65,114.7,114.32,114.46,45807.0
2017-09-01 14:00:00,114.45,114.59,114.36,114.38,70968.0,114.45,114.59,114.36,114.38,70968.0
2017-09-01 14:30:00,114.37,114.39,114.11,114.22,76563.0,114.37,114.39,114.11,114.22,76563.0
2017-09-01 15:00:00,114.22,114.26,114.03,114.09,85914.0,114.22,114.26,114.03,114.09,85914.0
2017-09-01 15:30:00,114.09,114.12,113.65,113.7,316732.0,114.09,114.12,113.65,113.7,316732.0
2017-09-05 09:30:00,113.46,114.76,113.46,114.65,171195.0,113.46,114.76,113.46,114.65,171195.0
2017-09-05 10:00:00,114.65,114.81,113.98,114.11,162379.0,114.65,114.81,113.98,114.11,162379.0
2017-09-05 10:30:00,114.04,114.25,113.75,113.92,117673.0,114.04,114.25,113.75,113.92,117673.0
2017-09-05 11:00:00,113.94,113.95,113.6,113.91,83131.0,113.94,113.95,113.6,113.91,83131.0
2017-09-05 11:30:00,113.9,114.05,113.78,113.99,65555.0,113.9,114.05,113.78,113.99,65555.0
2017-09-05 12:00:00,113.99,113.99,112.93,112.96,88372.0,113.99,113.99,112.93,112.96,88372.0
2017-09-05 12:30:00,112.94,113.41,112.52,113.37,86589.0,112.94,113.41,112.52,113.37,86589.0
2017-09-05 13:00:00,113.37,113.64,112.99,113.48,152097.0,113.37,113.64,112.99,113.48,152097.0
2017-09-05 13:30:00,113.5,114.03,113.29,114.01,121469.0,113.5,114.03,113.29,114.01,121469.0
2017-09-05 14:00:00,114.02,114.36,113.84,114.26,196049.0,114.02,114.36,113.84,114.26,196049.0
2017-09-05 14:30:00,114.26,114.54,114.15,114.28,166981.0,114.26,114.54,114.15,114.28,166981.0
2017-09-05 15:00:00,114.26,114.44,113.81,114.02,173967.0,114.26,114.44,113.81,114.02,173967.0
2017-09-05 15:30:00,114.04,114.15,113.75,113.77,414613.0,114.04,114.15,113.75,113.77,414613.0
2017-09-06 09:30:00,114.4,114.78,113.33,113.82,101030.0,114.4,114.78,113.33,113.82,101030.0
2017-09-06 10:00:00,113.82,113.83,112.7,112.77,64557.0,113.82,113.83,112.7,112.77,64557.0
2017-09-06 10:30:00,112.82,113.28,112.81,113.18,104403.0,112.82,113.28,112.81,113.18,104403.0
2017-09-06 11:00:00,113.17,113.25,112.65,112.91,66998.0,113.17,113.25,112.65,112.91,66998.0
2017-09-06 11:30:00,112.93,113.37,112.69,113.3,68022.0,112.93,113.37,112.69,113.3,68022.0
2017-09-06 12:00:00,113.31,113.49,113.16,113.46,50047.0,113.31,113.49,113.16,113.46,50047.0
2017-09-06 12:30:00,113.46,113.46,113.14,113.24,47313.0,113.46,113.46,113.14,113.24,47313.0
2017-09-06 13:00:00,113.26,113.9,113.25,113.7,61314.0,113.26,113.9,113.25,113.7,61314.0
2017-09-06 13:30:00,113.7,113.88,113.47,113.58,68153.0,113.7,113.88,113.47,113.58,68153.0
2017-09-06 14:00:00,113.58,113.81,113.52,113.72,62493.0,113.58,113.81,113.52,113.72,62493.0
2017-09-06 14:30:00,113.69,113.79,113.39,113.57,65156.0,113.69,113.79,113.39,113.57,65156.0
2017-09-06 15:00:00,113.59,114.19,113.55,114.07,81408.0,113.59,114.19,113.55,114.07,81408.0
2017-09-06 15:30:00,114.09,114.14,113.74,113.79,251024.0,114.09,114.14,113.74,113.79,251024.0
2017-09-07 09:30:00,114.14,114.47,113.61,113.87,66371.0,114.14,114.47,113.61,113.87,66371.0
2017-09-07 10:00:00,113.92,113.92,113.24,113.46,71694.0,113.92,113.92,113.24,113.46,71694.0
2017-09-07 10:30:00,113.41,114.07,113.41,113.91,87842.0,113.41,114.07,113.41,113.91,87842.0
2017-09-07 11:00:00,113.9,114.12,113.46,113.76,102228.0,113.9,114.12,113.46,113.76,102228.0
2017-09-07 11:30:00,113.76,114.08,113.5,113.52,68672.0,113.76,114.08,113.5,113.52,68672.0
2017-09-07 12:00:00,113.5,113.78,113.21,113.42,53949.0,113.5,113.78,113.21,113.42,53949.0
2017-09-07 12:30:00,113.42,113.72,113.19,113.69,70140.0,113.42,113.72,113.19,113.69,70140.0
2017-09-07 13:00:00,113.65,113.81,113.62,113.72,55659.0,113.65,113.81,113.62,113.72,55659.0
2017-09-07 13:30:00,113.71,113.92,113.58,113.8,87217.0,113.71,113.92,113.58,113.8,87217.0
2017-09-07 14:00:00,113.78,113.85,113.63,113.82,59577.0,113.78,113.85,113.63,113.82,59577.0
2017-09-07 14:30:00,113.8,113.86,113.67,113.81,64298.0,113.8,113.86,113.67,113.81,64298.0
2017-09-07 15:00:00,113.81,114.12,113.76,114.0,165103.0,113.81,114.12,113.76,114.0,165103.0
2017-09-07 15:30:00,114.0,114.3,113.97,114.08,347492.0,114.0,114.3,113.97,114.08,347492.0
2017-09-08 09:30:00,114.17,114.87,114.1,114.56,189576.0,114.17,114.87,114.1,114.56,189576.0
2017-09-08 10:00:00,114.61,115.72,114.5,115.55,336970.0,114.61,115.72,114.5,115.55,336970.0
2017-09-08 10:30:00,115.56,115.64,115.11,115.28,164768.0,115.56,115.64,115.11,115.28,164768.0
2017-09-08 11:00:00,115.26,115.32,114.69,114.95,113797.0,115.26,115.32,114.69,114.95,113797.0
2017-09-08 11:30:00,114.97,114.99,114.62,114.76,76155.0,114.97,114.99,114.62,114.76,76155.0
2017-09-08 12:00:00,114.76,114.84,114.42,114.49,92583.0,114.76,114.84,114.42,114.49,92583.0
2017-09-08 12:30:00,114.47,114.65,114.35,114.49,61507.0,114.47,114.65,114.35,114.49,61507.0
2017-09-08 13:00:00,114.46,114.81,114.39,114.7,60262.0,114.46,114.81,114.39,114.7,60262.0
2017-09-08 13:30:00,114.7,114.71,114.29,114.33,47868.0,114.7,114.71,114.29,114.33,47868.0
2017-09-08 14:00:00,114.33,114.57,114.32,114.42,87524.0,114.33,114.57,114.32,114.42,87524.0
2017-09-08 14:30:00,114.42,114.54,114.36,114.39,64243.0,114.42,114.54,114.36,114.39,64243.0
2017-09-08 15:00:00,114.39,114.55,114.25,114.26,90719.0,114.39,114.55,114.25,114.26,90719.0
2017-09-08 15:30:00,114.25,114.51,114.17,114.44,263841.0,114.25,114.51,114.17,114.44,263841.0
2017-09-11 09:30:00,112.8,116.21,112.22,115.94,464266.0,112.8,116.21,112.22,115.94,464266.0
2017-09-11 10:00:00,115.97,116.7,115.93,116.53,124371.0,115.97,116.7,115.93,116.53,124371.0
2017-09-11 10:30:00,116.53,116.57,115.47,115.47,98027.0,116.53,116.57,115.47,115.47,98027.0
2017-09-11 11:00:00,115.47,116.12,115.42,115.86,91832.0,115.47,116.12,115.42,115.86,91832.0
2017-09-11 11:30:00,115.87,116.07,115.69,115.76,73304.0,115.87,116.07,115.69,115.76,73304.0
2017-09-11 12:00:00,115.76,115.95,115.7,115.83,41685.0,115.76,115.95,115.7,115.83,41685.0
2017-09-11 12:30:00,115.82,116.26,115.79,116.26,59256.0,115.82,116.26,115.79,116.26,59256.0
2017-09-11 13:00:00,116.27,116.7,116.15,116.66,64376.0,116.27,116.7,116.15,116.66,64376.0
2017-09-11 13:30:00,116.66,116.87,116.5,116.83,98124.0,116.66,116.87,116.5,116.83,98124.0
2017-09-11 14:00:00,116.83,117.03,116.75,116.94,74008.0,116.83,117.03,116.75,116.94,74008.0
2017-09-11 14:30:00,116.94,116.96,116.6,116.7,79327.0,116.94,116.96,116.6,116.7,79327.0
2017-09-11 15:00:00,116.69,117.09,116.67,117.09,90636.0,116.69,117.09,116.67,117.09,90636.0
2017-09-11 15:30:00,117.09,117.13,116.39,116.48,273722.0,117.09,117.13,116.39,116.48,273722.0
2017-09-12 09:30:00,116.27,116.99,115.91,116.38,119905.0,116.27,116.99,115.91,116.38,119905.0
2017-09-12 10:00:00,116.49,116.51,115.65,116.0,85318.0,116.49,116.51,115.65,116.0,85318.0
2017-09-12 10:30:00,116.0,116.03,114.98,115.29,117273.0,116.0,116.03,114.98,115.29,117273.0
2017-09-12 11:00:00,115.3,116.01,115.3,115.71,75218.0,115.3,116.01,115.3,115.71,75218.0
2017-09-12 11:30:00,115.72,116.15,115.66,116.04,111143.0,115.72,116.15,115.66,116.04,111143.0
2017-09-12 12:00:00,116.04,116.24,115.75,116.12,61813.0,116.04,116.24,115.75,116.12,61813.0
2017-09-12 12:30:00,116.12,116.59,116.12,116.45,50111.0,116.12,116.59,116.12,116.45,50111.0
2017-09-12 13:00:00,116.45,116.5,116.02,116.1,36407.0,116.45,116.5,116.02,116.1,36407.0
2017-09-12 13:30:00,116.1,116.36,116.02,116.18,57342.0,116.1,116.36,116.02,116.18,57342.0
2017-09-12 14:00:00,116.21,116.51,116.21,116.41,59532.0,116.21,116.51,116.21,116.41,59532.0
2017-09-12 14:30:00,116.36,116.38,115.7,115.77,113155.0,116.36,116.38,115.7,115.77,113155.0
2017-09-12 15:00:00,115.79,115.83,115.58,115.75,75718.0,115.79,115.83,115.58,115.75,75718.0
2017-09-12 15:30:00,115.74,116.16,115.68,116.15,154127.0,115.74,116.16,115.68,116.15,154127.0
2017-09-13 09:30:00,116.04,116.5,115.67,116.44,80199.0,116.04,116.5,115.67,116.44,80199.0
2017-09-13 10:00:00,116.4,116.45,115.66,115.81,71337.0,116.4,116.45,115.66,115.81,71337.0
2017-09-13 10:30:00,115.86,116.22,115.57,115.84,95556.0,115.86,116.22,115.57,115.84,95556.0
2017-09-13 11:00:00,115.85,116.23,115.85,116.0,47504.0,115.85,116.23,115.85,116.0,47504.0
2017-09-13 11:30:00,115.98,116.1,115.25,115.3,67988.0,115.98,116.1,115.25,115.3,67988.0
2017-09-13 12:00:00,115.31,115.57,115.28,115.46,40610.0,115.31,115.57,115.28,115.46,40610.0
2017-09-13 12:30:00,115.45,115.77,115.36,115.63,46328.0,115.45,115.77,115.36,115.63,46328.0
2017-09-13 13:00:00,115.64,116.03,115.56,115.89,38511.0,115.64,116.03,115.56,115.89,38511.0
2017-09-13 13:30:00,115.89,115.94,115.71,115.9,33288.0,115.89,115.94,115.71,115.9,33288.0
2017-09-13 14:00:00,115.93,116.24,115.8,116.12,48539.0,115.93,116.24,115.8,116.12,48539.0
2017-09-13 14:30:00,116.12,116.24,115.75,116.12,88382.0,116.12,116.24,115.75,116.12,88382.0
2017-09-13 15:00:00,116.08,116.18,115.97,116.02,61972.0,116.08,116.18,115.97,116.02,61972.0
2017-09-13 15:30:00,116.02,116.2,115.99,116.19,172562.0,116.02,116.2,115.99,116.19,172562.0
2017-09-14 09:30:00,115.62,115.73,114.5,115.12,150954.0,115.62,115.73,114.5,115.12,150954.0
2017-09-14 10:00:00,115.12,115.37,114.9,115.37,103517.0,115.12,115.37,114.9,115.37,103517.0
2017-09-14 10:30:00,115.35,115.64,115.23,115.25,95333.0,115.35,115.64,115.23,115.25,95333.0
2017-09-14 11:00:00,115.27,115.97,115.23,115.95,62179.0,115.27,115.97,115.23,115.95,62179.0
2017-09-14 11:30:00,115.97,115.97,115.61,115.76,44497.0,115.97,115.97,115.61,115.76,44497.0
2017-09-14 12:00:00,115.78,115.86,115.63,115.7,21327.0,115.78,115.86,115.63,115.7,21327.0
2017-09-14 12:30:00,115.67,115.78,115.59,115.66,33566.0,115.67,115.78,115.59,115.66,33566.0
2017-09-14 13:00:00,115.64,115.68,115.38,115.65,49008.0,115.64,115.68,115.38,115.65,49008.0
2017-09-14 13:30:00,115.65,115.65,115.47,115.54,30765.0,115.65,115.65,115.47,115.54,30765.0
2017-09-14 14:00:00,115.56,115.72,115.52,115.64,43612.0,115.56,115.72,115.52,115.64,43612.0
2017-09-14 14:30:00,115.63,116.14,115.6,115.98,58032.0,115.63,116.14,115.6,115.98,58032.0
2017-09-14 15:00:00,115.95,115.98,115.32,115.35,109292.0,115.95,115.98,115.32,115.35,109292.0
2017-09-14 15:30:00,115.35,115.52,115.21,115.48,275756.0,115.35,115.52,115.21,115.48,275756.0
2017-09-15 09:30:00,115.35,115.62,114.45,114.46,384149.0,115.35,115.62,114.45,114.46,384149.0
2017-09-15 10:00:00,114.46,114.64,113.88,114.16,97588.0,114.46,114.64,113.88,114.16,97588.0
2017-09-15 10:30:00,114.17,115.17,114.17,115.03,93081.0,114.17,115.17,114.17,115.03,93081.0
2017-09-15 11:00:00,115.02,115.03,114.3,114.63,67151.0,115.02,115.03,114.3,114.63,67151.0
2017-09-15 11:30:00,114.62,114.79,114.18,114.31,75892.0,114.62,114.79,114.18,114.31,75892.0
2017-09-15 12:00:00,114.36,114.55,114.18,114.23,67948.0,114.36,114.55,114.18,114.23,67948.0
2017-09-15 12:30:00,114.24,114.3,113.9,114.25,74623.0,114.24,114.3,113.9,114.25,74623.0
2017-09-15 13:00:00,114.26,114.46,114.22,114.22,53808.0,114.26,114.46,114.22,114.22,53808.0
2017-09-15 13:30:00,114.24,114.33,114.1,114.21,59753.0,114.24,114.33,114.1,114.21,59753.0
2017-09-15 14:00:00,114.2,114.49,114.18,114.46,69635.0,114.2,114.49,114.18,114.46,69635.0
2017-09-15 14:30:00,114.44,114.64,114.29,114.53,133150.0,114.44,114.64,114.29,114.53,133150.0
2017-09-15 15:00:00,114.51,114.73,114.3,114.52,82861.0,114.51,114.73,114.3,114.52,82861.0
2017-09-15 15:30:00,114.52,114.66,114.01,114.32,596070.0,114.52,114.66,114.01,114.32,596070.0
2017-09-18 09:30:00,113.74,114.66,113.69,114.64,162777.0,113.74,114.66,113.69,114.64,162777.0
2017-09-18 10:00:00,114.63,114.66,114.4,114.49,58803.0,114.63,114.66,114.4,114.49,58803.0
2017-09-18 10:30:00,114.45,114.54,114.12,114.14,64890.0,114.45,114.54,114.12,114.14,64890.0
2017-09-18 11:00:00,114.12,114.3,114.1,114.17,60620.0,114.12,114.3,114.1,114.17,60620.0
2017-09-18 11:30:00,114.18,114.23,113.83,113.99,47740.0,114.18,114.23,113.83,113.99,47740.0
2017-09-18 12:00:00,113.99,114.0,113.81,113.89,24164.0,113.99,114.0,113.81,113.89,24164.0
2017-09-18 12:30:00,113.84,113.88,113.49,113.53,35281.0,113.84,113.88,113.49,113.53,35281.0
2017-09-18 13:00:00,113.56,113.72,113.51,113.66,31745.0,113.56,113.72,113.51,113.66,31745.0
2017-09-18 13:30:00,113.67,113.78,113.62,113.69,33563.0,113.67,113.78,113.62,113.69,33563.0
2017-09-18 14:00:00,113.69,113.87,113.13,113.28,83077.0,113.69,113.87,113.13,113.28,83077.0
2017-09-18 14:30:00,113.29,113.36,112.87,113.26,90478.0,113.29,113.36,112.87,113.26,90478.0
2017-09-18 15:00:00,113.24,113.28,113.03,113.05,110821.0,113.24,113.28,113.03,113.05,110821.0
2017-09-18 15:30:00,113.04,113.94,112.96,113.87,406843.0,113.04,113.94,112.96,113.87,406843.0
2017-09-19 09:30:00,113.77,114.06,113.35,113.38,119166.0,113.77,114.06,113.35,113.38,119166.0
2017-09-19 10:00:00,113.32,113.58,113.13,113.32,64999.0,113.32,113.58,113.13,113.32,64999.0
2017-09-19 10:30:00,113.32,113.57,113.13,113.56,54641.0,113.32,113.57,113.13,113.56,54641.0
2017-09-19 11:00:00,113.54,113.54,113.13,113.28,82037.0,113.54,113.54,113.13,113.28,82037.0
2017-09-19 11:30:00,113.26,113.3,113.12,113.17,57689.0,113.26,113.3,113.12,113.17,57689.0
2017-09-19 12:00:00,113.17,113.47,113.15,113.17,54585.0,113.17,113.47,113.15,113.17,54585.0
2017-09-19 12:30:00,113.18,113.53,113.13,113.4,58255.0,113.18,113.53,113.13,113.4,58255.0
2017-09-19 13:00:00,113.4,113.56,113.31,113.44,39987.0,113.4,113.56,113.31,113.44,39987.0
2017-09-19 13:30:00,113.43,113.56,113.29,113.32,91088.0,113.43,113.56,113.29,113.32,91088.0
2017-09-19 14:00:00,113.3,113.45,113.2,113.26,77522.0,113.3,113.45,113.2,113.26,77522.0
2017-09-19 14:30:00,113.27,113.35,113.04,113.08,85463.0,113.27,113.35,113.04,113.08,85463.0
2017-09-19 15:00:00,113.09,113.26,113.0,113.18,137937.0,113.09,113.26,113.0,113.18,137937.0
2017-09-19 15:30:00,113.17,113.23,112.97,113.04,372617.0,113.17,113.23,112.97,113.04,372617.0
2017-09-20 09:30:00,113.07,113.34,112.23,112.81,103422.0,113.07,113.34,112.23,112.81,103422.0
2017-09-20 10:00:00,112.8,112.99,112.18,112.38,93849.0,112.8,112.99,112.18,112.38,93849.0
2017-09-20 10:30:00,112.44,112.68,111.7,111.7,54638.0,112.44,112.68,111.7,111.7,54638.0
2017-09-20 11:00:00,111.77,112.07,111.35,111.92,149667.0,111.77,112.07,111.35,111.92,149667.0
2017-09-20 11:30:00,111.92,111.92,111.39,111.78,92648.0,111.92,111.92,111.39,111.78,92648.0
2017-09-20 12:00:00,111.79,112.58,111.77,112.58,64260.0,111.79,112.58,111.77,112.58,64260.0
2017-09-20 12:30:00,112.61,112.66,112.1,112.27,38024.0,112.61,112.66,112.1,112.27,38024.0
2017-09-20 13:00:00,112.3,112.36,111.87,112.02,33189.0,112.3,112.36,111.87,112.02,33189.0
2017-09-20 13:30:00,111.97,112.43,111.93,112.11,22871.0,111.97,112.43,111.93,112.11,22871.0
2017-09-20 14:00:00,112.1,112.2,111.48,111.79,71546.0,112.1,112.2,111.48,111.79,71546.0
2017-09-20 14:30:00,111.68,112.36,111.64,112.26,83089.0,111.68,112.36,111.64,112.26,83089.0
2017-09-20 15:00:00,112.18,112.36,111.91,112.28,93825.0,112.18,112.36,111.91,112.28,93825.0
2017-09-20 15:30:00,112.29,112.96,112.2,112.7,367079.0,112.29,112.96,112.2,112.7,367079.0
2017-09-21 09:30:00,112.82,113.0,111.41,111.84,142326.0,112.82,113.0,111.41,111.84,142326.0
2017-09-21 10:00:00,111.85,112.12,111.37,111.67,117851.0,111.85,112.12,111.37,111.67,117851.0
2017-09-21 10:30:00,111.65,112.3,111.62,112.28,45900.0,111.65,112.3,111.62,112.28,45900.0
2017-09-21 11:00:00,112.31,112.36,112.08,112.25,61826.0,112.31,112.36,112.08,112.25,61826.0
2017-09-21 11:30:00,112.25,112.53,112.25,112.36,27491.0,112.25,112.53,112.25,112.36,27491.0
2017-09-21 12:00:00,112.38,112.86,112.31,112.55,29319.0,112.38,112.86,112.31,112.55,29319.0
2017-09-21 12:30:00,112.54,112.69,112.32,112.68,25634.0,112.54,112.69,112.32,112.68,25634.0
2017-09-21 13:00:00,112.64,112.8,112.58,112.75,41142.0,112.64,112.8,112.58,112.75,41142.0
2017-09-21 13:30:00,112.75,112.82,112.47,112.6,41186.0,112.75,112.82,112.47,112.6,41186.0
2017-09-21 14:00:00,112.55,112.7,112.5,112.6,37686.0,112.55,112.7,112.5,112.6,37686.0
2017-09-21 14:30:00,112.58,112.71,112.4,112.45,44618.0,112.58,112.71,112.4,112.45,44618.0
2017-09-21 15:00:00,112.43,112.63,112.28,112.54,55128.0,112.43,112.63,112.28,112.54,55128.0
2017-09-21 15:30:00,112.55,112.63,112.23,112.3,151623.0,112.55,112.63,112.23,112.3,151623.0
2017-09-22 09:30:00,111.68,112.82,111.65,112.05,63073.0,111.68,112.82,111.65,112.05,63073.0
2017-09-22 10:00:00,112.0,112.43,112.0,112.06,35362.0,112.0,112.43,112.0,112.06,35362.0
2017-09-22 10:30:00,112.13,112.44,111.96,112.21,27840.0,112.13,112.44,111.96,112.21,27840.0
2017-09-22 11:00:00,112.23,112.41,112.0,112.0,34899.0,112.23,112.41,112.0,112.0,34899.0
2017-09-22 11:30:00,112.02,112.12,111.83,112.02,55235.0,112.02,112.12,111.83,112.02,55235.0
2017-09-22 12:00:00,112.03,112.09,111.92,112.07,17175.0,112.03,112.09,111.92,112.07,17175.0
2017-09-22 12:30:00,112.03,112.22,111.81,111.86,23171.0,112.03,112.22,111.81,111.86,23171.0
2017-09-22 13:00:00,111.88,112.02,111.64,111.94,32871.0,111.88,112.02,111.64,111.94,32871.0
2017-09-22 13:30:00,111.94,111.99,111.79,111.84,27522.0,111.94,111.99,111.79,111.84,27522.0
2017-09-22 14:00:00,111.84,112.0,111.73,111.98,41828.0,111.84,112.0,111.73,111.98,41828.0
2017-09-22 14:30:00,111.97,112.1,111.94,111.97,31909.0,111.97,112.1,111.94,111.97,31909.0
2017-09-22 15:00:00,111.98,112.0,111.75,111.82,77625.0,111.98,112.0,111.75,111.82,77625.0
2017-09-22 15:30:00,111.82,111.89,111.69,111.78,205736.0,111.82,111.89,111.69,111.78,205736.0
2017-09-25 09:30:00,111.67,111.83,110.36,110.83,117393.0,111.67,111.83,110.36,110.83,117393.0
2017-09-25 10:00:00,110.86,111.37,110.48,110.48,58836.0,110.86,111.37,110.48,110.48,58836.0
2017-09-25 10:30:00,110.54,110.54,109.06,109.12,124240.0,110.54,110.54,109.06,109.12,124240.0
2017-09-25 11:00:00,109.12,109.82,108.84,109.73,95483.0,109.12,109.82,108.84,109.73,95483.0
2017-09-25 11:30:00,109.68,109.8,109.16,109.36,83982.0,109.68,109.8,109.16,109.36,83982.0
2017-09-25 12:00:00,109.35,109.46,108.67,109.01,64194.0,109.35,109.46,108.67,109.01,64194.0
2017-09-25 12:30:00,108.98,109.75,108.84,109.62,88501.0,108.98,109.75,108.84,109.62,88501.0
2017-09-25 13:00:00,109.61,109.84,109.4,109.4,50114.0,109.61,109.84,109.4,109.4,50114.0
2017-09-25 13:30:00,109.4,109.76,109.25,109.55,47887.0,109.4,109.76,109.25,109.55,47887.0
2017-09-25 14:00:00,109.56,109.66,109.06,109.12,42538.0,109.56,109.66,109.06,109.12,42538.0
2017-09-25 14:30:00,109.17,109.26,108.65,109.12,131617.0,109.17,109.26,108.65,109.12,131617.0
2017-09-25 15:00:00,109.13,109.57,108.89,109.53,102818.0,109.13,109.57,108.89,109.53,102818.0
2017-09-25 15:30:00,109.56,109.88,109.53,109.83,309684.0,109.56,109.88,109.53,109.83,309684.0
2017-09-26 09:30:00,110.59,111.38,110.35,110.7,92965.0,110.59,111.38,110.35,110.7,92965.0
2017-09-26 10:00:00,110.65,110.99,110.25,110.29,45214.0,110.65,110.99,110.25,110.29,45214.0
2017-09-26 10:30:00,110.31,110.35,109.48,109.5,78217.0,110.31,110.35,109.48,109.5,78217.0
2017-09-26 11:00:00,109.49,109.6,108.83,109.15,98287.0,109.49,109.6,108.83,109.15,98287.0
2017-09-26 11:30:00,109.1,109.59,109.07,109.58,60188.0,109.1,109.59,109.07,109.58,60188.0
2017-09-26 12:00:00,109.55,110.02,109.55,109.95,53701.0,109.55,110.02,109.55,109.95,53701.0
2017-09-26 12:30:00,109.95,110.31,109.77,110.31,63098.0,109.95,110.31,109.77,110.31,63098.0
2017-09-26 13:00:00,110.3,110.9,110.26,110.76,81440.0,110.3,110.9,110.26,110.76,81440.0
2017-09-26 13:30:00,110.73,110.94,110.33,110.33,70120.0,110.73,110.94,110.33,110.33,70120.0
2017-09-26 14:00:00,110.36,110.52,110.32,110.49,42557.0,110.36,110.52,110.32,110.49,42557.0
2017-09-26 14:30:00,110.52,110.58,110.29,110.51,50237.0,110.52,110.58,110.29,110.51,50237.0
2017-09-26 15:00:00,110.51,110.6,110.4,110.49,48501.0,110.51,110.6,110.4,110.49,48501.0
2017-09-26 15:30:00,110.47,110.66,109.88,110.62,369266.0,110.47,110.66,109.88,110.62,369266.0
2017-09-27 09:30:00,110.21,112.21,110.21,111.97,166429.0,110.21,112.21,110.21,111.97,166429.0
2017-09-27 10:00:00,112.04,112.22,111.56,111.97,78313.0,112.04,112.22,111.56,111.97,78313.0
2017-09-27 10:30:00,111.97,112.35,111.83,112.07,71142.0,111.97,112.35,111.83,112.07,71142.0
2017-09-27 11:00:00,112.08,112.75,111.91,112.66,62745.0,112.08,112.75,111.91,112.66,62745.0
2017-09-27 11:30:00,112.65,112.73,112.33,112.65,40582.0,112.65,112.73,112.33,112.65,40582.0
2017-09-27 12:00:00,112.65,112.73,112.43,112.73,38797.0,112.65,112.73,112.43,112.73,38797.0
2017-09-27 12:30:00,112.74,112.78,112.47,112.66,41811.0,112.74,112.78,112.47,112.66,41811.0
2017-09-27 13:00:00,112.66,112.95,112.65,112.95,52339.0,112.66,112.95,112.65,112.95,52339.0
2017-09-27 13:30:00,112.95,113.21,112.87,113.16,67180.0,112.95,113.21,112.87,113.16,67180.0
2017-09-27 14:00:00,113.2,113.47,112.94,113.02,92090.0,113.2,113.47,112.94,113.02,92090.0
2017-09-27 14:30:00,113.02,113.05,112.46,112.52,57465.0,113.02,113.05,112.46,112.52,57465.0
2017-09-27 15:00:00,112.52,112.72,112.35,112.45,94314.0,112.52,112.72,112.35,112.45,94314.0
2017-09-27 15:30:00,112.43,112.53,111.85,111.97,259703.0,112.43,112.53,111.85,111.97,259703.0
2017-09-28 09:30:00,111.4,111.96,110.52,111.05,115936.0,111.4,111.96,110.52,111.05,115936.0
2017-09-28 10:00:00,111.08,111.21,110.75,111.18,74273.0,111.08,111.21,110.75,111.18,74273.0
2017-09-28 10:30:00,111.2,111.66,111.02,111.29,155740.0,111.2,111.66,111.02,111.29,155740.0
2017-09-28 11:00:00,111.26,111.34,110.91,111.2,44678.0,111.26,111.34,110.91,111.2,44678.0
2017-09-28 11:30:00,111.24,111.32,111.08,111.11,33750.0,111.24,111.32,111.08,111.11,33750.0
2017-09-28 12:00:00,111.12,111.32,111.01,111.19,43596.0,111.12,111.32,111.01,111.19,43596.0
2017-09-28 12:30:00,111.15,111.46,111.04,111.42,33336.0,111.15,111.46,111.04,111.42,33336.0
2017-09-28 13:00:00,111.44,111.44,111.2,111.3,45039.0,111.44,111.44,111.2,111.3,45039.0
2017-09-28 13:30:00,111.29,111.58,111.28,111.45,41523.0,111.29,111.58,111.28,111.45,41523.0
2017-09-28 14:00:00,111.46,111.52,111.16,111.23,58035.0,111.46,111.52,111.16,111.23,58035.0
2017-09-28 14:30:00,111.22,111.63,111.11,111.46,113227.0,111.22,111.63,111.11,111.46,113227.0
2017-09-28 15:00:00,111.43,111.73,111.43,111.48,80068.0,111.43,111.73,111.43,111.48,80068.0
2017-09-28 15:30:00,111.49,111.6,111.39,111.45,216781.0,111.49,111.6,111.39,111.45,216781.0
2017-09-29 09:30:00,111.25,112.27,111.0,111.6,94835.0,111.25,112.27,111.0,111.6,94835.0
2017-09-29 10:00:00,111.57,112.05,111.55,112.02,42198.0,111.57,112.05,111.55,112.02,42198.0
2017-09-29 10:30:00,112.02,112.35,111.79,112.02,114571.0,112.02,112.35,111.79,112.02,114571.0
2017-09-29 11:00:00,112.02,112.7,111.84,112.58,109624.0,112.02,112.7,111.84,112.58,109624.0
2017-09-29 11:30:00,112.6,112.6,112.15,112.25,109711.0,112.6,112.6,112.15,112.25,109711.0
2017-09-29 12:00:00,112.26,112.3,112.01,112.07,73841.0,112.26,112.3,112.01,112.07,73841.0
2017-09-29 12:30:00,112.05,112.46,112.05,112.35,159034.0,112.05,112.46,112.05,112.35,159034.0
2017-09-29 13:00:00,112.35,112.64,112.34,112.51,130096.0,112.35,112.64,112.34,112.51,130096.0
2017-09-29 13:30:00,112.51,112.76,112.42,112.48,60366.0,112.51,112.76,112.42,112.48,60366.0
2017-09-29 14:00:00,112.48,112.51,112.2,112.34,64461.0,112.48,112.51,112.2,112.34,64461.0
2017-09-29 14:30:00,112.35,112.38,111.93,111.93,52461.0,112.35,112.38,111.93,111.93,52461.0
2017-09-29 15:00:00,111.93,112.27,111.91,112.0,103939.0,111.93,112.27,111.91,112.0,103939.0
2017-09-29 15:30:00,112.0,112.38,112.0,112.22,461604.0,112.0,112.38,112.0,112.22,461604.0
2017-10-02 09:30:00,110.99,113.58,110.68,113.02,474490.0,110.99,113.58,110.68,113.02,474490.0
2017-10-02 10:00:00,112.96,113.76,112.55,113.21,124312.0,112.96,113.76,112.55,113.21,124312.0
2017-10-02 10:30:00,113.25,113.4,112.83,112.92,80342.0,113.25,113.4,112.83,112.92,80342.0
2017-10-02 11:00:00,112.92,113.04,112.6,112.78,88281.0,112.92,113.04,112.6,112.78,88281.0
2017-10-02 11:30:00,112.75,112.83,112.45,112.52,57281.0,112.75,112.83,112.45,112.52,57281.0
2017-10-02 12:00:00,112.47,112.91,112.1,112.89,80531.0,112.47,112.91,112.1,112.89,80531.0
2017-10-02 12:30:00,112.9,112.99,112.66,112.73,59797.0,112.9,112.99,112.66,112.73,59797.0
2017-10-02 13:00:00,112.75,112.97,112.62,112.85,52051.0,112.75,112.97,112.62,112.85,52051.0
2017-10-02 13:30:00,112.89,112.89,112.55,112.68,39180.0,112.89,112.89,112.55,112.68,39180.0
2017-10-02 14:00:00,112.67,112.78,112.58,112.77,48357.0,112.67,112.78,112.58,112.77,48357.0
2017-10-02 14:30:00,112.79,112.95,112.77,112.84,61094.0,112.79,112.95,112.77,112.84,61094.0
2017-10-02 15:00:00,112.87,112.92,112.66,112.78,70879.0,112.87,112.92,112.66,112.78,70879.0
2017-10-02 15:30:00,112.77,112.77,112.24,112.45,307848.0,112.77,112.77,112.24,112.45,307848.0
2017-10-03 09:30:00,112.39,113.19,111.67,112.95,61971.0,112.39,113.19,111.67,112.95,61971.0
2017-10-03 10:00:00,112.98,113.31,112.73,113.23,73273.0,112.98,113.31,112.73,113.23,73273.0
2017-10-03 10:30:00,113.18,113.32,113.03,113.27,35436.0,113.18,113.32,113.03,113.27,35436.0
2017-10-03 11:00:00,113.22,113.28,112.9,113.16,34533.0,113.22,113.28,112.9,113.16,34533.0
2017-10-03 11:30:00,113.15,113.22,112.91,113.05,29486.0,113.15,113.22,112.91,113.05,29486.0
2017-10-03 12:00:00,113.02,113.17,113.01,113.14,18970.0,113.02,113.17,113.01,113.14,18970.0
2017-10-03 12:30:00,113.11,113.22,113.06,113.22,29285.0,113.11,113.22,113.06,113.22,29285.0
2017-10-03 13:00:00,113.22,113.25,113.11,113.16,29236.0,113.22,113.25,113.11,113.16,29236.0
2017-10-03 13:30:00,113.19,113.42,113.16,113.31,41706.0,113.19,113.42,113.16,113.31,41706.0
2017-10-03 14:00:00,113.33,113.41,113.15,113.15,40243.0,113.33,113.41,113.15,113.15,40243.0
2017-10-03 14:30:00,113.16,113.34,113.15,113.27,28636.0,113.16,113.34,113.15,113.27,28636.0
2017-10-03 15:00:00,113.27,113.5,113.23,113.46,65723.0,113.27,113.5,113.23,113.46,65723.0
2017-10-03 15:30:00,113.46,113.73,113.43,113.63,262956.0,113.46,113.73,113.43,113.63,262956.0
2017-10-04 09:30:00,113.79,113.8,112.35,112.75,90225.0,113.79,113.8,112.35,112.75,90225.0
2017-10-04 10:00:00,112.81,113.31,112.65,113.31,67334.0,112.81,113.31,112.65,113.31,67334.0
2017-10-04 10:30:00,113.26,113.58,113.1,113.56,107461.0,113.26,113.58,113.1,113.56,107461.0
2017-10-04 11:00:00,113.58,113.74,113.22,113.66,40168.0,113.58,113.74,113.22,113.66,40168.0
2017-10-04 11:30:00,113.67,113.74,113.4,113.51,29122.0,113.67,113.74,113.4,113.51,29122.0
2017-10-04 12:00:00,113.57,113.93,113.56,113.79,25061.0,113.57,113.93,113.56,113.79,25061.0
2017-10-04 12:30:00,113.78,113.82,113.47,113.6,29631.0,113.78,113.82,113.47,113.6,29631.0
2017-10-04 13:00:00,113.59,113.65,113.42,113.5,26953.0,113.59,113.65,113.42,113.5,26953.0
2017-10-04 13:30:00,113.47,113.51,113.09,113.5,62846.0,113.47,113.51,113.09,113.5,62846.0
2017-10-04 14:00:00,113.48,113.55,113.35,113.5,37593.0,113.48,113.55,113.35,113.5,37593.0
2017-10-04 14:30:00,113.52,113.88,113.5,113.87,44381.0,113.52,113.88,113.5,113.87,44381.0
2017-10-04 15:00:00,113.87,114.06,113.77,114.01,94443.0,113.87,114.06,113.77,114.01,94443.0
2017-10-04 15:30:00,113.99,114.07,113.82,114.04,158580.0,113.99,114.07,113.82,114.04,158580.0
2017-10-05 09:30:00,114.5,114.8,113.9,114.4,73290.0,114.5,114.8,113.9,114.4,73290.0
2017-10-05 10:00:00,114.44,114.85,114.37,114.7,41808.0,114.44,114.85,114.37,114.7,41808.0
2017-10-05 10:30:00,114.74,114.86,114.34,114.86,45528.0,114.74,114.86,114.34,114.86,45528.0
2017-10-05 11:00:00,114.88,115.24,114.75,115.19,63654.0,114.88,115.24,114.75,115.19,63654.0
2017-10-05 11:30:00,115.14,115.59,115.13,115.53,68170.0,115.14,115.59,115.13,115.53,68170.0
2017-10-05 12:00:00,115.57,116.4,115.54,116.27,131044.0,115.57,116.4,115.54,116.27,131044.0
2017-10-05 12:30:00,116.27,116.61,115.95,116.07,110572.0,116.27,116.61,115.95,116.07,110572.0
2017-10-05 13:00:00,116.09,116.34,115.95,116.11,79419.0,116.09,116.34,115.95,116.11,79419.0
2017-10-05 13:30:00,116.12,116.16,115.89,116.05,74547.0,116.12,116.16,115.89,116.05,74547.0
2017-10-05 14:00:00,116.07,116.17,115.97,116.17,65646.0,116.07,116.17,115.97,116.17,65646.0
2017-10-05 14:30:00,116.18,116.5,116.17,116.47,67672.0,116.18,116.5,116.17,116.47,67672.0
2017-10-05 15:00:00,116.5,116.83,116.43,116.73,123033.0,116.5,116.83,116.43,116.73,123033.0
2017-10-05 15:30:00,116.74,116.77,116.42,116.54,263732.0,116.74,116.77,116.42,116.54,263732.0
2017-10-06 09:30:00,116.18,116.69,115.81,116.58,58022.0,116.18,116.69,115.81,116.58,58022.0
2017-10-06 10:00:00,116.63,117.61,116.63,117.5,53847.0,116.63,117.61,116.63,117.5,53847.0
2017-10-06 10:30:00,117.43,117.51,116.33,116.49,51189.0,117.43,117.51,116.33,116.49,51189.0
2017-10-06 11:00:00,116.46,116.63,116.43,116.58,42805.0,116.46,116.63,116.43,116.58,42805.0
2017-10-06 11:30:00,116.56,116.58,116.34,116.5,45188.0,116.56,116.58,116.34,116.5,45188.0
2017-10-06 12:00:00,116.5,116.82,116.4,116.82,31544.0,116.5,116.82,116.4,116.82,31544.0
2017-10-06 12:30:00,116.82,116.88,116.51,116.52,23045.0,116.82,116.88,116.51,116.52,23045.0
2017-10-06 13:00:00,116.5,116.68,116.47,116.56,29213.0,116.5,116.68,116.47,116.56,29213.0
2017-10-06 13:30:00,116.58,116.71,116.53,116.71,17905.0,116.58,116.71,116.53,116.71,17905.0
2017-10-06 14:00:00,116.67,116.71,116.58,116.67,38133.0,116.67,116.71,116.58,116.67,38133.0
2017-10-06 14:30:00,116.68,116.92,116.59,116.89,45787.0,116.68,116.92,116.59,116.89,45787.0
2017-10-06 15:00:00,116.88,117.0,116.49,116.52,63870.0,116.88,117.0,116.49,116.52,63870.0
2017-10-06 15:30:00,116.54,117.03,116.51,116.96,183605.0,116.54,117.03,116.51,116.96,183605.0
2017-10-09 09:30:00,116.8,117.22,116.65,117.03,39913.0,116.8,117.22,116.65,117.03,39913.0
2017-10-09 10:00:00,117.04,117.4,116.96,117.4,17601.0,117.04,117.4,116.96,117.4,17601.0
2017-10-09 10:30:00,117.39,117.52,117.19,117.48,29595.0,117.39,117.52,117.19,117.48,29595.0
2017-10-09 11:00:00,117.46,117.48,117.33,117.33,22707.0,117.46,117.48,117.33,117.33,22707.0
2017-10-09 11:30:00,117.34,117.42,117.21,117.22,67880.0,117.34,117.42,117.21,117.22,67880.0
2017-10-09 12:00:00,117.2,117.31,116.96,117.03,22004.0,117.2,117.31,116.96,117.03,22004.0
2017-10-09 12:30:00,117.04,117.16,117.0,117.03,30756.0,117.04,117.16,117.0,117.03,30756.0
2017-10-09 13:00:00,117.05,117.13,116.93,117.1,38476.0,117.05,117.13,116.93,117.1,38476.0
2017-10-09 13:30:00,117.12,117.16,116.96,117.0,19072.0,117.12,117.16,116.96,117.0,19072.0
2017-10-09 14:00:00,116.98,117.13,116.97,117.09,28060.0,116.98,117.13,116.97,117.09,28060.0
2017-10-09 14:30:00,117.1,117.42,117.1,117.24,61792.0,117.1,117.42,117.1,117.24,61792.0
2017-10-09 15:00:00,117.22,117.3,116.91,117.29,113397.0,117.22,117.3,116.91,117.29,113397.0
2017-10-09 15:30:00,117.28,117.28,117.01,117.12,106661.0,117.28,117.28,117.01,117.12,106661.0
2017-10-10 09:30:00,117.22,117.53,116.9,117.11,73932.0,117.22,117.53,116.9,117.11,73932.0
2017-10-10 10:00:00,117.13,117.4,116.74,117.08,75761.0,117.13,117.4,116.74,117.08,75761.0
2017-10-10 10:30:00,117.0,117.3,116.89,117.23,18649.0,117.0,117.3,116.89,117.23,18649.0
2017-10-10 11:00:00,117.28,117.46,117.11,117.19,28868.0,117.28,117.46,117.11,117.19,28868.0
2017-10-10 11:30:00,117.25,117.37,116.9,117.07,17701.0,117.25,117.37,116.9,117.07,17701.0
2017-10-10 12:00:00,117.02,117.14,116.61,116.7,39995.0,117.02,117.14,116.61,116.7,39995.0
2017-10-10 12:30:00,116.73,116.98,116.62,116.91,22745.0,116.73,116.98,116.62,116.91,22745.0
2017-10-10 13:00:00,116.89,116.97,116.44,116.59,49162.0,116.89,116.97,116.44,116.59,49162.0
2017-10-10 13:30:00,116.63,116.68,116.32,116.65,41812.0,116.63,116.68,116.32,116.65,41812.0
2017-10-10 14:00:00,116.65,116.89,116.64,116.83,50632.0,116.65,116.89,116.64,116.83,50632.0
2017-10-10 14:30:00,116.86,117.05,116.75,117.05,41514.0,116.86,117.05,116.75,117.05,41514.0
2017-10-10 15:00:00,117.05,117.1,116.95,117.0,66502.0,117.05,117.1,116.95,117.0,66502.0
2017-10-10 15:30:00,117.01,117.14,116.9,117.03,133894.0,117.01,117.14,116.9,117.03,133894.0
2017-10-11 09:30:00,117.02,117.32,116.93,117.09,74849.0,117.02,117.32,116.93,117.09,74849.0
2017-10-11 10:00:00,117.0,117.88,117.0,117.86,48579.0,117.0,117.88,117.0,117.86,48579.0
2017-10-11 10:30:00,117.86,117.88,117.56,117.65,31448.0,117.86,117.88,117.56,117.65,31448.0
2017-10-11 11:00:00,117.62,118.31,117.62,117.77,52100.0,117.62,118.31,117.62,117.77,52100.0
2017-10-11 11:30:00,117.7,117.91,117.68,117.82,16002.0,117.7,117.91,117.68,117.82,16002.0
2017-10-11 12:00:00,117.84,118.0,117.71,117.78,23222.0,117.84,118.0,117.71,117.78,23222.0
2017-10-11 12:30:00,117.76,117.76,117.48,117.67,21138.0,117.76,117.76,117.48,117.67,21138.0
2017-10-11 13:00:00,117.72,118.0,117.7,117.8,20785.0,117.72,118.0,117.7,117.8,20785.0
2017-10-11 13:30:00,117.79,117.88,117.76,117.83,25446.0,117.79,117.88,117.76,117.83,25446.0
2017-10-11 14:00:00,117.85,118.2,117.82,118.03,62681.0,117.85,118.2,117.82,118.03,62681.0
2017-10-11 14:30:00,118.03,118.09,117.9,118.03,45424.0,118.03,118.09,117.9,118.03,45424.0
2017-10-11 15:00:00,118.02,118.16,117.97,118.1,43639.0,118.02,118.16,117.97,118.1,43639.0
2017-10-11 15:30:00,118.11,118.66,118.11,118.58,141595.0,118.11,118.66,118.11,118.58,141595.0
2017-10-12 09:30:00,118.55,119.17,118.51,118.76,91104.0,118.55,119.17,118.51,118.76,91104.0
2017-10-12 10:00:00,118.82,119.33,118.55,119.13,93260.0,118.82,119.33,118.55,119.13,93260.0
2017-10-12 10:30:00,119.15,119.59,119.08,119.46,61630.0,119.15,119.59,119.08,119.46,61630.0
2017-10-12 11:00:00,119.48,119.84,119.07,119.37,143935.0,119.48,119.84,119.07,119.37,143935.0
2017-10-12 11:30:00,119.38,119.5,119.21,119.24,22335.0,119.38,119.5,119.21,119.24,22335.0
2017-10-12 12:00:00,119.25,119.37,119.17,119.28,16628.0,119.25,119.37,119.17,119.28,16628.0
2017-10-12 12:30:00,119.24,119.25,118.95,119.04,19030.0,119.24,119.25,118.95,119.04,19030.0
2017-10-12 13:00:00,119.02,119.36,119.0,119.33,39315.0,119.02,119.36,119.0,119.33,39315.0
2017-10-12 13:30:00,119.33,119.45,119.17,119.23,22237.0,119.33,119.45,119.17,119.23,22237.0
2017-10-12 14:00:00,119.25,119.27,119.11,119.22,24704.0,119.25,119.27,119.11,119.22,24704.0
2017-10-12 14:30:00,119.19,119.22,118.92,119.07,33642.0,119.19,119.22,118.92,119.07,33642.0
2017-10-12 15:00:00,119.08,119.38,119.08,119.34,61204.0,119.08,119.38,119.08,119.34,61204.0
2017-10-12 15:30:00,119.36,119.36,118.86,118.99,276918.0,119.36,119.36,118.86,118.99,276918.0
2017-10-13 09:30:00,119.77,119.77,118.44,119.04,105182.0,119.77,119.77,118.44,119.04,105182.0
2017-10-13 10:00:00,118.99,119.36,118.99,119.32,53795.0,118.99,119.36,118.99,119.32,53795.0
2017-10-13 10:30:00,119.36,119.41,119.11,119.35,57865.0,119.36,119.41,119.11,119.35,57865.0
2017-10-13 11:00:00,119.33,119.58,119.03,119.42,74186.0,119.33,119.58,119.03,119.42,74186.0
2017-10-13 11:30:00,119.45,119.5,119.25,119.48,35127.0,119.45,119.5,119.25,119.48,35127.0
2017-10-13 12:00:00,119.44,119.56,119.38,119.52,31006.0,119.44,119.56,119.38,119.52,31006.0
2017-10-13 12:30:00,119.54,119.54,119.15,119.25,42203.0,119.54,119.54,119.15,119.25,42203.0
2017-10-13 13:00:00,119.25,119.43,119.21,119.4,29633.0,119.25,119.43,119.21,119.4,29633.0
2017-10-13 13:30:00,119.43,119.5,118.98,119.03,47137.0,119.43,119.5,118.98,119.03,47137.0
2017-10-13 14:00:00,119.0,119.22,118.99,119.17,47770.0,119.0,119.22,118.99,119.17,47770.0
2017-10-13 14:30:00,119.2,119.54,119.18,119.5,225471.0,119.2,119.54,119.18,119.5,225471.0
2017-10-13 15:00:00,119.51,119.69,119.45,119.68,50094.0,119.51,119.69,119.45,119.68,50094.0
2017-10-13 15:30:00,119.67,119.69,119.44,119.62,138825.0,119.67,119.69,119.44,119.62,138825.0
2017-10-16 09:30:00,119.69,119.97,119.15,119.19,54900.0,119.69,119.97,119.15,119.19,54900.0
2017-10-16 10:00:00,119.24,119.56,118.83,119.03,45268.0,119.24,119.56,118.83,119.03,45268.0
2017-10-16 10:30:00,118.96,119.03,118.67,118.95,34516.0,118.96,119.03,118.67,118.95,34516.0
2017-10-16 11:00:00,118.97,119.23,118.92,119.23,118590.0,118.97,119.23,118.92,119.23,118590.0
2017-10-16 11:30:00,119.22,119.61,119.2,119.55,155951.0,119.22,119.61,119.2,119.55,155951.0
2017-10-16 12:00:00,119.5,119.58,119.05,119.26,39351.0,119.5,119.58,119.05,119.26,39351.0
2017-10-16 12:30:00,119.23,119.27,118.9,118.96,38123.0,119.23,119.27,118.9,118.96,38123.0
2017-10-16 13:00:00,118.96,119.16,118.93,119.01,36206.0,118.96,119.16,118.93,119.01,36206.0
2017-10-16 13:30:00,119.04,119.16,118.96,119.0,30869.0,119.04,119.16,118.96,119.0,30869.0
2017-10-16 14:00:00,118.97,119.09,118.95,119.07,26083.0,118.97,119.09,118.95,119.07,26083.0
2017-10-16 14:30:00,119.06,119.19,118.99,119.1,35405.0,119.06,119.19,118.99,119.1,35405.0
2017-10-16 15:00:00,119.1,119.22,119.05,119.15,41057.0,119.1,119.22,119.05,119.15,41057.0
2017-10-16 15:30:00,119.15,119.33,119.08,119.19,192086.0,119.15,119.33,119.08,119.19,192086.0
2017-10-17 09:30:00,119.35,119.76,118.43,118.47,91575.0,119.35,119.76,118.43,118.47,91575.0
2017-10-17 10:00:00,118.49,118.74,118.06,118.15,54481.0,118.49,118.74,118.06,118.15,54481.0
2017-10-17 10:30:00,118.2,118.58,118.18,118.5,43889.0,118.2,118.58,118.18,118.5,43889.0
2017-10-17 11:00:00,118.48,118.63,118.31,118.46,95994.0,118.48,118.63,118.31,118.46,95994.0
2017-10-17 11:30:00,118.45,118.58,118.42,118.49,25396.0,118.45,118.58,118.42,118.49,25396.0
2017-10-17 12:00:00,118.5,118.58,118.45,118.49,53807.0,118.5,118.58,118.45,118.49,53807.0
2017-10-17 12:30:00,118.47,118.63,118.33,118.5,77754.0,118.47,118.63,118.33,118.5,77754.0
2017-10-17 13:00:00,118.49,118.77,118.47,118.66,30602.0,118.49,118.77,118.47,118.66,30602.0
2017-10-17 13:30:00,118.64,118.81,118.59,118.72,34853.0,118.64,118.81,118.59,118.72,34853.0
2017-10-17 14:00:00,118.7,118.72,118.42,118.49,45526.0,118.7,118.72,118.42,118.49,45526.0
2017-10-17 14:30:00,118.53,118.53,118.35,118.42,53207.0,118.53,118.53,118.35,118.42,53207.0
2017-10-17 15:00:00,118.43,118.45,118.27,118.32,53739.0,118.43,118.45,118.27,118.32,53739.0
2017-10-17 15:30:00,118.31,118.79,118.29,118.72,168779.0,118.31,118.79,118.29,118.72,168779.0
2017-10-18 09:30:00,118.5,118.67,118.06,118.29,141088.0,118.5,118.67,118.06,118.29,141088.0
2017-10-18 10:00:00,118.33,118.33,117.78,118.32,54698.0,118.33,118.33,117.78,118.32,54698.0
2017-10-18 10:30:00,118.25,118.38,117.99,118.14,39865.0,118.25,118.38,117.99,118.14,39865.0
2017-10-18 11:00:00,118.18,118.22,117.93,118.0,40115.0,118.18,118.22,117.93,118.0,40115.0
2017-10-18 11:30:00,118.0,118.23,117.96,118.16,55712.0,118.0,118.23,117.96,118.16,55712.0
2017-10-18 12:00:00,118.16,118.47,118.15,118.31,60370.0,118.16,118.47,118.15,118.31,60370.0
2017-10-18 12:30:00,118.32,118.47,118.22,118.37,24711.0,118.32,118.47,118.22,118.37,24711.0
2017-10-18 13:00:00,118.37,118.45,118.25,118.38,42644.0,118.37,118.45,118.25,118.38,42644.0
2017-10-18 13:30:00,118.38,118.65,118.27,118.65,38813.0,118.38,118.65,118.27,118.65,38813.0
2017-10-18 14:00:00,118.64,118.72,118.52,118.56,30766.0,118.64,118.72,118.52,118.56,30766.0
2017-10-18 14:30:00,118.54,118.64,118.43,118.5,51797.0,118.54,118.64,118.43,118.5,51797.0
2017-10-18 15:00:00,118.52,118.79,118.5,118.74,39134.0,118.52,118.79,118.5,118.74,39134.0
2017-10-18 15:30:00,118.73,118.86,118.47,118.54,86268.0,118.73,118.86,118.47,118.54,86268.0
2017-10-19 09:30:00,119.0,119.0,117.63,117.83,108850.0,119.0,119.0,117.63,117.83,108850.0
2017-10-19 10:00:00,117.84,118.57,117.57,118.29,92512.0,117.84,118.57,117.57,118.29,92512.0
2017-10-19 10:30:00,118.34,118.84,117.87,118.73,103251.0,118.34,118.84,117.87,118.73,103251.0
2017-10-19 11:00:00,118.71,119.16,118.66,119.02,52969.0,118.71,119.16,118.66,119.02,52969.0
2017-10-19 11:30:00,119.05,119.29,118.72,118.79,42596.0,119.05,119.29,118.72,118.79,42596.0
2017-10-19 12:00:00,118.81,118.81,118.54,118.76,47149.0,118.81,118.81,118.54,118.76,47149.0
2017-10-19 12:30:00,118.76,118.76,118.33,118.44,29903.0,118.76,118.76,118.33,118.44,29903.0
2017-10-19 13:00:00,118.42,118.72,118.38,118.72,27021.0,118.42,118.72,118.38,118.72,27021.0
2017-10-19 13:30:00,118.73,118.73,118.4,118.48,30147.0,118.73,118.73,118.4,118.48,30147.0
2017-10-19 14:00:00,118.5,118.54,118.43,118.45,28280.0,118.5,118.54,118.43,118.45,28280.0
2017-10-19 14:30:00,118.46,118.64,118.46,118.49,22386.0,118.46,118.64,118.46,118.49,22386.0
2017-10-19 15:00:00,118.47,118.75,118.4,118.7,39743.0,118.47,118.75,118.4,118.7,39743.0
2017-10-19 15:30:00,118.71,119.32,118.61,119.29,156700.0,118.71,119.32,118.61,119.29,156700.0
2017-10-20 09:30:00,119.86,120.7,119.7,120.43,220597.0,119.86,120.7,119.7,120.43,220597.0
2017-10-20 10:00:00,120.5,121.5,120.5,121.11,203812.0,120.5,121.5,120.5,121.11,203812.0
2017-10-20 10:30:00,121.13,121.35,121.08,121.31,96462.0,121.13,121.35,121.08,121.31,96462.0
2017-10-20 11:00:00,121.34,121.88,121.28,121.34,71833.0,121.34,121.88,121.28,121.34,71833.0
2017-10-20 11:30:00,121.32,121.72,121.24,121.66,86460.0,121.32,121.72,121.24,121.66,86460.0
2017-10-20 12:00:00,121.66,121.79,121.43,121.48,42864.0,121.66,121.79,121.43,121.48,42864.0
2017-10-20 12:30:00,121.51,121.51,121.33,121.4,30478.0,121.51,121.51,121.33,121.4,30478.0
2017-10-20 13:00:00,121.41,121.45,121.13,121.14,50713.0,121.41,121.45,121.13,121.14,50713.0
2017-10-20 13:30:00,121.14,121.21,121.01,121.1,36039.0,121.14,121.21,121.01,121.1,36039.0
2017-10-20 14:00:00,121.11,121.28,121.06,121.28,33899.0,121.11,121.28,121.06,121.28,33899.0
2017-10-20 14:30:00,121.31,121.48,121.09,121.09,39341.0,121.31,121.48,121.09,121.09,39341.0
2017-10-20 15:00:00,121.09,121.19,120.95,121.0,69967.0,121.09,121.19,120.95,121.0,69967.0
2017-10-20 15:30:00,121.0,121.18,120.6,120.8,259500.0,121.0,121.18,120.6,120.8,259500.0
2017-10-23 09:30:00,120.99,121.72,120.15,120.25,81753.0,120.99,121.72,120.15,120.25,81753.0
2017-10-23 10:00:00,120.19,120.59,119.53,119.6,68251.0,120.19,120.59,119.53,119.6,68251.0
2017-10-23 10:30:00,119.63,119.77,119.2,119.33,51552.0,119.63,119.77,119.2,119.33,51552.0
2017-10-23 11:00:00,119.47,119.83,119.47,119.75,75611.0,119.47,119.83,119.47,119.75,75611.0
2017-10-23 11:30:00,119.71,120.04,119.65,119.98,34431.0,119.71,120.04,119.65,119.98,34431.0
2017-10-23 12:00:00,120.03,120.51,120.03,120.3,39475.0,120.03,120.51,120.03,120.3,39475.0
2017-10-23 12:30:00,120.32,120.35,120.22,120.31,21291.0,120.32,120.35,120.22,120.31,21291.0
2017-10-23 13:00:00,120.3,120.33,120.11,120.2,24800.0,120.3,120.33,120.11,120.2,24800.0
2017-10-23 13:30:00,120.18,120.34,119.92,120.08,35119.0,120.18,120.34,119.92,120.08,35119.0
2017-10-23 14:00:00,120.1,120.24,119.75,119.79,92252.0,120.1,120.24,119.75,119.79,92252.0
2017-10-23 14:30:00,119.75,119.97,119.45,119.54,96843.0,119.75,119.97,119.45,119.54,96843.0
2017-10-23 15:00:00,119.54,119.54,119.24,119.42,124534.0,119.54,119.54,119.24,119.42,124534.0
2017-10-23 15:30:00,119.41,119.42,118.73,119.02,332769.0,119.41,119.42,118.73,119.02,332769.0
2017-10-24 09:30:00,118.96,118.96,117.9,118.19,84038.0,118.96,118.96,117.9,118.19,84038.0
2017-10-24 10:00:00,118.17,118.92,118.16,118.85,112462.0,118.17,118.92,118.16,118.85,112462.0
2017-10-24 10:30:00,118.79,119.1,118.67,119.04,62461.0,118.79,119.1,118.67,119.04,62461.0
2017-10-24 11:00:00,119.04,119.37,118.98,119.27,57671.0,119.04,119.37,118.98,119.27,57671.0
2017-10-24 11:30:00,119.25,119.27,118.98,119.02,43960.0,119.25,119.27,118.98,119.02,43960.0
2017-10-24 12:00:00,119.0,119.13,118.97,119.08,46056.0,119.0,119.13,118.97,119.08,46056.0
2017-10-24 12:30:00,119.1,119.14,118.77,118.79,45473.0,119.1,119.14,118.77,118.79,45473.0
2017-10-24 13:00:00,118.8,118.94,118.73,118.88,20730.0,118.8,118.94,118.73,118.88,20730.0
2017-10-24 13:30:00,118.85,119.05,118.83,119.0,63013.0,118.85,119.05,118.83,119.0,63013.0
2017-10-24 14:00:00,118.99,119.59,118.99,119.58,49569.0,118.99,119.59,118.99,119.58,49569.0
2017-10-24 14:30:00,119.59,119.61,119.11,119.18,35747.0,119.59,119.61,119.11,119.18,35747.0
2017-10-24 15:00:00,119.2,119.23,118.85,119.09,62995.0,119.2,119.23,118.85,119.09,62995.0
2017-10-24 15:30:00,119.1,119.32,119.05,119.26,180027.0,119.1,119.32,119.05,119.26,180027.0
2017-10-25 09:30:00,119.0,120.2,118.45,119.25,66615.0,119.0,120.2,118.45,119.25,66615.0
2017-10-25 10:00:00,119.33,119.82,119.15,119.71,41593.0,119.33,119.82,119.15,119.71,41593.0
2017-10-25 10:30:00,119.74,120.17,119.43,119.59,56690.0,119.74,120.17,119.43,119.59,56690.0
2017-10-25 11:00:00,119.58,119.67,118.05,118.87,72993.0,119.58,119.67,118.05,118.87,72993.0
2017-10-25 11:30:00,118.82,119.13,118.73,118.91,43169.0,118.82,119.13,118.73,118.91,43169.0
2017-10-25 12:00:00,118.9,119.08,118.36,118.37,65228.0,118.9,119.08,118.36,118.37,65228.0
2017-10-25 12:30:00,118.35,118.88,118.2,118.84,32917.0,118.35,118.88,118.2,118.84,32917.0
2017-10-25 13:00:00,118.89,119.43,118.8,119.29,28317.0,118.89,119.43,118.8,119.29,28317.0
2017-10-25 13:30:00,119.26,119.76,119.26,119.74,41885.0,119.26,119.76,119.26,119.74,41885.0
2017-10-25 14:00:00,119.77,120.09,119.71,120.0,30191.0,119.77,120.09,119.71,120.0,30191.0
2017-10-25 14:30:00,119.98,119.99,119.65,119.91,48055.0,119.98,119.99,119.65,119.91,48055.0
2017-10-25 15:00:00,119.95,120.25,119.88,120.25,47954.0,119.95,120.25,119.88,120.25,47954.0
2017-10-25 15:30:00,120.22,120.24,119.77,119.94,132675.0,120.22,120.24,119.77,119.94,132675.0
2017-10-26 09:30:00,120.21,120.79,119.46,120.7,87343.0,120.21,120.79,119.46,120.7,87343.0
2017-10-26 10:00:00,120.63,121.05,120.51,120.97,74255.0,120.63,121.05,120.51,120.97,74255.0
2017-10-26 10:30:00,120.98,121.95,120.98,121.61,60387.0,120.98,121.95,120.98,121.61,60387.0
2017-10-26 11:00:00,121.61,121.69,121.03,121.19,37035.0,121.61,121.69,121.03,121.19,37035.0
2017-10-26 11:30:00,121.14,121.24,120.85,121.06,28088.0,121.14,121.24,120.85,121.06,28088.0
2017-10-26 12:00:00,121.09,121.29,121.06,121.08,24896.0,121.09,121.29,121.06,121.08,24896.0
2017-10-26 12:30:00,121.08,121.11,120.77,120.87,15269.0,121.08,121.11,120.77,120.87,15269.0
2017-10-26 13:00:00,120.78,121.07,120.78,120.91,20596.0,120.78,121.07,120.78,120.91,20596.0
2017-10-26 13:30:00,120.96,121.0,120.65,120.72,28418.0,120.96,121.0,120.65,120.72,28418.0
2017-10-26 14:00:00,120.74,120.97,120.62,120.79,42769.0,120.74,120.97,120.62,120.79,42769.0
2017-10-26 14:30:00,120.85,121.31,120.77,121.21,63831.0,120.85,121.31,120.77,121.21,63831.0
2017-10-26 15:00:00,121.22,121.28,121.05,121.22,27888.0,121.22,121.28,121.05,121.22,27888.0
2017-10-26 15:30:00,121.22,121.55,121.18,121.36,125550.0,121.22,121.55,121.18,121.36,125550.0
2017-10-27 09:30:00,121.54,122.79,121.4,122.57,171533.0,121.54,122.79,121.4,122.57,171533.0
2017-10-27 10:00:00,122.58,122.98,122.08,122.13,61315.0,122.58,122.98,122.08,122.13,61315.0
2017-10-27 10:30:00,122.16,122.19,121.84,121.91,78600.0,122.16,122.19,121.84,121.91,78600.0
2017-10-27 11:00:00,121.88,122.05,121.7,121.91,59949.0,121.88,122.05,121.7,121.91,59949.0
2017-10-27 11:30:00,121.95,122.07,121.82,121.96,98415.0,121.95,122.07,121.82,121.96,98415.0
2017-10-27 12:00:00,121.96,122.18,121.93,122.06,53003.0,121.96,122.18,121.93,122.06,53003.0
2017-10-27 12:30:00,122.12,122.81,122.1,122.81,51299.0,122.12,122.81,122.1,122.81,51299.0
2017-10-27 13:00:00,122.84,123.16,122.83,123.16,44679.0,122.84,123.16,122.83,123.16,44679.0
2017-10-27 13:30:00,123.1,123.25,123.01,123.24,58407.0,123.1,123.25,123.01,123.24,58407.0
2017-10-27 14:00:00,123.22,123.56,123.2,123.24,111498.0,123.22,123.56,123.2,123.24,111498.0
2017-10-27 14:30:00,123.22,123.77,123.1,123.7,60957.0,123.22,123.77,123.1,123.7,60957.0
2017-10-27 15:00:00,123.69,123.73,123.49,123.59,75726.0,123.69,123.73,123.49,123.59,75726.0
2017-10-27 15:30:00,123.59,123.97,123.45,123.56,224542.0,123.59,123.97,123.45,123.56,224542.0
2017-10-30 09:30:00,123.04,123.31,121.9,122.38,58664.0,123.04,123.31,121.9,122.38,58664.0
2017-10-30 10:00:00,122.31,123.07,122.0,123.07,113199.0,122.31,123.07,122.0,123.07,113199.0
2017-10-30 10:30:00,123.11,123.24,122.85,123.0,64013.0,123.11,123.24,122.85,123.0,64013.0
2017-10-30 11:00:00,122.98,123.35,122.84,123.23,40018.0,122.98,123.35,122.84,123.23,40018.0
2017-10-30 11:30:00,123.19,123.69,123.19,123.56,110021.0,123.19,123.69,123.19,123.56,110021.0
2017-10-30 12:00:00,123.59,123.84,123.41,123.75,98746.0,123.59,123.84,123.41,123.75,98746.0
2017-10-30 12:30:00,123.77,124.01,123.65,123.89,109365.0,123.77,124.01,123.65,123.89,109365.0
2017-10-30 13:00:00,123.88,124.28,123.88,124.12,130696.0,123.88,124.28,123.88,124.12,130696.0
2017-10-30 13:30:00,124.1,124.17,123.43,123.58,47788.0,124.1,124.17,123.43,123.58,47788.0
2017-10-30 14:00:00,123.59,124.1,123.59,124.01,83321.0,123.59,124.1,123.59,124.01,83321.0
2017-10-30 14:30:00,123.99,123.99,123.5,123.79,84386.0,123.99,123.99,123.5,123.79,84386.0
2017-10-30 15:00:00,123.75,123.78,123.45,123.65,101821.0,123.75,123.78,123.45,123.65,101821.0
2017-10-30 15:30:00,123.65,124.09,123.53,123.93,164531.0,123.65,124.09,123.53,123.93,164531.0
2017-10-31 09:30:00,124.28,124.65,123.49,123.9,149843.0,124.28,124.65,123.49,123.9,149843.0
2017-10-31 10:00:00,123.93,124.29,123.68,123.81,69406.0,123.93,124.29,123.68,123.81,69406.0
2017-10-31 10:30:00,123.85,124.08,123.42,123.97,64516.0,123.85,124.08,123.42,123.97,64516.0
2017-10-31 11:00:00,123.91,124.3,123.84,124.27,67923.0,123.91,124.3,123.84,124.27,67923.0
2017-10-31 11:30:00,124.27,124.38,124.02,124.3,47047.0,124.27,124.38,124.02,124.3,47047.0
2017-10-31 12:00:00,124.3,124.33,123.77,123.82,88657.0,124.3,124.33,123.77,123.82,88657.0
2017-10-31 12:30:00,123.86,124.55,123.86,124.47,62439.0,123.86,124.55,123.86,124.47,62439.0
2017-10-31 13:00:00,124.44,124.92,124.37,124.74,74277.0,124.44,124.92,124.37,124.74,74277.0
2017-10-31 13:30:00,124.77,125.0,124.61,124.97,47431.0,124.77,125.0,124.61,124.97,47431.0
2017-10-31 14:00:00,124.97,125.0,124.78,124.92,111203.0,124.97,125.0,124.78,124.92,111203.0
2017-10-31 14:30:00,124.92,124.99,124.52,124.76,164037.0,124.92,124.99,124.52,124.76,164037.0
2017-10-31 15:00:00,124.76,124.92,124.64,124.9,129623.0,124.76,124.92,124.64,124.9,129623.0
2017-10-31 15:30:00,124.89,125.01,124.81,124.96,286296.0,124.89,125.01,124.81,124.96,286296.0
2017-11-01 09:30:00,125.66,126.44,124.0,124.47,255499.0,125.66,126.44,124.0,124.47,255499.0
2017-11-01 10:00:00,124.5,124.85,124.11,124.85,138080.0,124.5,124.85,124.11,124.85,138080.0
2017-11-01 10:30:00,124.88,125.56,124.52,125.41,76092.0,124.88,125.56,124.52,125.41,76092.0
2017-11-01 11:00:00,125.42,125.44,124.92,124.92,56210.0,125.42,125.44,124.92,124.92,56210.0
2017-11-01 11:30:00,124.97,125.0,124.17,124.31,88414.0,124.97,125.0,124.17,124.31,88414.0
2017-11-01 12:00:00,124.27,124.61,124.27,124.41,44382.0,124.27,124.61,124.27,124.41,44382.0
2017-11-01 12:30:00,124.44,124.44,123.96,123.96,28472.0,124.44,124.44,123.96,123.96,28472.0
2017-11-01 13:00:00,123.99,124.01,123.4,123.97,66552.0,123.99,124.01,123.4,123.97,66552.0
2017-11-01 13:30:00,123.99,124.43,123.9,124.43,46648.0,123.99,124.43,123.9,124.43,46648.0
2017-11-01 14:00:00,124.36,124.55,123.96,124.0,78017.0,124.36,124.55,123.96,124.0,78017.0
2017-11-01 14:30:00,124.02,124.34,124.01,124.3,76559.0,124.02,124.34,124.01,124.3,76559.0
2017-11-01 15:00:00,124.28,124.67,124.28,124.58,99909.0,124.28,124.67,124.28,124.58,99909.0
2017-11-01 15:30:00,124.59,124.93,124.59,124.8,194808.0,124.59,124.93,124.59,124.8,194808.0
2017-11-02 09:30:00,125.45,125.65,123.51,124.25,187430.0,125.45,125.65,123.51,124.25,187430.0
2017-11-02 10:00:00,124.24,124.32,123.86,123.98,111994.0,124.24,124.32,123.86,123.98,111994.0
2017-11-02 10:30:00,123.99,124.75,123.91,124.63,165105.0,123.99,124.75,123.91,124.63,165105.0
2017-11-02 11:00:00,124.65,124.97,124.63,124.69,54967.0,124.65,124.97,124.63,124.69,54967.0
2017-11-02 11:30:00,124.63,124.64,124.25,124.49,63452.0,124.63,124.64,124.25,124.49,63452.0
2017-11-02 12:00:00,124.5,125.29,124.45,125.29,156967.0,124.5,125.29,124.45,125.29,156967.0
2017-11-02 12:30:00,125.17,125.22,124.75,124.86,29367.0,125.17,125.22,124.75,124.86,29367.0
2017-11-02 13:00:00,124.89,125.1,124.83,124.98,56989.0,124.89,125.1,124.83,124.98,56989.0
2017-11-02 13:30:00,124.98,125.03,124.76,124.84,95689.0,124.98,125.03,124.76,124.84,95689.0
2017-11-02 14:00:00,124.81,125.08,124.59,125.08,86141.0,124.81,125.08,124.59,125.08,86141.0
2017-11-02 14:30:00,125.06,125.06,124.76,124.83,65652.0,125.06,125.06,124.76,124.83,65652.0
2017-11-02 15:00:00,124.86,124.95,124.67,124.82,56705.0,124.86,124.95,124.67,124.82,56705.0
2017-11-02 15:30:00,124.82,124.91,124.68,124.7,170591.0,124.82,124.91,124.68,124.7,170591.0
2017-11-03 09:30:00,124.46,124.99,124.11,124.75,63881.0,124.46,124.99,124.11,124.75,63881.0
2017-11-03 10:00:00,124.82,125.15,124.4,124.98,54192.0,124.82,125.15,124.4,124.98,54192.0
2017-11-03 10:30:00,125.04,125.22,124.79,125.22,59896.0,125.04,125.22,124.79,125.22,59896.0
2017-11-03 11:00:00,125.19,125.5,125.0,125.29,48012.0,125.19,125.5,125.0,125.29,48012.0
2017-11-03 11:30:00,125.26,125.31,124.71,124.92,77126.0,125.26,125.31,124.71,124.92,77126.0
2017-11-03 12:00:00,124.86,125.05,124.66,124.81,60870.0,124.86,125.05,124.66,124.81,60870.0
2017-11-03 12:30:00,124.8,124.84,124.59,124.8,69814.0,124.8,124.84,124.59,124.8,69814.0
2017-11-03 13:00:00,124.86,125.48,124.79,125.32,69638.0,124.86,125.48,124.79,125.32,69638.0
2017-11-03 13:30:00,125.31,125.49,125.05,125.13,68236.0,125.31,125.49,125.05,125.13,68236.0
2017-11-03 14:00:00,125.1,125.39,125.05,125.15,74140.0,125.1,125.39,125.05,125.15,74140.0
2017-11-03 14:30:00,125.19,125.34,125.02,125.21,64158.0,125.19,125.34,125.02,125.21,64158.0
2017-11-03 15:00:00,125.21,125.21,124.86,124.94,66739.0,125.21,125.21,124.86,124.94,66739.0
2017-11-03 15:30:00,124.95,125.02,124.56,124.84,226494.0,124.95,125.02,124.56,124.84,226494.0
2017-11-06 09:30:00,125.0,125.09,123.62,124.04,68845.0,125.0,125.09,123.62,124.04,68845.0
2017-11-06 10:00:00,124.03,124.3,123.93,123.99,46416.0,124.03,124.3,123.93,123.99,46416.0
2017-11-06 10:30:00,124.0,124.25,123.77,123.93,38938.0,124.0,124.25,123.77,123.93,38938.0
2017-11-06 11:00:00,123.96,124.09,123.75,124.01,24461.0,123.96,124.09,123.75,124.01,24461.0
2017-11-06 11:30:00,124.02,124.12,123.8,123.94,31371.0,124.02,124.12,123.8,123.94,31371.0
2017-11-06 12:00:00,123.9,123.95,123.58,123.58,34112.0,123.9,123.95,123.58,123.58,34112.0
2017-11-06 12:30:00,123.63,123.86,123.6,123.78,28655.0,123.63,123.86,123.6,123.78,28655.0
2017-11-06 13:00:00,123.78,123.78,123.41,123.49,28105.0,123.78,123.78,123.41,123.49,28105.0
2017-11-06 13:30:00,123.49,123.51,123.19,123.36,41902.0,123.49,123.51,123.19,123.36,41902.0
2017-11-06 14:00:00,123.36,123.79,123.3,123.64,65428.0,123.36,123.79,123.3,123.64,65428.0
2017-11-06 14:30:00,123.65,124.1,123.5,124.04,85070.0,123.65,124.1,123.5,124.04,85070.0
2017-11-06 15:00:00,124.04,124.16,123.97,124.0,36832.0,124.04,124.16,123.97,124.0,36832.0
2017-11-06 15:30:00,124.0,124.02,123.69,123.8,176410.0,124.0,124.02,123.69,123.8,176410.0
2017-11-07 09:30:00,124.26,124.54,123.59,123.91,71154.0,124.26,124.54,123.59,123.91,71154.0
2017-11-07 10:00:00,123.8,124.04,123.47,123.77,27838.0,123.8,124.04,123.47,123.77,27838.0
2017-11-07 10:30:00,123.85,123.85,123.15,123.15,47356.0,123.85,123.85,123.15,123.15,47356.0
2017-11-07 11:00:00,123.16,123.31,122.83,122.91,42973.0,123.16,123.31,122.83,122.91,42973.0
2017-11-07 11:30:00,122.92,123.09,122.62,122.74,40610.0,122.92,123.09,122.62,122.74,40610.0
2017-11-07 12:00:00,122.62,122.96,122.61,122.86,26514.0,122.62,122.96,122.61,122.86,26514.0
2017-11-07 12:30:00,122.83,123.07,122.83,123.02,29556.0,122.83,123.07,122.83,123.02,29556.0
2017-11-07 13:00:00,123.0,123.17,122.95,123.0,25910.0,123.0,123.17,122.95,123.0,25910.0
2017-11-07 13:30:00,123.0,123.24,122.99,123.1,22799.0,123.0,123.24,122.99,123.1,22799.0
2017-11-07 14:00:00,123.1,123.17,122.85,122.97,31724.0,123.1,123.17,122.85,122.97,31724.0
2017-11-07 14:30:00,122.98,123.17,122.95,123.03,25617.0,122.98,123.17,122.95,123.03,25617.0
2017-11-07 15:00:00,123.02,123.11,122.9,123.1,33231.0,123.02,123.11,122.9,123.1,33231.0
2017-11-07 15:30:00,123.1,123.44,123.04,123.4,117841.0,123.1,123.44,123.04,123.4,117841.0
2017-11-08 09:30:00,123.49,123.99,123.17,123.44,62452.0,123.49,123.99,123.17,123.44,62452.0
2017-11-08 10:00:00,123.5,123.8,123.31,123.55,34147.0,123.5,123.8,123.31,123.55,34147.0
2017-11-08 10:30:00,123.58,123.79,123.4,123.65,33337.0,123.58,123.79,123.4,123.65,33337.0
2017-11-08 11:00:00,123.65,124.21,123.58,123.88,41037.0,123.65,124.21,123.58,123.88,41037.0
2017-11-08 11:30:00,123.9,124.02,123.73,123.98,28694.0,123.9,124.02,123.73,123.98,28694.0
2017-11-08 12:00:00,123.98,124.03,123.91,123.98,30011.0,123.98,124.03,123.91,123.98,30011.0
2017-11-08 12:30:00,124.02,124.05,123.92,124.05,17005.0,124.02,124.05,123.92,124.05,17005.0
2017-11-08 13:00:00,124.06,124.19,123.88,123.95,35747.0,124.06,124.19,123.88,123.95,35747.0
2017-11-08 13:30:00,123.94,124.05,123.92,123.96,19298.0,123.94,124.05,123.92,123.96,19298.0
2017-11-08 14:00:00,123.96,124.03,123.93,123.96,29259.0,123.96,124.03,123.93,123.96,29259.0
2017-11-08 14:30:00,123.96,124.0,123.75,123.81,31229.0,123.96,124.0,123.75,123.81,31229.0
2017-11-08 15:00:00,123.81,124.01,123.81,123.99,32902.0,123.81,124.01,123.81,123.99,32902.0
2017-11-08 15:30:00,123.99,124.02,123.79,123.83,145898.0,123.99,124.02,123.79,123.83,145898.0
2017-11-09 09:30:00,122.9,123.09,121.26,121.9,77594.0,122.9,123.09,121.26,121.9,77594.0
2017-11-09 10:00:00,121.94,122.94,121.94,122.64,60931.0,121.94,122.94,121.94,122.64,60931.0
2017-11-09 10:30:00,122.67,122.78,122.17,122.78,42514.0,122.67,122.78,122.17,122.78,42514.0
2017-11-09 11:00:00,122.71,122.73,121.68,121.71,25798.0,122.71,122.73,121.68,121.71,25798.0
2017-11-09 11:30:00,121.67,121.8,120.88,121.23,45789.0,121.67,121.8,120.88,121.23,45789.0
2017-11-09 12:00:00,121.19,121.27,120.52,120.52,63385.0,121.19,121.27,120.52,120.52,63385.0
2017-11-09 12:30:00,120.59,120.7,120.01,120.41,82900.0,120.59,120.7,120.01,120.41,82900.0
2017-11-09 13:00:00,120.4,121.13,120.31,121.07,32580.0,120.4,121.13,120.31,121.07,32580.0
2017-11-09 13:30:00,121.08,121.47,121.03,121.22,75417.0,121.08,121.47,121.03,121.22,75417.0
2017-11-09 14:00:00,121.21,121.63,121.13,121.13,86807.0,121.21,121.63,121.13,121.13,86807.0
2017-11-09 14:30:00,121.15,121.63,120.96,121.5,63442.0,121.15,121.63,120.96,121.5,63442.0
2017-11-09 15:00:00,121.49,121.6,121.28,121.57,88491.0,121.49,121.6,121.28,121.57,88491.0
2017-11-09 15:30:00,121.56,122.59,121.4,122.4,315330.0,121.56,122.59,121.4,122.4,315330.0
2017-11-10 09:30:00,121.95,123.12,121.67,122.37,77879.0,121.95,123.12,121.67,122.37,77879.0
2017-11-10 10:00:00,122.46,122.91,122.24,122.47,31795.0,122.46,122.91,122.24,122.47,31795.0
2017-11-10 10:30:00,122.41,122.53,122.01,122.41,65212.0,122.41,122.53,122.01,122.41,65212.0
2017-11-10 11:00:00,122.47,122.7,122.39,122.39,19727.0,122.47,122.7,122.39,122.39,19727.0
2017-11-10 11:30:00,122.43,122.5,122.32,122.46,33036.0,122.43,122.5,122.32,122.46,33036.0
2017-11-10 12:00:00,122.45,123.05,122.45,122.9,18444.0,122.45,123.05,122.45,122.9,18444.0
2017-11-10 12:30:00,122.87,122.97,122.64,122.7,19857.0,122.87,122.97,122.64,122.7,19857.0
2017-11-10 13:00:00,122.72,122.91,122.47,122.85,42269.0,122.72,122.91,122.47,122.85,42269.0
2017-11-10 13:30:00,122.91,122.95,122.68,122.7,32337.0,122.91,122.95,122.68,122.7,32337.0
2017-11-10 14:00:00,122.69,123.03,122.66,123.03,56342.0,122.69,123.03,122.66,123.03,56342.0
2017-11-10 14:30:00,123.04,123.09,122.85,123.0,48697.0,123.04,123.09,122.85,123.0,48697.0
2017-11-10 15:00:00,122.97,123.03,122.83,122.93,36695.0,122.97,123.03,122.83,122.93,36695.0
2017-11-10 15:30:00,122.94,123.23,122.72,123.11,141309.0,122.94,123.23,122.72,123.11,141309.0
2017-11-13 09:30:00,124.34,124.34,122.68,123.4,94600.0,124.34,124.34,122.68,123.4,94600.0
2017-11-13 10:00:00,123.48,123.65,123.11,123.43,43220.0,123.48,123.65,123.11,123.43,43220.0
2017-11-13 10:30:00,123.45,123.45,122.85,123.13,38308.0,123.45,123.45,122.85,123.13,38308.0
2017-11-13 11:00:00,123.07,124.11,123.04,123.77,46093.0,123.07,124.11,123.04,123.77,46093.0
2017-11-13 11:30:00,123.77,124.03,123.63,123.96,34610.0,123.77,124.03,123.63,123.96,34610.0
2017-11-13 12:00:00,123.93,124.21,123.81,124.21,27319.0,123.93,124.21,123.81,124.21,27319.0
2017-11-13 12:30:00,124.16,124.31,124.05,124.16,23812.0,124.16,124.31,124.05,124.16,23812.0
2017-11-13 13:00:00,124.17,124.2,123.88,123.98,30198.0,124.17,124.2,123.88,123.98,30198.0
2017-11-13 13:30:00,124.01,124.1,123.98,124.09,26591.0,124.01,124.1,123.98,124.09,26591.0
2017-11-13 14:00:00,124.11,124.14,124.01,124.08,48809.0,124.11,124.14,124.01,124.08,48809.0
2017-11-13 14:30:00,124.09,124.41,124.0,124.37,58672.0,124.09,124.41,124.0,124.37,58672.0
2017-11-13 15:00:00,124.37,125.02,124.37,124.82,85401.0,124.37,125.02,124.37,124.82,85401.0
2017-11-13 15:30:00,124.81,124.82,124.32,124.64,209579.0,124.81,124.82,124.32,124.64,209579.0
2017-11-14 09:30:00,124.4,124.82,123.83,123.93,96334.0,124.4,124.82,123.83,123.93,96334.0
2017-11-14 10:00:00,124.02,124.1,123.72,123.96,53849.0,124.02,124.1,123.72,123.96,53849.0
2017-11-14 10:30:00,123.95,124.43,123.65,124.39,94540.0,123.95,124.43,123.65,124.39,94540.0
2017-11-14 11:00:00,124.43,124.51,123.57,123.59,77832.0,124.43,124.51,123.57,123.59,77832.0
2017-11-14 11:30:00,123.61,123.74,123.28,123.74,79698.0,123.61,123.74,123.28,123.74,79698.0
2017-11-14 12:00:00,123.71,124.27,123.7,124.03,50450.0,123.71,124.27,123.7,124.03,50450.0
2017-11-14 12:30:00,124.04,124.1,123.16,123.44,38879.0,124.04,124.1,123.16,123.44,38879.0
2017-11-14 13:00:00,123.42,123.68,123.23,123.52,44133.0,123.42,123.68,123.23,123.52,44133.0
2017-11-14 13:30:00,123.5,123.86,123.42,123.86,36779.0,123.5,123.86,123.42,123.86,36779.0
2017-11-14 14:00:00,123.9,124.02,123.73,123.88,63897.0,123.9,124.02,123.73,123.88,63897.0
2017-11-14 14:30:00,123.88,123.89,123.54,123.72,81922.0,123.88,123.89,123.54,123.72,81922.0
2017-11-14 15:00:00,123.74,123.93,123.63,123.63,59928.0,123.74,123.93,123.63,123.63,59928.0
2017-11-14 15:30:00,123.62,123.93,123.58,123.85,165175.0,123.62,123.93,123.58,123.85,165175.0
2017-11-15 09:30:00,123.88,124.37,122.44,123.26,119950.0,123.88,124.37,122.44,123.26,119950.0
2017-11-15 10:00:00,123.33,124.39,123.33,124.27,76165.0,123.33,124.39,123.33,124.27,76165.0
2017-11-15 10:30:00,124.24,124.46,123.99,124.42,81376.0,124.24,124.46,123.99,124.42,81376.0
2017-11-15 11:00:00,124.45,125.01,124.45,124.97,101221.0,124.45,125.01,124.45,124.97,101221.0
2017-11-15 11:30:00,124.97,125.01,124.19,124.29,59693.0,124.97,125.01,124.19,124.29,59693.0
2017-11-15 12:00:00,124.29,124.32,123.89,124.18,60637.0,124.29,124.32,123.89,124.18,60637.0
2017-11-15 12:30:00,124.17,124.39,123.95,124.21,49868.0,124.17,124.39,123.95,124.21,49868.0
2017-11-15 13:00:00,124.22,124.3,123.9,123.91,42066.0,124.22,124.3,123.9,123.91,42066.0
2017-11-15 13:30:00,123.93,124.15,123.9,124.0,35204.0,123.93,124.15,123.9,124.0,35204.0
2017-11-15 14:00:00,124.04,124.27,124.02,124.27,39220.0,124.04,124.27,124.02,124.27,39220.0
2017-11-15 14:30:00,124.23,124.56,124.16,124.41,52689.0,124.23,124.56,124.16,124.41,52689.0
2017-11-15 15:00:00,124.44,124.6,124.04,124.06,59707.0,124.44,124.6,124.04,124.06,59707.0
2017-11-15 15:30:00,124.08,124.23,123.81,124.04,195394.0,124.08,124.23,123.81,124.04,195394.0
2017-11-16 09:30:00,124.79,125.51,124.64,124.88,270525.0,124.79,125.51,124.64,124.88,270525.0
2017-11-16 10:00:00,124.86,125.6,124.78,125.41,72938.0,124.86,125.6,124.78,125.41,72938.0
2017-11-16 10:30:00,125.36,126.17,125.36,125.75,109170.0,125.36,126.17,125.36,125.75,109170.0
2017-11-16 11:00:00,125.75,125.95,125.7,125.9,71639.0,125.75,125.95,125.7,125.9,71639.0
2017-11-16 11:30:00,125.9,125.99,125.72,125.97,35373.0,125.9,125.99,125.72,125.97,35373.0
2017-11-16 12:00:00,125.99,126.13,125.92,125.97,30932.0,125.99,126.13,125.92,125.97,30932.0
2017-11-16 12:30:00,125.99,126.29,125.93,126.29,40296.0,125.99,126.29,125.93,126.29,40296.0
2017-11-16 13:00:00,126.29,126.69,126.07,126.08,57154.0,126.29,126.69,126.07,126.08,57154.0
2017-11-16 13:30:00,126.13,126.58,126.13,126.53,48239.0,126.13,126.58,126.13,126.53,48239.0
2017-11-16 14:00:00,126.49,126.57,126.3,126.41,69132.0,126.49,126.57,126.3,126.41,69132.0
2017-11-16 14:30:00,126.41,126.46,125.99,126.03,48097.0,126.41,126.46,125.99,126.03,48097.0
2017-11-16 15:00:00,126.05,126.43,126.03,126.37,58049.0,126.05,126.43,126.03,126.37,58049.0
2017-11-16 15:30:00,126.38,127.0,126.17,126.99,278456.0,126.38,127.0,126.17,126.99,278456.0
2017-11-17 09:30:00,127.49,127.49,126.07,126.11,135981.0,127.49,127.49,126.07,126.11,135981.0
2017-11-17 10:00:00,126.11,127.26,125.87,127.18,118319.0,126.11,127.26,125.87,127.18,118319.0
2017-11-17 10:30:00,127.13,127.92,126.82,127.7,110390.0,127.13,127.92,126.82,127.7,110390.0
2017-11-17 11:00:00,127.69,127.73,126.75,127.26,57384.0,127.69,127.73,126.75,127.26,57384.0
2017-11-17 11:30:00,127.24,127.3,127.0,127.14,51531.0,127.24,127.3,127.0,127.14,51531.0
2017-11-17 12:00:00,127.19,127.2,126.77,127.1,35194.0,127.19,127.2,126.77,127.1,35194.0
2017-11-17 12:30:00,127.06,127.06,126.86,126.96,21467.0,127.06,127.06,126.86,126.96,21467.0
2017-11-17 13:00:00,126.97,127.42,126.94,127.33,95237.0,126.97,127.42,126.94,127.33,95237.0
2017-11-17 13:30:00,127.35,127.5,127.28,127.33,39764.0,127.35,127.5,127.28,127.33,39764.0
2017-11-17 14:00:00,127.33,127.46,127.1,127.39,80136.0,127.33,127.46,127.1,127.39,80136.0
2017-11-17 14:30:00,127.4,127.45,127.04,127.24,88789.0,127.4,127.45,127.04,127.24,88789.0
2017-11-17 15:00:00,127.25,127.43,127.19,127.31,72396.0,127.25,127.43,127.19,127.31,72396.0
2017-11-17 15:30:00,127.3,127.68,127.2,127.48,207444.0,127.3,127.68,127.2,127.48,207444.0
2017-11-20 09:30:00,127.51,127.91,127.27,127.48,62202.0,127.51,127.91,127.27,127.48,62202.0
2017-11-20 10:00:00,127.45,127.52,126.58,127.16,57570.0,127.45,127.52,126.58,127.16,57570.0
2017-11-20 10:30:00,127.14,128.28,127.04,127.92,87686.0,127.14,128.28,127.04,127.92,87686.0
2017-11-20 11:00:00,127.94,127.98,127.58,127.58,57330.0,127.94,127.98,127.58,127.58,57330.0
2017-11-20 11:30:00,127.56,127.65,127.34,127.52,44959.0,127.56,127.65,127.34,127.52,44959.0
2017-11-20 12:00:00,127.55,127.87,127.29,127.34,45746.0,127.55,127.87,127.29,127.34,45746.0
2017-11-20 12:30:00,127.35,127.4,127.06,127.25,66988.0,127.35,127.4,127.06,127.25,66988.0
2017-11-20 13:00:00,127.25,127.25,127.05,127.11,44244.0,127.25,127.25,127.05,127.11,44244.0
2017-11-20 13:30:00,127.12,127.37,127.08,127.2,106703.0,127.12,127.37,127.08,127.2,106703.0
2017-11-20 14:00:00,127.21,127.29,127.01,127.12,75155.0,127.21,127.29,127.01,127.12,75155.0
2017-11-20 14:30:00,127.15,127.17,126.58,126.7,126718.0,127.15,127.17,126.58,126.7,126718.0
2017-11-20 15:00:00,126.7,126.82,126.4,126.5,122155.0,126.7,126.82,126.4,126.5,122155.0
2017-11-20 15:30:00,126.51,126.54,126.11,126.3,346608.0,126.51,126.54,126.11,126.3,346608.0
2017-11-21 09:30:00,127.13,128.01,127.02,127.95,115171.0,127.13,128.01,127.02,127.95,115171.0
2017-11-21 10:00:00,127.94,128.17,127.21,127.33,106393.0,127.94,128.17,127.21,127.33,106393.0
2017-11-21 10:30:00,127.35,127.49,127.12,127.46,84929.0,127.35,127.49,127.12,127.46,84929.0
2017-11-21 11:00:00,127.41,127.77,127.11,127.22,112723.0,127.41,127.77,127.11,127.22,112723.0
2017-11-21 11:30:00,127.22,127.57,126.97,127.53,50926.0,127.22,127.57,126.97,127.53,50926.0
2017-11-21 12:00:00,127.52,127.7,127.34,127.62,42921.0,127.52,127.7,127.34,127.62,42921.0
2017-11-21 12:30:00,127.59,127.6,127.26,127.34,41292.0,127.59,127.6,127.26,127.34,41292.0
2017-11-21 13:00:00,127.33,127.56,127.31,127.47,24745.0,127.33,127.56,127.31,127.47,24745.0
2017-11-21 13:30:00,127.48,127.96,127.42,127.68,84303.0,127.48,127.96,127.42,127.68,84303.0
2017-11-21 14:00:00,127.66,127.85,127.38,127.68,58735.0,127.66,127.85,127.38,127.68,58735.0
2017-11-21 14:30:00,127.68,127.73,127.61,127.65,44142.0,127.68,127.73,127.61,127.65,44142.0
2017-11-21 15:00:00,127.64,127.66,127.3,127.5,99671.0,127.64,127.66,127.3,127.5,99671.0
2017-11-21 15:30:00,127.49,127.76,127.42,127.7,246044.0,127.49,127.76,127.42,127.7,246044.0
2017-11-22 09:30:00,128.01,128.45,127.72,128.21,108916.0,128.01,128.45,127.72,128.21,108916.0
2017-11-22 10:00:00,128.28,128.69,127.82,127.92,66317.0,128.28,128.69,127.82,127.92,66317.0
2017-11-22 10:30:00,127.94,128.2,127.74,127.84,119605.0,127.94,128.2,127.74,127.84,119605.0
2017-11-22 11:00:00,127.84,127.92,127.53,127.57,46397.0,127.84,127.92,127.53,127.57,46397.0
2017-11-22 11:30:00,127.62,127.62,127.2,127.2,50714.0,127.62,127.62,127.2,127.2,50714.0
2017-11-22 12:00:00,127.28,127.42,127.04,127.14,63999.0,127.28,127.42,127.04,127.14,63999.0
2017-11-22 12:30:00,127.13,127.25,126.98,127.18,59334.0,127.13,127.25,126.98,127.18,59334.0
2017-11-22 13:00:00,127.15,127.24,127.06,127.2,32530.0,127.15,127.24,127.06,127.2,32530.0
2017-11-22 13:30:00,127.21,127.22,126.83,126.9,62490.0,127.21,127.22,126.83,126.9,62490.0
2017-11-22 14:00:00,126.9,127.19,126.88,127.11,96916.0,126.9,127.19,126.88,127.11,96916.0
2017-11-22 14:30:00,127.15,127.63,127.1,127.6,98945.0,127.15,127.63,127.1,127.6,98945.0
2017-11-22 15:00:00,127.6,127.63,127.36,127.55,51374.0,127.6,127.63,127.36,127.55,51374.0
2017-11-22 15:30:00,127.56,127.97,127.47,127.76,191345.0,127.56,127.97,127.47,127.76,191345.0
2017-11-24 09:30:00,127.74,129.0,127.65,128.72,212469.0,127.74,129.0,127.65,128.72,212469.0
2017-11-24 10:00:00,128.72,128.75,128.13,128.26,58317.0,128.72,128.75,128.13,128.26,58317.0
2017-11-24 10:30:00,128.24,128.85,128.23,128.84,59951.0,128.24,128.85,128.23,128.84,59951.0
2017-11-24 11:00:00,128.82,129.0,128.51,128.56,86066.0,128.82,129.0,128.51,128.56,86066.0
2017-11-24 11:30:00,128.58,128.7,128.5,128.55,35382.0,128.58,128.7,128.5,128.55,35382.0
2017-11-24 12:00:00,128.54,128.97,128.54,128.9,68308.0,128.54,128.97,128.54,128.9,68308.0
2017-11-24 12:30:00,128.9,129.54,128.8,129.51,168271.0,128.9,129.54,128.8,129.51,168271.0
2017-11-27 09:30:00,130.19,130.92,129.4,129.45,248570.0,130.19,130.92,129.4,129.45,248570.0
2017-11-27 10:00:00,129.45,130.05,129.33,129.88,116978.0,129.45,130.05,129.33,129.88,116978.0
2017-11-27 10:30:00,129.88,130.29,129.76,129.82,103361.0,129.88,130.29,129.76,129.82,103361.0
2017-11-27 11:00:00,129.8,130.06,129.48,129.51,113628.0,129.8,130.06,129.48,129.51,113628.0
2017-11-27 11:30:00,129.49,129.95,129.46,129.87,89668.0,129.49,129.95,129.46,129.87,89668.0
2017-11-27 12:00:00,129.87,130.02,129.7,129.73,130530.0,129.87,130.02,129.7,129.73,130530.0
2017-11-27 12:30:00,129.71,129.71,129.48,129.63,53360.0,129.71,129.71,129.48,129.63,53360.0
2017-11-27 13:00:00,129.65,129.91,129.48,129.48,56034.0,129.65,129.91,129.48,129.48,56034.0
2017-11-27 13:30:00,129.48,129.69,129.43,129.67,47793.0,129.48,129.69,129.43,129.67,47793.0
2017-11-27 14:00:00,129.69,129.8,129.26,129.44,103753.0,129.69,129.8,129.26,129.44,103753.0
2017-11-27 14:30:00,129.42,129.75,129.42,129.74,73231.0,129.42,129.75,129.42,129.74,73231.0
2017-11-27 15:00:00,129.71,130.05,129.64,129.89,163414.0,129.71,130.05,129.64,129.89,163414.0
2017-11-27 15:30:00,129.88,130.45,129.78,130.24,396145.0,129.88,130.45,129.78,130.24,396145.0
2017-11-28 09:30:00,130.76,131.1,128.5,128.79,330805.0,130.76,131.1,128.5,128.79,330805.0
2017-11-28 10:00:00,128.83,128.98,128.5,128.86,156628.0,128.83,128.98,128.5,128.86,156628.0
2017-11-28 10:30:00,128.86,129.4,128.48,128.48,183059.0,128.86,129.4,128.48,128.48,183059.0
2017-11-28 11:00:00,128.48,129.33,128.46,129.18,184452.0,128.48,129.33,128.46,129.18,184452.0
2017-11-28 11:30:00,129.19,129.6,129.04,129.11,80828.0,129.19,129.6,129.04,129.11,80828.0
2017-11-28 12:00:00,129.06,129.26,128.66,129.16,167305.0,129.06,129.26,128.66,129.16,167305.0
2017-11-28 12:30:00,129.14,129.18,128.26,128.36,143094.0,129.14,129.18,128.26,128.36,143094.0
2017-11-28 13:00:00,128.38,128.93,128.14,128.41,143249.0,128.38,128.93,128.14,128.41,143249.0
2017-11-28 13:30:00,128.31,128.42,127.56,127.58,93273.0,128.31,128.42,127.56,127.58,93273.0
2017-11-28 14:00:00,127.62,129.3,127.49,129.12,257753.0,127.62,129.3,127.49,129.12,257753.0
2017-11-28 14:30:00,129.16,130.09,128.75,129.56,272566.0,129.16,130.09,128.75,129.56,272566.0
2017-11-28 15:00:00,129.56,130.15,129.35,130.02,262877.0,129.56,130.15,129.35,130.02,262877.0
2017-11-28 15:30:00,130.02,130.21,129.47,129.96,646446.0,130.02,130.21,129.47,129.96,646446.0
2017-11-29 09:30:00,114.03,114.46,110.9,111.97,3916672.0,114.03,114.46,110.9,111.97,3916672.0
2017-11-29 10:00:00,111.95,112.01,107.59,108.38,2076405.0,111.95,112.01,107.59,108.38,2076405.0
2017-11-29 10:30:00,108.38,110.36,107.95,110.12,1477199.0,108.38,110.36,107.95,110.12,1477199.0
2017-11-29 11:00:00,110.1,111.19,110.1,110.3,1423192.0,110.1,111.19,110.1,110.3,1423192.0
2017-11-29 11:30:00,110.3,110.3,108.14,108.19,1006768.0,110.3,110.3,108.14,108.19,1006768.0
2017-11-29 12:00:00,108.2,109.88,108.0,109.77,681669.0,108.2,109.88,108.0,109.77,681669.0
2017-11-29 12:30:00,109.77,110.31,108.69,108.86,630838.0,109.77,110.31,108.69,108.86,630838.0
2017-11-29 13:00:00,108.9,109.1,108.0,108.57,587718.0,108.9,109.1,108.0,108.57,587718.0
2017-11-29 13:30:00,108.58,109.19,108.0,108.05,445026.0,108.58,109.19,108.0,108.05,445026.0
2017-11-29 14:00:00,108.05,108.06,106.2,106.41,1083586.0,108.05,108.06,106.2,106.41,1083586.0
2017-11-29 14:30:00,106.49,108.97,106.3,108.93,1087748.0,106.49,108.97,106.3,108.93,1087748.0
2017-11-29 15:00:00,108.89,109.18,107.95,108.95,802470.0,108.89,109.18,107.95,108.95,802470.0
2017-11-29 15:30:00,108.95,110.01,108.69,109.38,1499159.0,108.95,110.01,108.69,109.38,1499159.0
2017-11-30 09:30:00,109.64,111.58,108.55,108.94,906807.0,109.64,111.58,108.55,108.94,906807.0
2017-11-30 10:00:00,108.94,109.12,106.54,107.53,1386703.0,108.94,109.12,106.54,107.53,1386703.0
2017-11-30 10:30:00,107.54,109.24,107.52,108.73,574317.0,107.54,109.24,107.52,108.73,574317.0
2017-11-30 11:00:00,108.74,109.66,108.41,108.61,371183.0,108.74,109.66,108.41,108.61,371183.0
2017-11-30 11:30:00,108.63,109.48,108.4,109.35,324746.0,108.63,109.48,108.4,109.35,324746.0
2017-11-30 12:00:00,109.35,109.56,108.97,109.41,193686.0,109.35,109.56,108.97,109.41,193686.0
2017-11-30 12:30:00,109.4,109.43,108.49,108.76,229957.0,109.4,109.43,108.49,108.76,229957.0
2017-11-30 13:00:00,108.75,109.22,108.6,108.86,255880.0,108.75,109.22,108.6,108.86,255880.0
2017-11-30 13:30:00,108.86,109.34,108.52,109.32,288223.0,108.86,109.34,108.52,109.32,288223.0
2017-11-30 14:00:00,109.35,111.31,109.3,111.07,576010.0,109.35,111.31,109.3,111.07,576010.0
2017-11-30 14:30:00,111.07,111.15,110.1,110.54,560699.0,111.07,111.15,110.1,110.54,560699.0
2017-11-30 15:00:00,110.55,110.66,109.76,110.23,450778.0,110.55,110.66,109.76,110.23,450778.0
2017-11-30 15:30:00,110.25,110.28,109.28,109.61,872718.0,110.25,110.28,109.28,109.61,872718.0
2017-12-01 09:30:00,108.81,109.36,107.59,107.59,453956.0,108.81,109.36,107.59,107.59,453956.0
2017-12-01 10:00:00,107.62,108.57,107.57,108.57,400889.0,107.62,108.57,107.57,108.57,400889.0
2017-12-01 10:30:00,108.55,110.12,108.5,109.54,285429.0,108.55,110.12,108.5,109.54,285429.0
2017-12-01 11:00:00,109.54,109.76,107.01,107.03,236565.0,109.54,109.76,107.01,107.03,236565.0
2017-12-01 11:30:00,107.09,108.65,106.29,108.23,334083.0,107.09,108.65,106.29,108.23,334083.0
2017-12-01 12:00:00,108.3,109.35,108.21,109.11,203988.0,108.3,109.35,108.21,109.11,203988.0
2017-12-01 12:30:00,109.11,109.72,108.55,109.62,141694.0,109.11,109.72,108.55,109.62,141694.0
2017-12-01 13:00:00,109.59,109.74,108.97,108.99,121483.0,109.59,109.74,108.97,108.99,121483.0
2017-12-01 13:30:00,109.0,109.15,108.29,108.45,203094.0,109.0,109.15,108.29,108.45,203094.0
2017-12-01 14:00:00,108.43,108.5,108.1,108.25,232964.0,108.43,108.5,108.1,108.25,232964.0
2017-12-01 14:30:00,108.26,108.39,107.41,107.78,229254.0,108.26,108.39,107.41,107.78,229254.0
2017-12-01 15:00:00,107.78,108.24,107.14,107.19,310843.0,107.78,108.24,107.14,107.19,310843.0
2017-12-01 15:30:00,107.19,107.56,107.0,107.05,714501.0,107.19,107.56,107.0,107.05,714501.0
2017-12-04 09:30:00,108.0,108.69,106.52,106.65,346913.0,108.0,108.69,106.52,106.65,346913.0
2017-12-04 10:00:00,106.75,106.78,105.16,106.39,359439.0,106.75,106.78,105.16,106.39,359439.0
2017-12-04 10:30:00,106.36,106.83,105.5,105.71,340524.0,106.36,106.83,105.5,105.71,340524.0
2017-12-04 11:00:00,105.74,106.78,105.26,106.54,278914.0,105.74,106.78,105.26,106.54,278914.0
2017-12-04 11:30:00,106.5,106.83,106.17,106.61,153125.0,106.5,106.83,106.17,106.61,153125.0
2017-12-04 12:00:00,106.64,107.27,106.59,107.14,159411.0,106.64,107.27,106.59,107.14,159411.0
2017-12-04 12:30:00,107.15,107.66,106.89,107.64,143833.0,107.15,107.66,106.89,107.64,143833.0
2017-12-04 13:00:00,107.69,108.39,107.68,108.03,196234.0,107.69,108.39,107.68,108.03,196234.0
2017-12-04 13:30:00,108.05,108.31,107.9,108.14,126366.0,108.05,108.31,107.9,108.14,126366.0
2017-12-04 14:00:00,108.16,108.28,107.6,107.74,126255.0,108.16,108.28,107.6,107.74,126255.0
2017-12-04 14:30:00,107.69,108.49,107.55,108.19,236573.0,107.69,108.49,107.55,108.19,236573.0
2017-12-04 15:00:00,108.19,108.28,107.98,108.14,177663.0,108.19,108.28,107.98,108.14,177663.0
2017-12-04 15:30:00,108.15,108.38,107.85,107.95,562770.0,108.15,108.38,107.85,107.95,562770.0
2017-12-05 09:30:00,107.91,109.08,107.04,108.72,360317.0,107.91,109.08,107.04,108.72,360317.0
2017-12-05 10:00:00,108.74,109.49,108.16,108.31,233639.0,108.74,109.49,108.16,108.31,233639.0
2017-12-05 10:30:00,108.28,108.57,107.84,108.14,174438.0,108.28,108.57,107.84,108.14,174438.0
2017-12-05 11:00:00,108.19,108.3,107.37,107.48,203547.0,108.19,108.3,107.37,107.48,203547.0
2017-12-05 11:30:00,107.52,108.59,107.52,108.13,142158.0,107.52,108.59,107.52,108.13,142158.0
2017-12-05 12:00:00,108.1,108.51,107.99,108.28,61858.0,108.1,108.51,107.99,108.28,61858.0
2017-12-05 12:30:00,108.26,108.34,107.74,107.81,87153.0,108.26,108.34,107.74,107.81,87153.0
2017-12-05 13:00:00,107.8,107.93,107.38,107.76,110844.0,107.8,107.93,107.38,107.76,110844.0
2017-12-05 13:30:00,107.8,107.87,107.6,107.81,146095.0,107.8,107.87,107.6,107.81,146095.0
2017-12-05 14:00:00,107.8,107.84,107.38,107.51,191451.0,107.8,107.84,107.38,107.51,191451.0
2017-12-05 14:30:00,107.5,107.56,106.8,107.01,180371.0,107.5,107.56,106.8,107.01,180371.0
2017-12-05 15:00:00,107.01,107.22,106.88,107.07,179198.0,107.01,107.22,106.88,107.07,179198.0
2017-12-05 15:30:00,107.07,107.17,106.55,106.59,372189.0,107.07,107.17,106.55,106.59,372189.0
2017-12-06 09:30:00,105.73,107.78,105.73,107.37,147244.0,105.73,107.78,105.73,107.37,147244.0
2017-12-06 10:00:00,107.37,107.83,106.79,107.28,100382.0,107.37,107.83,106.79,107.28,100382.0
2017-12-06 10:30:00,107.27,107.48,106.69,107.27,119497.0,107.27,107.48,106.69,107.27,119497.0
2017-12-06 11:00:00,107.26,107.41,106.6,107.06,93552.0,107.26,107.41,106.6,107.06,93552.0
2017-12-06 11:30:00,106.98,107.48,106.88,107.11,70935.0,106.98,107.48,106.88,107.11,70935.0
2017-12-06 12:00:00,107.09,107.24,106.46,106.54,63263.0,107.09,107.24,106.46,106.54,63263.0
2017-12-06 12:30:00,106.5,106.92,106.45,106.75,51409.0,106.5,106.92,106.45,106.75,51409.0
2017-12-06 13:00:00,106.71,106.78,106.41,106.64,69267.0,106.71,106.78,106.41,106.64,69267.0
2017-12-06 13:30:00,106.67,107.11,106.62,107.03,55517.0,106.67,107.11,106.62,107.03,55517.0
2017-12-06 14:00:00,107.03,107.37,106.92,107.03,57995.0,107.03,107.37,106.92,107.03,57995.0
2017-12-06 14:30:00,107.02,107.11,106.91,106.99,65072.0,107.02,107.11,106.91,106.99,65072.0
2017-12-06 15:00:00,107.0,107.08,106.87,106.95,86094.0,107.0,107.08,106.87,106.95,86094.0
2017-12-06 15:30:00,106.95,107.14,106.74,106.94,301419.0,106.95,107.14,106.74,106.94,301419.0
2017-12-07 09:30:00,106.2,107.65,106.0,107.57,139489.0,106.2,107.65,106.0,107.57,139489.0
2017-12-07 10:00:00,107.57,108.1,107.1,107.78,108099.0,107.57,108.1,107.1,107.78,108099.0
2017-12-07 10:30:00,107.8,108.92,107.76,108.71,176892.0,107.8,108.92,107.76,108.71,176892.0
2017-12-07 11:00:00,108.72,108.92,108.01,108.4,119250.0,108.72,108.92,108.01,108.4,119250.0
2017-12-07 11:30:00,108.4,108.57,108.11,108.49,88902.0,108.4,108.57,108.11,108.49,88902.0
2017-12-07 12:00:00,108.47,109.27,108.23,109.2,262194.0,108.47,109.27,108.23,109.2,262194.0
2017-12-07 12:30:00,109.24,110.18,109.21,110.01,307115.0,109.24,110.18,109.21,110.01,307115.0
2017-12-07 13:00:00,110.01,110.04,109.44,109.51,226696.0,110.01,110.04,109.44,109.51,226696.0
2017-12-07 13:30:00,109.5,109.81,109.33,109.61,135514.0,109.5,109.81,109.33,109.61,135514.0
2017-12-07 14:00:00,109.61,109.76,109.21,109.37,143135.0,109.61,109.76,109.21,109.37,143135.0
2017-12-07 14:30:00,109.33,109.55,109.12,109.53,138032.0,109.33,109.55,109.12,109.53,138032.0
2017-12-07 15:00:00,109.54,109.74,109.34,109.52,189580.0,109.54,109.74,109.34,109.52,189580.0
2017-12-07 15:30:00,109.52,109.82,109.22,109.64,419185.0,109.52,109.82,109.22,109.64,419185.0
2017-12-08 09:30:00,109.6,110.17,108.9,109.0,194526.0,109.6,110.17,108.9,109.0,194526.0
2017-12-08 10:00:00,108.95,109.27,108.18,108.47,124544.0,108.95,109.27,108.18,108.47,124544.0
2017-12-08 10:30:00,108.51,108.51,107.45,107.75,209089.0,108.51,108.51,107.45,107.75,209089.0
2017-12-08 11:00:00,107.77,108.15,107.3,107.65,243982.0,107.77,108.15,107.3,107.65,243982.0
2017-12-08 11:30:00,107.62,107.7,107.3,107.33,172116.0,107.62,107.7,107.3,107.33,172116.0
2017-12-08 12:00:00,107.32,108.03,107.27,107.92,181107.0,107.32,108.03,107.27,107.92,181107.0
2017-12-08 12:30:00,107.94,107.98,107.11,107.18,107910.0,107.94,107.98,107.11,107.18,107910.0
2017-12-08 13:00:00,107.18,107.43,107.12,107.28,82125.0,107.18,107.43,107.12,107.28,82125.0
2017-12-08 13:30:00,107.28,107.36,107.09,107.22,94201.0,107.28,107.36,107.09,107.22,94201.0
2017-12-08 14:00:00,107.19,107.28,106.82,107.04,130121.0,107.19,107.28,106.82,107.04,130121.0
2017-12-08 14:30:00,107.06,107.44,106.9,107.02,115439.0,107.06,107.44,106.9,107.02,115439.0
2017-12-08 15:00:00,107.02,107.27,106.69,107.04,197509.0,107.02,107.27,106.69,107.04,197509.0
2017-12-08 15:30:00,107.06,107.23,106.99,107.16,424746.0,107.06,107.23,106.99,107.16,424746.0
2017-12-11 09:30:00,106.87,107.95,106.15,106.82,195876.0,106.87,107.95,106.15,106.82,195876.0
2017-12-11 10:00:00,106.82,107.47,106.79,106.87,103990.0,106.82,107.47,106.79,106.87,103990.0
2017-12-11 10:30:00,106.88,106.97,106.32,106.87,184063.0,106.88,106.97,106.32,106.87,184063.0
2017-12-11 11:00:00,106.9,107.21,106.58,106.65,85474.0,106.9,107.21,106.58,106.65,85474.0
2017-12-11 11:30:00,106.62,107.21,106.59,107.13,92379.0,106.62,107.21,106.59,107.13,92379.0
2017-12-11 12:00:00,107.16,107.65,107.04,107.55,81200.0,107.16,107.65,107.04,107.55,81200.0
2017-12-11 12:30:00,107.58,107.61,107.1,107.18,79186.0,107.58,107.61,107.1,107.18,79186.0
2017-12-11 13:00:00,107.21,107.21,106.45,106.56,123281.0,107.21,107.21,106.45,106.56,123281.0
2017-12-11 13:30:00,106.62,106.88,106.43,106.44,99621.0,106.62,106.88,106.43,106.44,99621.0
2017-12-11 14:00:00,106.44,106.51,106.18,106.44,142528.0,106.44,106.51,106.18,106.44,142528.0
2017-12-11 14:30:00,106.45,106.7,106.4,106.68,100923.0,106.45,106.7,106.4,106.68,100923.0
2017-12-11 15:00:00,106.7,106.76,106.25,106.45,129926.0,106.7,106.76,106.25,106.45,129926.0
2017-12-11 15:30:00,106.46,106.87,106.38,106.83,279927.0,106.46,106.87,106.38,106.83,279927.0
2017-12-12 09:30:00,106.32,107.84,105.58,107.84,212595.0,106.32,107.84,105.58,107.84,212595.0
2017-12-12 10:00:00,107.9,107.98,106.85,107.03,127924.0,107.9,107.98,106.85,107.03,127924.0
2017-12-12 10:30:00,107.0,107.56,106.68,107.44,67529.0,107.0,107.56,106.68,107.44,67529.0
2017-12-12 11:00:00,107.5,107.9,107.43,107.88,65216.0,107.5,107.9,107.43,107.88,65216.0
2017-12-12 11:30:00,107.89,107.95,107.34,107.7,74307.0,107.89,107.95,107.34,107.7,74307.0
2017-12-12 12:00:00,107.7,107.83,107.32,107.55,66540.0,107.7,107.83,107.32,107.55,66540.0
2017-12-12 12:30:00,107.56,107.76,107.49,107.58,54787.0,107.56,107.76,107.49,107.58,54787.0
2017-12-12 13:00:00,107.6,107.67,107.27,107.28,80101.0,107.6,107.67,107.27,107.28,80101.0
2017-12-12 13:30:00,107.32,107.33,106.85,107.01,76729.0,107.32,107.33,106.85,107.01,76729.0
2017-12-12 14:00:00,106.98,107.09,106.71,106.77,62911.0,106.98,107.09,106.71,106.77,62911.0
2017-12-12 14:30:00,106.78,106.82,106.47,106.55,124346.0,106.78,106.82,106.47,106.55,124346.0
2017-12-12 15:00:00,106.56,106.73,106.27,106.29,115231.0,106.56,106.73,106.27,106.29,115231.0
2017-12-12 15:30:00,106.29,106.54,106.15,106.34,279219.0,106.29,106.54,106.15,106.34,279219.0
2017-12-13 09:30:00,107.03,107.89,106.75,107.56,117699.0,107.03,107.89,106.75,107.56,117699.0
2017-12-13 10:00:00,107.54,107.58,106.67,106.84,77242.0,107.54,107.58,106.67,106.84,77242.0
2017-12-13 10:30:00,106.84,107.05,106.57,106.96,75677.0,106.84,107.05,106.57,106.96,75677.0
2017-12-13 11:00:00,107.02,107.08,106.8,106.8,77954.0,107.02,107.08,106.8,106.8,77954.0
2017-12-13 11:30:00,106.8,106.98,106.43,106.59,44996.0,106.8,106.98,106.43,106.59,44996.0
2017-12-13 12:00:00,106.61,106.87,105.86,106.0,95653.0,106.61,106.87,105.86,106.0,95653.0
2017-12-13 12:30:00,106.01,106.36,105.51,106.05,112907.0,106.01,106.36,105.51,106.05,112907.0
2017-12-13 13:00:00,106.03,106.05,105.63,105.81,43378.0,106.03,106.05,105.63,105.81,43378.0
2017-12-13 13:30:00,105.83,105.87,105.51,105.57,53931.0,105.83,105.87,105.51,105.57,53931.0
2017-12-13 14:00:00,105.62,106.46,105.58,106.42,78187.0,105.62,106.46,105.58,106.42,78187.0
2017-12-13 14:30:00,106.41,106.47,106.28,106.37,91166.0,106.41,106.47,106.28,106.37,91166.0
2017-12-13 15:00:00,106.39,106.63,106.09,106.25,106532.0,106.39,106.63,106.09,106.25,106532.0
2017-12-13 15:30:00,106.25,106.39,105.82,106.04,268813.0,106.25,106.39,105.82,106.04,268813.0
2017-12-14 09:30:00,105.95,107.12,105.95,106.81,83327.0,105.95,107.12,105.95,106.81,83327.0
2017-12-14 10:00:00,106.82,106.89,106.33,106.7,65781.0,106.82,106.89,106.33,106.7,65781.0
2017-12-14 10:30:00,106.71,107.1,106.54,107.01,60835.0,106.71,107.1,106.54,107.01,60835.0
2017-12-14 11:00:00,107.02,107.06,106.22,106.55,45568.0,107.02,107.06,106.22,106.55,45568.0
2017-12-14 11:30:00,106.52,106.76,106.49,106.71,56956.0,106.52,106.76,106.49,106.71,56956.0
2017-12-14 12:00:00,106.65,107.04,106.63,106.79,42734.0,106.65,107.04,106.63,106.79,42734.0
2017-12-14 12:30:00,106.8,106.94,106.65,106.68,45220.0,106.8,106.94,106.65,106.68,45220.0
2017-12-14 13:00:00,106.67,106.83,106.28,106.54,60013.0,106.67,106.83,106.28,106.54,60013.0
2017-12-14 13:30:00,106.53,106.81,106.45,106.57,59596.0,106.53,106.81,106.45,106.57,59596.0
2017-12-14 14:00:00,106.59,106.84,106.19,106.23,65955.0,106.59,106.84,106.19,106.23,65955.0
2017-12-14 14:30:00,106.17,106.47,106.09,106.42,65385.0,106.17,106.47,106.09,106.42,65385.0
2017-12-14 15:00:00,106.42,106.63,106.19,106.58,86942.0,106.42,106.63,106.19,106.58,86942.0
2017-12-14 15:30:00,106.57,106.81,106.23,106.27,324668.0,106.57,106.81,106.23,106.27,324668.0
2017-12-15 09:30:00,107.05,107.72,106.47,107.58,470886.0,107.05,107.72,106.47,107.58,470886.0
2017-12-15 10:00:00,107.5,108.19,107.45,107.99,135692.0,107.5,108.19,107.45,107.99,135692.0
2017-12-15 10:30:00,108.0,108.15,107.24,108.04,106990.0,108.0,108.15,107.24,108.04,106990.0
2017-12-15 11:00:00,108.06,108.55,108.05,108.32,92818.0,108.06,108.55,108.05,108.32,92818.0
2017-12-15 11:30:00,108.35,108.59,108.26,108.52,63449.0,108.35,108.59,108.26,108.52,63449.0
2017-12-15 12:00:00,108.48,108.75,108.42,108.47,74188.0,108.48,108.75,108.42,108.47,74188.0
2017-12-15 12:30:00,108.47,108.87,108.39,108.75,63774.0,108.47,108.87,108.39,108.75,63774.0
2017-12-15 13:00:00,108.77,108.77,108.07,108.21,76603.0,108.77,108.77,108.07,108.21,76603.0
2017-12-15 13:30:00,108.24,108.53,108.1,108.39,54805.0,108.24,108.53,108.1,108.39,54805.0
2017-12-15 14:00:00,108.4,108.54,108.22,108.41,59667.0,108.4,108.54,108.22,108.41,59667.0
2017-12-15 14:30:00,108.42,108.62,108.34,108.41,74082.0,108.42,108.62,108.34,108.41,74082.0
2017-12-15 15:00:00,108.4,108.93,108.4,108.87,69096.0,108.4,108.93,108.4,108.87,69096.0
2017-12-15 15:30:00,108.88,108.9,108.13,108.4,316407.0,108.88,108.9,108.13,108.4,316407.0
2017-12-18 09:30:00,108.66,109.19,107.98,108.76,166658.0,108.66,109.19,107.98,108.76,166658.0
2017-12-18 10:00:00,108.86,109.3,108.7,109.22,56035.0,108.86,109.3,108.7,109.22,56035.0
2017-12-18 10:30:00,109.24,109.43,108.74,108.76,123920.0,109.24,109.43,108.74,108.76,123920.0
2017-12-18 11:00:00,108.78,108.8,108.25,108.25,114141.0,108.78,108.8,108.25,108.25,114141.0
2017-12-18 11:30:00,108.29,108.41,107.83,107.84,239710.0,108.29,108.41,107.83,107.84,239710.0
2017-12-18 12:00:00,107.85,108.3,107.82,108.16,51126.0,107.85,108.3,107.82,108.16,51126.0
2017-12-18 12:30:00,108.14,108.38,108.14,108.29,118562.0,108.14,108.38,108.14,108.29,118562.0
2017-12-18 13:00:00,108.28,108.28,108.08,108.12,105879.0,108.28,108.28,108.08,108.12,105879.0
2017-12-18 13:30:00,108.12,108.27,108.04,108.12,74239.0,108.12,108.27,108.04,108.12,74239.0
2017-12-18 14:00:00,108.12,108.23,107.98,108.09,71229.0,108.12,108.23,107.98,108.09,71229.0
2017-12-18 14:30:00,108.09,108.18,107.89,108.13,89111.0,108.09,108.18,107.89,108.13,89111.0
2017-12-18 15:00:00,108.1,108.21,107.64,107.64,139752.0,108.1,108.21,107.64,107.64,139752.0
2017-12-18 15:30:00,107.63,107.68,107.28,107.49,331845.0,107.63,107.68,107.28,107.49,331845.0
2017-12-19 09:30:00,107.24,107.84,106.62,107.01,125573.0,107.24,107.84,106.62,107.01,125573.0
2017-12-19 10:00:00,106.98,107.73,106.8,106.99,55572.0,106.98,107.73,106.8,106.99,55572.0
2017-12-19 10:30:00,107.0,107.03,106.58,106.79,107502.0,107.0,107.03,106.58,106.79,107502.0
2017-12-19 11:00:00,106.81,106.88,106.52,106.82,52994.0,106.81,106.88,106.52,106.82,52994.0
2017-12-19 11:30:00,106.84,106.88,106.38,106.48,32481.0,106.84,106.88,106.38,106.48,32481.0
2017-12-19 12:00:00,106.42,106.48,106.06,106.1,46186.0,106.42,106.48,106.06,106.1,46186.0
2017-12-19 12:30:00,106.13,106.33,106.09,106.33,27348.0,106.13,106.33,106.09,106.33,27348.0
2017-12-19 13:00:00,106.35,106.38,106.09,106.12,28532.0,106.35,106.38,106.09,106.12,28532.0
2017-12-19 13:30:00,106.14,106.35,106.1,106.2,37372.0,106.14,106.35,106.1,106.2,37372.0
2017-12-19 14:00:00,106.2,106.2,105.97,106.08,73404.0,106.2,106.2,105.97,106.08,73404.0
2017-12-19 14:30:00,106.09,106.13,105.43,105.64,170991.0,106.09,106.13,105.43,105.64,170991.0
2017-12-19 15:00:00,105.65,105.86,105.47,105.65,138067.0,105.65,105.86,105.47,105.65,138067.0
2017-12-19 15:30:00,105.66,105.71,105.37,105.38,467599.0,105.66,105.71,105.37,105.38,467599.0
2017-12-20 09:30:00,106.02,106.02,104.74,105.11,183881.0,106.02,106.02,104.74,105.11,183881.0
2017-12-20 10:00:00,105.07,105.14,104.19,104.33,190627.0,105.07,105.14,104.19,104.33,190627.0
2017-12-20 10:30:00,104.37,104.91,104.25,104.42,140830.0,104.37,104.91,104.25,104.42,140830.0
2017-12-20 11:00:00,104.47,105.0,104.38,104.72,127723.0,104.47,105.0,104.38,104.72,127723.0
2017-12-20 11:30:00,104.73,105.14,104.69,105.0,87172.0,104.73,105.14,104.69,105.0,87172.0
2017-12-20 12:00:00,105.01,105.32,104.91,105.25,58031.0,105.01,105.32,104.91,105.25,58031.0
2017-12-20 12:30:00,105.26,105.52,105.06,105.45,94242.0,105.26,105.52,105.06,105.45,94242.0
2017-12-20 13:00:00,105.42,105.77,105.41,105.64,46585.0,105.42,105.77,105.41,105.64,46585.0
2017-12-20 13:30:00,105.64,105.66,105.32,105.42,46109.0,105.64,105.66,105.32,105.42,46109.0
2017-12-20 14:00:00,105.45,105.48,105.06,105.12,67316.0,105.45,105.48,105.06,105.12,67316.0
2017-12-20 14:30:00,105.12,105.42,105.06,105.25,99588.0,105.12,105.42,105.06,105.25,99588.0
2017-12-20 15:00:00,105.24,105.25,104.74,105.03,323704.0,105.24,105.25,104.74,105.03,323704.0
2017-12-20 15:30:00,105.04,105.2,104.87,105.02,333025.0,105.04,105.2,104.87,105.02,333025.0
2017-12-21 09:30:00,105.58,105.67,104.52,104.59,127154.0,105.58,105.67,104.52,104.59,127154.0
2017-12-21 10:00:00,104.58,105.11,104.18,104.86,233004.0,104.58,105.11,104.18,104.86,233004.0
2017-12-21 10:30:00,104.91,104.91,103.91,104.11,250975.0,104.91,104.91,103.91,104.11,250975.0
2017-12-21 11:00:00,104.13,104.3,103.65,103.99,356890.0,104.13,104.3,103.65,103.99,356890.0
2017-12-21 11:30:00,103.97,104.61,103.67,104.61,478786.0,103.97,104.61,103.67,104.61,478786.0
2017-12-21 12:00:00,104.66,104.83,104.37,104.5,111840.0,104.66,104.83,104.37,104.5,111840.0
2017-12-21 12:30:00,104.49,104.63,104.26,104.47,297627.0,104.49,104.63,104.26,104.47,297627.0
2017-12-21 13:00:00,104.43,105.08,104.32,104.86,374393.0,104.43,105.08,104.32,104.86,374393.0
2017-12-21 13:30:00,104.87,105.31,104.54,104.83,240918.0,104.87,105.31,104.54,104.83,240918.0
2017-12-21 14:00:00,104.8,105.11,104.29,104.63,205078.0,104.8,105.11,104.29,104.63,205078.0
2017-12-21 14:30:00,104.61,104.98,104.52,104.53,120222.0,104.61,104.98,104.52,104.53,120222.0
2017-12-21 15:00:00,104.51,104.79,104.28,104.76,185593.0,104.51,104.79,104.28,104.76,185593.0
2017-12-21 15:30:00,104.76,104.79,104.34,104.43,329200.0,104.76,104.79,104.34,104.43,329200.0
2017-12-22 09:30:00,104.85,104.85,104.06,104.3,166921.0,104.85,104.85,104.06,104.3,166921.0
2017-12-22 10:00:00,104.29,104.55,104.2,104.39,86145.0,104.29,104.55,104.2,104.39,86145.0
2017-12-22 10:30:00,104.38,104.43,104.02,104.03,62236.0,104.38,104.43,104.02,104.03,62236.0
2017-12-22 11:00:00,104.1,104.35,103.96,104.11,34647.0,104.1,104.35,103.96,104.11,34647.0
2017-12-22 11:30:00,104.13,104.3,103.96,104.15,26503.0,104.13,104.3,103.96,104.15,26503.0
2017-12-22 12:00:00,104.11,104.37,104.02,104.23,37271.0,104.11,104.37,104.02,104.23,37271.0
2017-12-22 12:30:00,104.24,104.37,104.17,104.25,34646.0,104.24,104.37,104.17,104.25,34646.0
2017-12-22 13:00:00,104.27,104.4,104.21,104.35,35318.0,104.27,104.4,104.21,104.35,35318.0
2017-12-22 13:30:00,104.35,104.55,104.23,104.28,101700.0,104.35,104.55,104.23,104.28,101700.0
2017-12-22 14:00:00,104.28,104.54,104.23,104.48,124612.0,104.28,104.54,104.23,104.48,124612.0
2017-12-22 14:30:00,104.43,104.65,104.35,104.38,75348.0,104.43,104.65,104.35,104.38,75348.0
2017-12-22 15:00:00,104.37,104.39,103.9,103.95,140324.0,104.37,104.39,103.9,103.95,140324.0
2017-12-22 15:30:00,103.96,104.05,103.78,103.9,162337.0,103.96,104.05,103.78,103.9,162337.0
2017-12-26 09:30:00,103.45,103.89,103.19,103.77,127724.0,103.45,103.89,103.19,103.77,127724.0
2017-12-26 10:00:00,103.78,104.15,103.77,103.93,68130.0,103.78,104.15,103.77,103.93,68130.0
2017-12-26 10:30:00,103.9,103.96,103.44,103.81,42134.0,103.9,103.96,103.44,103.81,42134.0
2017-12-26 11:00:00,103.74,103.79,103.4,103.61,41364.0,103.74,103.79,103.4,103.61,41364.0
2017-12-26 11:30:00,103.58,103.79,103.51,103.65,52160.0,103.58,103.79,103.51,103.65,52160.0
2017-12-26 12:00:00,103.65,103.95,103.61,103.66,31372.0,103.65,103.95,103.61,103.66,31372.0
2017-12-26 12:30:00,103.68,104.11,103.64,103.71,56319.0,103.68,104.11,103.64,103.71,56319.0
2017-12-26 13:00:00,103.74,104.01,103.72,103.95,29256.0,103.74,104.01,103.72,103.95,29256.0
2017-12-26 13:30:00,103.98,104.06,103.89,103.98,30463.0,103.98,104.06,103.89,103.98,30463.0
2017-12-26 14:00:00,104.01,104.14,103.93,104.04,106359.0,104.01,104.14,103.93,104.04,106359.0
2017-12-26 14:30:00,104.05,104.13,103.93,103.98,54887.0,104.05,104.13,103.93,103.98,54887.0
2017-12-26 15:00:00,103.97,104.0,103.8,103.8,53748.0,103.97,104.0,103.8,103.8,53748.0
2017-12-26 15:30:00,103.79,103.84,103.6,103.8,270387.0,103.79,103.84,103.6,103.8,270387.0
2017-12-27 09:30:00,103.97,104.44,103.48,104.2,119760.0,103.97,104.44,103.48,104.2,119760.0
2017-12-27 10:00:00,104.23,104.87,104.16,104.72,79767.0,104.23,104.87,104.16,104.72,79767.0
2017-12-27 10:30:00,104.71,104.93,104.61,104.92,56141.0,104.71,104.93,104.61,104.92,56141.0
2017-12-27 11:00:00,104.92,105.2,104.62,104.66,55743.0,104.92,105.2,104.62,104.66,55743.0
2017-12-27 11:30:00,104.69,104.69,104.23,104.25,39375.0,104.69,104.69,104.23,104.25,39375.0
2017-12-27 12:00:00,104.17,104.41,104.11,104.33,23536.0,104.17,104.41,104.11,104.33,23536.0
2017-12-27 12:30:00,104.34,104.55,104.31,104.37,21482.0,104.34,104.55,104.31,104.37,21482.0
2017-12-27 13:00:00,104.35,104.38,104.18,104.3,23330.0,104.35,104.38,104.18,104.3,23330.0
2017-12-27 13:30:00,104.24,104.56,104.19,104.55,23967.0,104.24,104.56,104.19,104.55,23967.0
2017-12-27 14:00:00,104.57,104.58,104.26,104.31,25839.0,104.57,104.58,104.26,104.31,25839.0
2017-12-27 14:30:00,104.36,104.42,104.3,104.34,21616.0,104.36,104.42,104.3,104.34,21616.0
2017-12-27 15:00:00,104.32,104.55,104.32,104.55,42117.0,104.32,104.55,104.32,104.55,42117.0
2017-12-27 15:30:00,104.53,104.68,104.43,104.57,137309.0,104.53,104.68,104.43,104.57,137309.0
2017-12-28 09:30:00,104.66,104.72,104.2,104.5,54979.0,104.66,104.72,104.2,104.5,54979.0
2017-12-28 10:00:00,104.53,104.56,104.25,104.46,45899.0,104.53,104.56,104.25,104.46,45899.0
2017-12-28 10:30:00,104.46,104.68,104.31,104.62,31590.0,104.46,104.68,104.31,104.62,31590.0
2017-12-28 11:00:00,104.63,104.89,104.52,104.83,30333.0,104.63,104.89,104.52,104.83,30333.0
2017-12-28 11:30:00,104.79,104.83,104.56,104.82,40683.0,104.79,104.83,104.56,104.82,40683.0
2017-12-28 12:00:00,104.8,104.91,104.75,104.88,26524.0,104.8,104.91,104.75,104.88,26524.0
2017-12-28 12:30:00,104.85,104.93,104.71,104.79,21647.0,104.85,104.93,104.71,104.79,21647.0
2017-12-28 13:00:00,104.78,104.78,104.56,104.56,24827.0,104.78,104.78,104.56,104.56,24827.0
2017-12-28 13:30:00,104.56,104.6,104.47,104.57,22342.0,104.56,104.6,104.47,104.57,22342.0
2017-12-28 14:00:00,104.57,104.64,104.43,104.45,37125.0,104.57,104.64,104.43,104.45,37125.0
2017-12-28 14:30:00,104.42,104.64,104.38,104.6,48731.0,104.42,104.64,104.38,104.6,48731.0
2017-12-28 15:00:00,104.6,104.84,104.54,104.8,59389.0,104.6,104.84,104.54,104.8,59389.0
2017-12-28 15:30:00,104.79,105.22,104.71,105.07,166279.0,104.79,105.22,104.71,105.07,166279.0
2017-12-29 09:30:00,105.04,105.65,104.71,104.97,80902.0,105.04,105.65,104.71,104.97,80902.0
2017-12-29 10:00:00,104.93,105.16,104.86,104.98,32864.0,104.93,105.16,104.86,104.98,32864.0
2017-12-29 10:30:00,105.01,105.21,104.66,104.79,32565.0,105.01,105.21,104.66,104.79,32565.0
2017-12-29 11:00:00,104.77,105.05,104.53,105.05,29471.0,104.77,105.05,104.53,105.05,29471.0
2017-12-29 11:30:00,105.06,105.2,104.78,105.16,22951.0,105.06,105.2,104.78,105.16,22951.0
2017-12-29 12:00:00,105.16,105.26,105.08,105.21,21202.0,105.16,105.26,105.08,105.21,21202.0
2017-12-29 12:30:00,105.14,105.38,105.14,105.23,27528.0,105.14,105.38,105.14,105.23,27528.0
2017-12-29 13:00:00,105.26,105.41,105.16,105.4,18860.0,105.26,105.41,105.16,105.4,18860.0
2017-12-29 13:30:00,105.39,105.41,104.95,105.0,27404.0,105.39,105.41,104.95,105.0,27404.0
2017-12-29 14:00:00,105.02,105.06,104.84,105.06,27640.0,105.02,105.06,104.84,105.06,27640.0
2017-12-29 14:30:00,105.05,105.17,104.96,105.14,27873.0,105.05,105.17,104.96,105.14,27873.0
2017-12-29 15:00:00,105.11,105.51,105.08,105.43,52920.0,105.11,105.51,105.08,105.43,52920.0
2017-12-29 15:30:00,105.43,105.43,104.79,104.79,231635.0,105.43,105.43,104.79,104.79,231635.0
2018-01-02 09:30:00,105.34,105.53,104.38,105.52,158189.0,105.34,105.53,104.38,105.52,158189.0
2018-01-02 10:00:00,105.56,106.06,105.43,105.8,111362.0,105.56,106.06,105.43,105.8,111362.0
2018-01-02 10:30:00,105.85,106.37,105.74,106.34,77540.0,105.85,106.37,105.74,106.34,77540.0
2018-01-02 11:00:00,106.36,106.76,106.3,106.76,102148.0,106.36,106.76,106.3,106.76,102148.0
2018-01-02 11:30:00,106.76,106.99,106.67,106.93,78543.0,106.76,106.99,106.67,106.93,78543.0
2018-01-02 12:00:00,106.92,107.06,106.53,106.54,90635.0,106.92,107.06,106.53,106.54,90635.0
2018-01-02 12:30:00,106.54,106.61,106.19,106.5,71191.0,106.54,106.61,106.19,106.5,71191.0
2018-01-02 13:00:00,106.53,106.53,106.23,106.35,95172.0,106.53,106.53,106.23,106.35,95172.0
2018-01-02 13:30:00,106.38,106.68,106.16,106.68,87104.0,106.38,106.68,106.16,106.68,87104.0
2018-01-02 14:00:00,106.72,107.08,106.69,106.84,67667.0,106.72,107.08,106.69,106.84,67667.0
2018-01-02 14:30:00,106.82,106.98,106.68,106.8,75804.0,106.82,106.98,106.68,106.8,75804.0
2018-01-02 15:00:00,106.8,107.05,106.7,107.05,118182.0,106.8,107.05,106.7,107.05,118182.0
2018-01-02 15:30:00,107.05,107.16,106.86,107.1,358242.0,107.05,107.16,106.86,107.1,358242.0
2018-01-03 09:30:00,107.0,109.15,106.99,108.89,180487.0,107.0,109.15,106.99,108.89,180487.0
2018-01-03 10:00:00,108.89,109.29,108.45,108.77,128577.0,108.89,109.29,108.45,108.77,128577.0
2018-01-03 10:30:00,108.79,108.87,108.33,108.56,113038.0,108.79,108.87,108.33,108.56,113038.0
2018-01-03 11:00:00,108.56,108.83,108.53,108.63,80861.0,108.56,108.83,108.53,108.63,80861.0
2018-01-03 11:30:00,108.64,108.74,108.49,108.63,59967.0,108.64,108.74,108.49,108.63,59967.0
2018-01-03 12:00:00,108.63,108.99,108.63,108.99,43711.0,108.63,108.99,108.63,108.99,43711.0
2018-01-03 12:30:00,108.98,108.99,108.59,108.73,52597.0,108.98,108.99,108.59,108.73,52597.0
2018-01-03 13:00:00,108.77,108.98,108.74,108.95,35683.0,108.77,108.98,108.74,108.95,35683.0
2018-01-03 13:30:00,108.96,109.15,108.91,109.03,80541.0,108.96,109.15,108.91,109.03,80541.0
2018-01-03 14:00:00,109.01,109.4,108.98,109.39,51298.0,109.01,109.4,108.98,109.39,51298.0
2018-01-03 14:30:00,109.4,109.47,109.22,109.31,105033.0,109.4,109.47,109.22,109.31,105033.0
2018-01-03 15:00:00,109.29,109.6,109.14,109.56,104396.0,109.29,109.6,109.14,109.56,104396.0
2018-01-03 15:30:00,109.57,109.78,109.28,109.36,291553.0,109.57,109.78,109.28,109.36,291553.0
2018-01-04 09:30:00,110.13,110.25,109.23,109.74,131522.0,110.13,110.25,109.23,109.74,131522.0
2018-01-04 10:00:00,109.76,110.48,109.68,110.45,133653.0,109.76,110.48,109.68,110.45,133653.0
2018-01-04 10:30:00,110.5,111.0,110.34,110.97,167769.0,110.5,111.0,110.34,110.97,167769.0
2018-01-04 11:00:00,110.94,111.23,110.78,111.23,97939.0,110.94,111.23,110.78,111.23,97939.0
2018-01-04 11:30:00,111.23,111.5,111.06,111.38,131307.0,111.23,111.5,111.06,111.38,131307.0
2018-01-04 12:00:00,111.35,111.43,111.04,111.04,62156.0,111.35,111.43,111.04,111.04,62156.0
2018-01-04 12:30:00,111.02,111.07,110.76,110.89,63388.0,111.02,111.07,110.76,110.89,63388.0
2018-01-04 13:00:00,110.87,111.06,110.77,110.92,58331.0,110.87,111.06,110.77,110.92,58331.0
2018-01-04 13:30:00,110.91,111.5,110.88,111.47,79945.0,110.91,111.5,110.88,111.47,79945.0
2018-01-04 14:00:00,111.47,111.73,111.41,111.68,86946.0,111.47,111.73,111.41,111.68,86946.0
2018-01-04 14:30:00,111.64,111.83,111.58,111.8,95482.0,111.64,111.83,111.58,111.8,95482.0
2018-01-04 15:00:00,111.82,112.0,111.55,111.82,172684.0,111.82,112.0,111.55,111.82,172684.0
2018-01-04 15:30:00,111.81,112.21,111.81,112.06,329043.0,111.81,112.21,111.81,112.06,329043.0
2018-01-05 09:30:00,113.07,113.35,111.68,112.31,237913.0,113.07,113.35,111.68,112.31,237913.0
2018-01-05 10:00:00,112.34,112.56,112.03,112.2,144687.0,112.34,112.56,112.03,112.2,144687.0
2018-01-05 10:30:00,112.23,112.63,111.91,112.54,94465.0,112.23,112.63,111.91,112.54,94465.0
2018-01-05 11:00:00,112.52,112.55,112.17,112.32,82076.0,112.52,112.55,112.17,112.32,82076.0
2018-01-05 11:30:00,112.29,112.45,112.14,112.24,73015.0,112.29,112.45,112.14,112.24,73015.0
2018-01-05 12:00:00,112.23,112.41,112.06,112.1,50437.0,112.23,112.41,112.06,112.1,50437.0
2018-01-05 12:30:00,112.11,112.2,111.97,112.02,83135.0,112.11,112.2,111.97,112.02,83135.0
2018-01-05 13:00:00,112.04,112.29,111.98,112.23,65881.0,112.04,112.29,111.98,112.23,65881.0
2018-01-05 13:30:00,112.24,112.36,112.12,112.31,81735.0,112.24,112.36,112.12,112.31,81735.0
2018-01-05 14:00:00,112.3,112.41,111.84,112.05,138330.0,112.3,112.41,111.84,112.05,138330.0
2018-01-05 14:30:00,112.05,112.16,111.71,111.96,143710.0,112.05,112.16,111.71,111.96,143710.0
2018-01-05 15:00:00,111.96,111.99,111.11,111.25,171138.0,111.96,111.99,111.11,111.25,171138.0
2018-01-05 15:30:00,111.22,111.22,110.41,110.82,453077.0,111.22,111.22,110.41,110.82,453077.0
2018-01-08 09:30:00,110.42,110.78,109.32,109.37,155019.0,110.42,110.78,109.32,109.37,155019.0
2018-01-08 10:00:00,109.44,110.56,109.04,110.51,125859.0,109.44,110.56,109.04,110.51,125859.0
2018-01-08 10:30:00,110.45,110.66,110.15,110.61,51644.0,110.45,110.66,110.15,110.61,51644.0
2018-01-08 11:00:00,110.59,111.16,110.55,111.11,58037.0,110.59,111.16,110.55,111.11,58037.0
2018-01-08 11:30:00,111.14,111.52,110.69,110.77,81870.0,111.14,111.52,110.69,110.77,81870.0
2018-01-08 12:00:00,110.74,111.17,110.57,111.03,48059.0,110.74,111.17,110.57,111.03,48059.0
2018-01-08 12:30:00,111.02,111.35,110.96,111.19,48915.0,111.02,111.35,110.96,111.19,48915.0
2018-01-08 13:00:00,111.2,111.44,111.17,111.27,34733.0,111.2,111.44,111.17,111.27,34733.0
2018-01-08 13:30:00,111.33,111.48,111.21,111.33,57907.0,111.33,111.48,111.21,111.33,57907.0
2018-01-08 14:00:00,111.35,111.67,111.29,111.59,92623.0,111.35,111.67,111.29,111.59,92623.0
2018-01-08 14:30:00,111.58,111.6,111.41,111.5,84554.0,111.58,111.6,111.41,111.5,84554.0
2018-01-08 15:00:00,111.51,111.74,111.44,111.65,67870.0,111.51,111.74,111.44,111.65,67870.0
2018-01-08 15:30:00,111.66,111.71,111.36,111.41,388444.0,111.66,111.71,111.36,111.41,388444.0
2018-01-09 09:30:00,111.57,111.57,110.65,111.04,246407.0,111.57,111.57,110.65,111.04,246407.0
2018-01-09 10:00:00,110.97,111.72,110.67,111.72,104792.0,110.97,111.72,110.67,111.72,104792.0
2018-01-09 10:30:00,111.69,111.69,111.0,111.31,112506.0,111.69,111.69,111.0,111.31,112506.0
2018-01-09 11:00:00,111.33,111.87,111.32,111.66,122737.0,111.33,111.87,111.32,111.66,122737.0
2018-01-09 11:30:00,111.67,111.69,111.3,111.49,60384.0,111.67,111.69,111.3,111.49,60384.0
2018-01-09 12:00:00,111.46,111.66,111.32,111.65,46561.0,111.46,111.66,111.32,111.65,46561.0
2018-01-09 12:30:00,111.68,112.31,111.51,112.11,47341.0,111.68,112.31,111.51,112.11,47341.0
2018-01-09 13:00:00,112.06,112.18,111.99,112.17,31403.0,112.06,112.18,111.99,112.17,31403.0
2018-01-09 13:30:00,112.16,112.28,112.0,112.13,104685.0,112.16,112.28,112.0,112.13,104685.0
2018-01-09 14:00:00,112.04,112.23,111.84,112.1,100852.0,112.04,112.23,111.84,112.1,100852.0
2018-01-09 14:30:00,112.07,112.17,111.83,112.03,99982.0,112.07,112.17,111.83,112.03,99982.0
2018-01-09 15:00:00,112.0,112.16,111.97,111.97,64923.0,112.0,112.16,111.97,111.97,64923.0
2018-01-09 15:30:00,111.99,112.17,111.92,112.1,363840.0,111.99,112.17,111.92,112.1,363840.0
2018-01-10 09:30:00,111.79,112.61,111.25,111.56,102898.0,111.79,112.61,111.25,111.56,102898.0
2018-01-10 10:00:00,111.73,111.78,111.01,111.02,109328.0,111.73,111.78,111.01,111.02,109328.0
2018-01-10 10:30:00,111.07,111.07,110.55,110.84,138403.0,111.07,111.07,110.55,110.84,138403.0
2018-01-10 11:00:00,110.82,111.34,110.71,111.09,49611.0,110.82,111.34,110.71,111.09,49611.0
2018-01-10 11:30:00,111.15,111.54,110.94,111.28,37797.0,111.15,111.54,110.94,111.28,37797.0
2018-01-10 12:00:00,111.28,111.28,110.98,111.0,35747.0,111.28,111.28,110.98,111.0,35747.0
2018-01-10 12:30:00,111.06,111.1,110.76,110.76,23773.0,111.06,111.1,110.76,110.76,23773.0
2018-01-10 13:00:00,110.81,111.1,110.8,110.92,56784.0,110.81,111.1,110.8,110.92,56784.0
2018-01-10 13:30:00,110.93,111.41,110.93,111.35,55153.0,110.93,111.41,110.93,111.35,55153.0
2018-01-10 14:00:00,111.32,111.52,110.96,110.96,94280.0,111.32,111.52,110.96,110.96,94280.0
2018-01-10 14:30:00,110.95,111.27,110.85,111.22,43064.0,110.95,111.27,110.85,111.22,43064.0
2018-01-10 15:00:00,111.2,111.4,111.2,111.4,47784.0,111.2,111.4,111.2,111.4,47784.0
2018-01-10 15:30:00,111.39,111.65,111.27,111.47,340409.0,111.39,111.65,111.27,111.47,340409.0
2018-01-11 09:30:00,111.67,113.96,111.47,112.95,213061.0,111.67,113.96,111.47,112.95,213061.0
2018-01-11 10:00:00,112.98,113.75,112.46,113.12,507381.0,112.98,113.75,112.46,113.12,507381.0
2018-01-11 10:30:00,113.06,113.1,112.64,113.02,130012.0,113.06,113.1,112.64,113.02,130012.0
2018-01-11 11:00:00,113.01,113.18,112.9,113.06,150492.0,113.01,113.18,112.9,113.06,150492.0
2018-01-11 11:30:00,113.06,113.15,112.96,113.05,100087.0,113.06,113.15,112.96,113.05,100087.0
2018-01-11 12:00:00,113.03,113.12,112.97,113.09,89964.0,113.03,113.12,112.97,113.09,89964.0
2018-01-11 12:30:00,113.11,113.32,113.05,113.22,47725.0,113.11,113.32,113.05,113.22,47725.0
2018-01-11 13:00:00,113.24,113.38,113.05,113.37,77680.0,113.24,113.38,113.05,113.37,77680.0
2018-01-11 13:30:00,113.38,113.41,113.17,113.4,115706.0,113.38,113.41,113.17,113.4,115706.0
2018-01-11 14:00:00,113.4,113.48,113.0,113.01,132406.0,113.4,113.48,113.0,113.01,132406.0
2018-01-11 14:30:00,113.01,113.11,112.84,113.1,144278.0,113.01,113.11,112.84,113.1,144278.0
2018-01-11 15:00:00,113.1,113.22,113.02,113.11,93862.0,113.1,113.22,113.02,113.11,93862.0
2018-01-11 15:30:00,113.1,113.41,113.06,113.26,347658.0,113.1,113.41,113.06,113.26,347658.0
2018-01-12 09:30:00,113.57,114.0,113.07,114.0,198642.0,113.57,114.0,113.07,114.0,198642.0
2018-01-12 10:00:00,114.0,114.0,113.54,113.98,94275.0,114.0,114.0,113.54,113.98,94275.0
2018-01-12 10:30:00,113.98,114.7,113.9,114.56,132376.0,113.98,114.7,113.9,114.56,132376.0
2018-01-12 11:00:00,114.56,114.83,114.25,114.73,161897.0,114.56,114.83,114.25,114.73,161897.0
2018-01-12 11:30:00,114.75,115.18,114.73,115.11,151640.0,114.75,115.18,114.73,115.11,151640.0
2018-01-12 12:00:00,115.15,115.5,115.1,115.33,130909.0,115.15,115.5,115.1,115.33,130909.0
2018-01-12 12:30:00,115.31,115.55,115.2,115.55,91372.0,115.31,115.55,115.2,115.55,91372.0
2018-01-12 13:00:00,115.58,115.58,114.46,114.78,153094.0,115.58,115.58,114.46,114.78,153094.0
2018-01-12 13:30:00,114.8,115.14,114.66,115.11,77180.0,114.8,115.14,114.66,115.11,77180.0
2018-01-12 14:00:00,115.1,115.73,115.02,115.53,81134.0,115.1,115.73,115.02,115.53,81134.0
2018-01-12 14:30:00,115.57,115.6,115.29,115.47,122677.0,115.57,115.6,115.29,115.47,122677.0
2018-01-12 15:00:00,115.44,115.76,115.43,115.54,114324.0,115.44,115.76,115.43,115.54,114324.0
2018-01-12 15:30:00,115.55,116.09,115.55,115.92,473486.0,115.55,116.09,115.55,115.92,473486.0
2018-01-16 09:30:00,116.26,117.08,116.07,116.49,272657.0,116.26,117.08,116.07,116.49,272657.0
2018-01-16 10:00:00,116.51,116.77,115.13,115.2,135816.0,116.51,116.77,115.13,115.2,135816.0
2018-01-16 10:30:00,115.2,115.51,114.9,115.22,184170.0,115.2,115.51,114.9,115.22,184170.0
2018-01-16 11:00:00,115.18,115.18,114.61,114.84,108312.0,115.18,115.18,114.61,114.84,108312.0
2018-01-16 11:30:00,114.8,114.9,113.94,114.17,163607.0,114.8,114.9,113.94,114.17,163607.0
2018-01-16 12:00:00,114.21,114.77,114.03,114.5,83628.0,114.21,114.77,114.03,114.5,83628.0
2018-01-16 12:30:00,114.5,114.5,113.85,114.14,57592.0,114.5,114.5,113.85,114.14,57592.0
2018-01-16 13:00:00,114.11,114.27,113.87,113.98,54656.0,114.11,114.27,113.87,113.98,54656.0
2018-01-16 13:30:00,114.04,114.08,113.65,113.68,58270.0,114.04,114.08,113.65,113.68,58270.0
2018-01-16 14:00:00,113.72,113.79,112.41,112.6,143806.0,113.72,113.79,112.41,112.6,143806.0
2018-01-16 14:30:00,112.56,112.75,111.72,112.33,166040.0,112.56,112.75,111.72,112.33,166040.0
2018-01-16 15:00:00,112.36,112.5,111.79,112.28,190325.0,112.36,112.5,111.79,112.28,190325.0
2018-01-16 15:30:00,112.27,112.42,111.87,111.99,342634.0,112.27,112.42,111.87,111.99,342634.0
2018-01-17 09:30:00,112.76,112.88,111.34,111.49,142315.0,112.76,112.88,111.34,111.49,142315.0
2018-01-17 10:00:00,111.49,111.84,111.06,111.25,123074.0,111.49,111.84,111.06,111.25,123074.0
2018-01-17 10:30:00,111.25,112.01,111.23,111.9,99024.0,111.25,112.01,111.23,111.9,99024.0
2018-01-17 11:00:00,111.86,112.12,111.47,111.72,153350.0,111.86,112.12,111.47,111.72,153350.0
2018-01-17 11:30:00,111.73,112.19,111.56,111.95,89193.0,111.73,112.19,111.56,111.95,89193.0
2018-01-17 12:00:00,111.97,112.06,111.86,112.02,43582.0,111.97,112.06,111.86,112.02,43582.0
2018-01-17 12:30:00,112.0,112.02,111.69,111.88,45518.0,112.0,112.02,111.69,111.88,45518.0
2018-01-17 13:00:00,111.87,111.95,111.6,111.81,40442.0,111.87,111.95,111.6,111.81,40442.0
2018-01-17 13:30:00,111.8,111.89,111.58,111.59,64326.0,111.8,111.89,111.58,111.59,64326.0
2018-01-17 14:00:00,111.59,112.26,111.55,112.16,185638.0,111.59,112.26,111.55,112.16,185638.0
2018-01-17 14:30:00,112.18,112.23,111.75,112.12,398454.0,112.18,112.23,111.75,112.12,398454.0
2018-01-17 15:00:00,112.11,112.79,112.1,112.67,228198.0,112.11,112.79,112.1,112.67,228198.0
2018-01-17 15:30:00,112.67,113.08,112.63,113.0,417335.0,112.67,113.08,112.63,113.0,417335.0
2018-01-18 09:30:00,112.28,114.15,112.05,113.91,145007.0,112.28,114.15,112.05,113.91,145007.0
2018-01-18 10:00:00,113.88,113.91,113.09,113.47,120119.0,113.88,113.91,113.09,113.47,120119.0
2018-01-18 10:30:00,113.49,113.63,113.1,113.21,69991.0,113.49,113.63,113.1,113.21,69991.0
2018-01-18 11:00:00,113.25,113.45,112.85,112.97,120438.0,113.25,113.45,112.85,112.97,120438.0
2018-01-18 11:30:00,112.96,113.08,112.56,112.89,65096.0,112.96,113.08,112.56,112.89,65096.0
2018-01-18 12:00:00,112.91,113.25,112.87,113.11,29796.0,112.91,113.25,112.87,113.11,29796.0
2018-01-18 12:30:00,113.09,113.5,113.09,113.42,52631.0,113.09,113.5,113.09,113.42,52631.0
2018-01-18 13:00:00,113.41,113.42,112.87,113.02,55824.0,113.41,113.42,112.87,113.02,55824.0
2018-01-18 13:30:00,113.0,113.32,113.0,113.25,38666.0,113.0,113.32,113.0,113.25,38666.0
2018-01-18 14:00:00,113.25,113.36,113.15,113.34,64054.0,113.25,113.36,113.15,113.34,64054.0
2018-01-18 14:30:00,113.32,113.33,112.93,112.99,88125.0,113.32,113.33,112.93,112.99,88125.0
2018-01-18 15:00:00,113.02,113.02,112.81,112.91,96331.0,113.02,113.02,112.81,112.91,96331.0
2018-01-18 15:30:00,112.9,112.91,112.37,112.55,223015.0,112.9,112.91,112.37,112.55,223015.0
2018-01-19 09:30:00,112.96,114.55,112.37,113.66,439151.0,112.96,114.55,112.37,113.66,439151.0
2018-01-19 10:00:00,113.61,114.42,113.47,114.42,115654.0,113.61,114.42,113.47,114.42,115654.0
2018-01-19 10:30:00,114.47,114.68,113.79,113.91,123753.0,114.47,114.68,113.79,113.91,123753.0
2018-01-19 11:00:00,113.88,114.46,113.79,114.41,90409.0,113.88,114.46,113.79,114.41,90409.0
2018-01-19 11:30:00,114.46,114.87,114.41,114.85,151309.0,114.46,114.87,114.41,114.85,151309.0
2018-01-19 12:00:00,114.84,115.6,114.84,115.51,105654.0,114.84,115.6,114.84,115.51,105654.0
2018-01-19 12:30:00,115.51,115.58,115.13,115.54,101267.0,115.51,115.58,115.13,115.54,101267.0
2018-01-19 13:00:00,115.56,115.9,115.43,115.89,103880.0,115.56,115.9,115.43,115.89,103880.0
2018-01-19 13:30:00,115.91,115.91,115.38,115.67,84778.0,115.91,115.91,115.38,115.67,84778.0
2018-01-19 14:00:00,115.69,115.88,115.3,115.4,204050.0,115.69,115.88,115.3,115.4,204050.0
2018-01-19 14:30:00,115.37,115.5,114.83,114.89,248351.0,115.37,115.5,114.83,114.89,248351.0
2018-01-19 15:00:00,114.9,115.38,114.87,115.35,137644.0,114.9,115.38,114.87,115.35,137644.0
2018-01-19 15:30:00,115.36,115.44,115.08,115.29,355737.0,115.36,115.44,115.08,115.29,355737.0
2018-01-22 09:30:00,115.25,115.5,114.02,115.03,119941.0,115.25,115.5,114.02,115.03,119941.0
2018-01-22 10:00:00,115.03,118.45,114.8,117.42,890012.0,115.03,118.45,114.8,117.42,890012.0
2018-01-22 10:30:00,117.35,118.17,116.65,116.76,196160.0,117.35,118.17,116.65,116.76,196160.0
2018-01-22 11:00:00,116.77,117.19,116.35,116.35,120183.0,116.77,117.19,116.35,116.35,120183.0
2018-01-22 11:30:00,116.34,116.7,116.28,116.7,66394.0,116.34,116.7,116.28,116.7,66394.0
2018-01-22 12:00:00,116.63,117.1,116.6,117.1,54281.0,116.63,117.1,116.6,117.1,54281.0
2018-01-22 12:30:00,117.04,117.16,116.86,117.13,84665.0,117.04,117.16,116.86,117.13,84665.0
2018-01-22 13:00:00,117.14,117.19,116.68,116.8,82562.0,117.14,117.19,116.68,116.8,82562.0
2018-01-22 13:30:00,116.81,117.15,116.76,117.15,82089.0,116.81,117.15,116.76,117.15,82089.0
2018-01-22 14:00:00,117.15,117.38,117.02,117.08,117048.0,117.15,117.38,117.02,117.08,117048.0
2018-01-22 14:30:00,117.09,117.25,117.03,117.23,100741.0,117.09,117.25,117.03,117.23,100741.0
2018-01-22 15:00:00,117.23,117.4,117.17,117.18,88992.0,117.23,117.4,117.17,117.18,88992.0
2018-01-22 15:30:00,117.19,117.42,117.01,117.42,269461.0,117.19,117.42,117.01,117.42,269461.0
2018-01-23 09:30:00,117.14,117.95,116.5,117.61,120504.0,117.14,117.95,116.5,117.61,120504.0
2018-01-23 10:00:00,117.62,117.89,117.2,117.23,104788.0,117.62,117.89,117.2,117.23,104788.0
2018-01-23 10:30:00,117.24,118.04,117.18,117.85,122601.0,117.24,118.04,117.18,117.85,122601.0
2018-01-23 11:00:00,117.85,118.54,117.71,118.36,195761.0,117.85,118.54,117.71,118.36,195761.0
2018-01-23 11:30:00,118.36,118.97,117.73,117.77,225183.0,118.36,118.97,117.73,117.77,225183.0
2018-01-23 12:00:00,117.78,118.01,117.46,117.91,58092.0,117.78,118.01,117.46,117.91,58092.0
2018-01-23 12:30:00,117.91,118.44,117.85,118.39,57694.0,117.91,118.44,117.85,118.39,57694.0
2018-01-23 13:00:00,118.4,118.76,118.35,118.62,76739.0,118.4,118.76,118.35,118.62,76739.0
2018-01-23 13:30:00,118.57,118.84,118.47,118.55,45267.0,118.57,118.84,118.47,118.55,45267.0
2018-01-23 14:00:00,118.54,118.62,118.04,118.34,71522.0,118.54,118.62,118.04,118.34,71522.0
2018-01-23 14:30:00,118.34,118.61,118.31,118.53,85697.0,118.34,118.61,118.31,118.53,85697.0
2018-01-23 15:00:00,118.5,118.82,118.46,118.73,108683.0,118.5,118.82,118.46,118.73,108683.0
2018-01-23 15:30:00,118.75,119.07,118.58,118.71,242604.0,118.75,119.07,118.58,118.71,242604.0
2018-01-24 09:30:00,118.91,119.22,118.23,118.94,143854.0,118.91,119.22,118.23,118.94,143854.0
2018-01-24 10:00:00,119.09,119.24,118.5,118.75,85697.0,119.09,119.24,118.5,118.75,85697.0
2018-01-24 10:30:00,118.75,118.97,118.54,118.83,110142.0,118.75,118.97,118.54,118.83,110142.0
2018-01-24 11:00:00,118.89,118.95,117.54,117.71,226272.0,118.89,118.95,117.54,117.71,226272.0
2018-01-24 11:30:00,117.67,118.08,116.88,117.93,137155.0,117.67,118.08,116.88,117.93,137155.0
2018-01-24 12:00:00,117.93,118.37,117.7,117.91,50731.0,117.93,118.37,117.7,117.91,50731.0
2018-01-24 12:30:00,117.96,118.16,117.79,117.99,68428.0,117.96,118.16,117.79,117.99,68428.0
2018-01-24 13:00:00,118.01,118.08,117.02,117.47,96918.0,118.01,118.08,117.02,117.47,96918.0
2018-01-24 13:30:00,117.45,118.1,117.4,117.98,100030.0,117.45,118.1,117.4,117.98,100030.0
2018-01-24 14:00:00,118.01,118.01,117.53,117.75,107295.0,118.01,118.01,117.53,117.75,107295.0
2018-01-24 14:30:00,117.73,117.74,117.39,117.55,79304.0,117.73,117.74,117.39,117.55,79304.0
2018-01-24 15:00:00,117.53,117.53,116.64,116.82,118172.0,117.53,117.53,116.64,116.82,118172.0
2018-01-24 15:30:00,116.79,117.13,116.66,116.98,325434.0,116.79,117.13,116.66,116.98,325434.0
2018-01-25 09:30:00,117.95,118.07,116.63,116.68,85204.0,117.95,118.07,116.63,116.68,85204.0
2018-01-25 10:00:00,116.73,117.75,116.57,117.54,65578.0,116.73,117.75,116.57,117.54,65578.0
2018-01-25 10:30:00,117.53,118.04,117.43,117.85,69560.0,117.53,118.04,117.43,117.85,69560.0
2018-01-25 11:00:00,117.82,118.42,117.77,118.1,175133.0,117.82,118.42,117.77,118.1,175133.0
2018-01-25 11:30:00,118.14,118.34,117.87,118.06,283946.0,118.14,118.34,117.87,118.06,283946.0
2018-01-25 12:00:00,118.08,118.27,118.02,118.05,147608.0,118.08,118.27,118.02,118.05,147608.0
2018-01-25 12:30:00,118.07,118.21,117.73,117.79,41205.0,118.07,118.21,117.73,117.79,41205.0
2018-01-25 13:00:00,117.72,117.84,117.54,117.84,40470.0,117.72,117.84,117.54,117.84,40470.0
2018-01-25 13:30:00,117.84,118.11,117.82,117.95,32862.0,117.84,118.11,117.82,117.95,32862.0
2018-01-25 14:00:00,117.92,117.94,117.2,117.56,48050.0,117.92,117.94,117.2,117.56,48050.0
2018-01-25 14:30:00,117.58,117.59,116.87,117.04,65217.0,117.58,117.59,116.87,117.04,65217.0
2018-01-25 15:00:00,117.07,117.3,116.73,116.75,70315.0,117.07,117.3,116.73,116.75,70315.0
2018-01-25 15:30:00,116.74,116.95,116.64,116.88,147861.0,116.74,116.95,116.64,116.88,147861.0
2018-01-26 09:30:00,117.55,118.49,117.12,118.17,227170.0,117.55,118.49,117.12,118.17,227170.0
2018-01-26 10:00:00,118.16,118.35,117.77,118.19,115780.0,118.16,118.35,117.77,118.19,115780.0
2018-01-26 10:30:00,118.18,118.61,118.13,118.37,71659.0,118.18,118.61,118.13,118.37,71659.0
2018-01-26 11:00:00,118.37,118.85,118.27,118.64,42320.0,118.37,118.85,118.27,118.64,42320.0
2018-01-26 11:30:00,118.66,118.66,118.01,118.06,49441.0,118.66,118.66,118.01,118.06,49441.0
2018-01-26 12:00:00,118.08,118.37,117.87,118.0,82527.0,118.08,118.37,117.87,118.0,82527.0
2018-01-26 12:30:00,117.98,118.0,117.8,117.8,36699.0,117.98,118.0,117.8,117.8,36699.0
2018-01-26 13:00:00,117.8,118.15,117.75,117.94,56518.0,117.8,118.15,117.75,117.94,56518.0
2018-01-26 13:30:00,117.93,118.09,117.87,117.95,112568.0,117.93,118.09,117.87,117.95,112568.0
2018-01-26 14:00:00,117.96,118.01,117.56,117.62,100247.0,117.96,118.01,117.56,117.62,100247.0
2018-01-26 14:30:00,117.58,117.8,117.46,117.68,93813.0,117.58,117.8,117.46,117.68,93813.0
2018-01-26 15:00:00,117.68,117.95,117.59,117.69,73660.0,117.68,117.95,117.59,117.69,73660.0
2018-01-26 15:30:00,117.68,117.91,117.55,117.74,239762.0,117.68,117.91,117.55,117.74,239762.0
2018-01-29 09:30:00,117.7,118.47,117.21,117.73,82171.0,117.7,118.47,117.21,117.73,82171.0
2018-01-29 10:00:00,117.85,117.95,117.18,117.81,73440.0,117.85,117.95,117.18,117.81,73440.0
2018-01-29 10:30:00,117.75,117.78,116.89,117.02,62884.0,117.75,117.78,116.89,117.02,62884.0
2018-01-29 11:00:00,117.07,117.26,116.78,116.99,49507.0,117.07,117.26,116.78,116.99,49507.0
2018-01-29 11:30:00,117.05,117.58,116.96,117.34,49905.0,117.05,117.58,116.96,117.34,49905.0
2018-01-29 12:00:00,117.36,117.63,117.22,117.29,22798.0,117.36,117.63,117.22,117.29,22798.0
2018-01-29 12:30:00,117.32,117.41,117.1,117.35,24636.0,117.32,117.41,117.1,117.35,24636.0
2018-01-29 13:00:00,117.38,117.45,117.15,117.18,25013.0,117.38,117.45,117.15,117.18,25013.0
2018-01-29 13:30:00,117.15,117.23,116.75,116.85,49697.0,117.15,117.23,116.75,116.85,49697.0
2018-01-29 14:00:00,116.85,116.98,116.74,116.96,35962.0,116.85,116.98,116.74,116.96,35962.0
2018-01-29 14:30:00,116.98,117.03,116.64,116.89,40497.0,116.98,117.03,116.64,116.89,40497.0
2018-01-29 15:00:00,116.89,117.08,116.6,116.6,39034.0,116.89,117.08,116.6,116.6,39034.0
2018-01-29 15:30:00,116.61,116.65,116.19,116.38,192561.0,116.61,116.65,116.19,116.38,192561.0
2018-01-30 09:30:00,115.46,116.35,114.42,115.67,119715.0,115.46,116.35,114.42,115.67,119715.0
2018-01-30 10:00:00,115.67,115.79,114.12,114.8,141402.0,115.67,115.79,114.12,114.8,141402.0
2018-01-30 10:30:00,114.81,114.91,113.77,114.62,119317.0,114.81,114.91,113.77,114.62,119317.0
2018-01-30 11:00:00,114.6,115.13,114.54,114.81,96279.0,114.6,115.13,114.54,114.81,96279.0
2018-01-30 11:30:00,114.78,115.36,114.71,115.01,79959.0,114.78,115.36,114.71,115.01,79959.0
2018-01-30 12:00:00,114.98,115.46,114.89,115.1,56061.0,114.98,115.46,114.89,115.1,56061.0
2018-01-30 12:30:00,115.04,115.28,114.71,115.07,45853.0,115.04,115.28,114.71,115.07,45853.0
2018-01-30 13:00:00,115.02,115.05,114.62,114.84,50489.0,115.02,115.05,114.62,114.84,50489.0
2018-01-30 13:30:00,114.84,115.56,114.79,115.45,51764.0,114.84,115.56,114.79,115.45,51764.0
2018-01-30 14:00:00,115.43,115.52,114.94,115.0,66489.0,115.43,115.52,114.94,115.0,66489.0
2018-01-30 14:30:00,115.0,115.0,114.66,114.86,62657.0,115.0,115.0,114.66,114.86,62657.0
2018-01-30 15:00:00,114.83,115.45,114.8,115.36,65047.0,114.83,115.45,114.8,115.36,65047.0
2018-01-30 15:30:00,115.36,115.44,114.97,115.03,193110.0,115.36,115.44,114.97,115.03,193110.0
2018-01-31 09:30:00,115.65,116.04,115.15,115.8,63165.0,115.65,116.04,115.15,115.8,63165.0
2018-01-31 10:00:00,115.75,116.51,115.68,116.51,49190.0,115.75,116.51,115.68,116.51,49190.0
2018-01-31 10:30:00,116.43,116.64,115.92,116.14,67801.0,116.43,116.64,115.92,116.14,67801.0
2018-01-31 11:00:00,116.18,116.19,115.53,115.53,30511.0,116.18,116.19,115.53,115.53,30511.0
2018-01-31 11:30:00,115.55,115.96,115.47,115.49,26215.0,115.55,115.96,115.47,115.49,26215.0
2018-01-31 12:00:00,115.46,115.91,115.41,115.91,25771.0,115.46,115.91,115.41,115.91,25771.0
2018-01-31 12:30:00,115.94,115.94,115.54,115.81,29853.0,115.94,115.94,115.54,115.81,29853.0
2018-01-31 13:00:00,115.81,116.15,115.74,116.14,17542.0,115.81,116.15,115.74,116.14,17542.0
2018-01-31 13:30:00,116.11,116.14,115.57,115.57,32418.0,116.11,116.14,115.57,115.57,32418.0
2018-01-31 14:00:00,115.56,116.14,115.37,115.52,61699.0,115.56,116.14,115.37,115.52,61699.0
2018-01-31 14:30:00,115.57,115.68,115.06,115.47,59517.0,115.57,115.68,115.06,115.47,59517.0
2018-01-31 15:00:00,115.36,115.43,114.9,115.29,75119.0,115.36,115.43,114.9,115.29,75119.0
2018-01-31 15:30:00,115.31,115.79,115.28,115.64,152806.0,115.31,115.79,115.28,115.64,152806.0
2018-02-01 09:30:00,114.72,116.13,114.08,115.87,164872.0,114.72,116.13,114.08,115.87,164872.0
2018-02-01 10:00:00,115.89,116.7,115.89,116.22,57593.0,115.89,116.7,115.89,116.22,57593.0
2018-02-01 10:30:00,116.19,116.76,116.15,116.36,55951.0,116.19,116.76,116.15,116.36,55951.0
2018-02-01 11:00:00,116.4,116.48,115.86,116.18,47538.0,116.4,116.48,115.86,116.18,47538.0
2018-02-01 11:30:00,116.23,117.38,116.21,117.36,101586.0,116.23,117.38,116.21,117.36,101586.0
2018-02-01 12:00:00,117.34,117.5,116.5,116.64,60807.0,117.34,117.5,116.5,116.64,60807.0
2018-02-01 12:30:00,116.58,116.91,116.36,116.9,34599.0,116.58,116.91,116.36,116.9,34599.0
2018-02-01 13:00:00,116.93,117.7,116.93,117.6,81395.0,116.93,117.7,116.93,117.6,81395.0
2018-02-01 13:30:00,117.55,117.7,117.17,117.17,78419.0,117.55,117.7,117.17,117.17,78419.0
2018-02-01 14:00:00,117.17,117.2,116.26,116.78,57632.0,117.17,117.2,116.26,116.78,57632.0
2018-02-01 14:30:00,116.74,116.95,116.55,116.62,78441.0,116.74,116.95,116.55,116.62,78441.0
2018-02-01 15:00:00,116.61,116.68,115.97,115.98,57936.0,116.61,116.68,115.97,115.98,57936.0
2018-02-01 15:30:00,115.99,116.04,115.3,115.61,291734.0,115.99,116.04,115.3,115.61,291734.0
2018-02-02 09:30:00,114.12,115.14,114.01,114.4,140738.0,114.12,115.14,114.01,114.4,140738.0
2018-02-02 10:00:00,114.49,114.51,113.49,114.19,119727.0,114.49,114.51,113.49,114.19,119727.0
2018-02-02 10:30:00,114.19,114.65,114.17,114.35,71875.0,114.19,114.65,114.17,114.35,71875.0
2018-02-02 11:00:00,114.31,114.62,113.82,113.9,56761.0,114.31,114.62,113.82,113.9,56761.0
2018-02-02 11:30:00,113.83,114.12,113.79,113.82,42098.0,113.83,114.12,113.79,113.82,42098.0
2018-02-02 12:00:00,113.79,114.36,113.44,114.36,80274.0,113.79,114.36,113.44,114.36,80274.0
2018-02-02 12:30:00,114.3,114.3,113.75,113.77,46628.0,114.3,114.3,113.75,113.77,46628.0
2018-02-02 13:00:00,113.77,113.92,113.05,113.35,117926.0,113.77,113.92,113.05,113.35,117926.0
2018-02-02 13:30:00,113.42,113.81,113.36,113.58,53987.0,113.42,113.81,113.36,113.58,53987.0
2018-02-02 14:00:00,113.6,113.63,112.65,112.75,59969.0,113.6,113.63,112.65,112.75,59969.0
2018-02-02 14:30:00,112.78,113.09,112.48,112.54,84375.0,112.78,113.09,112.48,112.54,84375.0
2018-02-02 15:00:00,112.48,112.76,112.2,112.47,122898.0,112.48,112.76,112.2,112.47,122898.0
2018-02-02 15:30:00,112.42,112.42,111.6,111.64,270931.0,112.42,112.42,111.6,111.64,270931.0
2018-02-05 09:30:00,110.82,114.04,109.7,114.01,314316.0,110.82,114.04,109.7,114.01,314316.0
2018-02-05 10:00:00,113.88,116.05,113.88,115.52,215995.0,113.88,116.05,113.88,115.52,215995.0
2018-02-05 10:30:00,115.52,116.15,114.72,114.94,166279.0,115.52,116.15,114.72,114.94,166279.0
2018-02-05 11:00:00,115.0,115.16,114.18,114.57,104676.0,115.0,115.16,114.18,114.57,104676.0
2018-02-05 11:30:00,114.57,115.32,114.17,115.32,85477.0,114.57,115.32,114.17,115.32,85477.0
2018-02-05 12:00:00,115.32,115.38,114.06,114.19,71021.0,115.32,115.38,114.06,114.19,71021.0
2018-02-05 12:30:00,114.07,114.76,114.07,114.21,29128.0,114.07,114.76,114.07,114.21,29128.0
2018-02-05 13:00:00,114.21,114.23,113.17,113.42,70110.0,114.21,114.23,113.17,113.42,70110.0
2018-02-05 13:30:00,113.42,114.77,113.39,114.76,110246.0,113.42,114.77,113.39,114.76,110246.0
2018-02-05 14:00:00,114.75,114.75,113.44,113.5,90789.0,114.75,114.75,113.44,113.5,90789.0
2018-02-05 14:30:00,113.4,113.51,111.92,112.08,115273.0,113.4,113.51,111.92,112.08,115273.0
2018-02-05 15:00:00,112.05,112.45,110.25,112.06,304554.0,112.05,112.45,110.25,112.06,304554.0
2018-02-05 15:30:00,112.13,112.37,109.18,109.19,422626.0,112.13,112.37,109.18,109.19,422626.0
2018-02-06 09:30:00,106.49,110.17,104.61,108.86,409211.0,106.49,110.17,104.61,108.86,409211.0
2018-02-06 10:00:00,109.0,109.87,107.23,107.64,160286.0,109.0,109.87,107.23,107.64,160286.0
2018-02-06 10:30:00,107.59,108.83,106.5,108.09,242472.0,107.59,108.83,106.5,108.09,242472.0
2018-02-06 11:00:00,108.03,108.03,106.82,107.4,123098.0,108.03,108.03,106.82,107.4,123098.0
2018-02-06 11:30:00,107.59,108.55,106.98,107.93,63607.0,107.59,108.55,106.98,107.93,63607.0
2018-02-06 12:00:00,108.09,109.4,107.97,109.26,72492.0,108.09,109.4,107.97,109.26,72492.0
2018-02-06 12:30:00,109.4,110.13,108.78,109.5,97098.0,109.4,110.13,108.78,109.5,97098.0
2018-02-06 13:00:00,109.43,109.43,108.21,109.26,68657.0,109.43,109.43,108.21,109.26,68657.0
2018-02-06 13:30:00,109.25,109.32,107.66,108.06,67250.0,109.25,109.32,107.66,108.06,67250.0
2018-02-06 14:00:00,107.84,108.19,107.33,107.58,106085.0,107.84,108.19,107.33,107.58,106085.0
2018-02-06 14:30:00,107.56,110.37,107.41,110.24,97329.0,107.56,110.37,107.41,110.24,97329.0
2018-02-06 15:00:00,110.26,111.46,110.23,111.46,184309.0,110.26,111.46,110.23,111.46,184309.0
2018-02-06 15:30:00,111.46,112.65,111.03,112.59,601114.0,111.46,112.65,111.03,112.59,601114.0
2018-02-07 09:30:00,111.82,112.51,111.21,112.14,103736.0,111.82,112.51,111.21,112.14,103736.0
2018-02-07 10:00:00,112.23,113.39,112.22,112.58,146992.0,112.23,113.39,112.22,112.58,146992.0
2018-02-07 10:30:00,112.49,113.19,112.22,113.16,56843.0,112.49,113.19,112.22,113.16,56843.0
2018-02-07 11:00:00,113.2,113.56,113.14,113.27,34168.0,113.2,113.56,113.14,113.27,34168.0
2018-02-07 11:30:00,113.28,113.3,112.45,112.94,33848.0,113.28,113.3,112.45,112.94,33848.0
2018-02-07 12:00:00,112.86,113.2,112.47,112.65,37630.0,112.86,113.2,112.47,112.65,37630.0
2018-02-07 12:30:00,112.68,112.68,111.95,111.97,28606.0,112.68,112.68,111.95,111.97,28606.0
2018-02-07 13:00:00,112.03,112.17,111.1,111.49,57981.0,112.03,112.17,111.1,111.49,57981.0
2018-02-07 13:30:00,111.53,111.91,111.07,111.29,60545.0,111.53,111.91,111.07,111.29,60545.0
2018-02-07 14:00:00,111.17,111.8,110.65,111.72,61141.0,111.17,111.8,110.65,111.72,61141.0
2018-02-07 14:30:00,111.8,111.95,110.51,110.93,70893.0,111.8,111.95,110.51,110.93,70893.0
2018-02-07 15:00:00,110.97,112.13,110.9,112.1,132646.0,110.97,112.13,110.9,112.1,132646.0
2018-02-07 15:30:00,112.07,112.38,110.52,110.55,249947.0,112.07,112.38,110.52,110.55,249947.0
2018-02-08 09:30:00,109.17,110.8,109.17,110.27,89067.0,109.17,110.8,109.17,110.27,89067.0
2018-02-08 10:00:00,110.18,110.43,109.5,109.52,106371.0,110.18,110.43,109.5,109.52,106371.0
2018-02-08 10:30:00,109.55,109.71,108.2,108.39,80041.0,109.55,109.71,108.2,108.39,80041.0
2018-02-08 11:00:00,108.33,108.79,106.98,107.22,196492.0,108.33,108.79,106.98,107.22,196492.0
2018-02-08 11:30:00,107.16,109.16,107.16,108.9,131027.0,107.16,109.16,107.16,108.9,131027.0
2018-02-08 12:00:00,108.9,109.24,107.72,108.07,187693.0,108.9,109.24,107.72,108.07,187693.0
2018-02-08 12:30:00,108.05,108.41,106.45,106.93,135075.0,108.05,108.41,106.45,106.93,135075.0
2018-02-08 13:00:00,106.87,107.98,106.67,107.19,106444.0,106.87,107.98,106.67,107.19,106444.0
2018-02-08 13:30:00,107.16,108.41,107.08,107.89,132514.0,107.16,108.41,107.08,107.89,132514.0
2018-02-08 14:00:00,107.85,108.05,107.0,107.11,140137.0,107.85,108.05,107.0,107.11,140137.0
2018-02-08 14:30:00,107.01,107.24,106.27,106.56,111112.0,107.01,107.24,106.27,106.56,111112.0
2018-02-08 15:00:00,106.59,107.09,105.98,106.48,169855.0,106.59,107.09,105.98,106.48,169855.0
2018-02-08 15:30:00,106.43,106.64,104.84,104.87,620563.0,106.43,106.64,104.84,104.87,620563.0
2018-02-09 09:30:00,105.98,107.91,105.24,107.49,279372.0,105.98,107.91,105.24,107.49,279372.0
2018-02-09 10:00:00,107.62,107.92,105.79,105.95,176841.0,107.62,107.92,105.79,105.95,176841.0
2018-02-09 10:30:00,105.95,106.26,104.33,104.91,266750.0,105.95,106.26,104.33,104.91,266750.0
2018-02-09 11:00:00,104.86,105.59,103.34,104.2,216495.0,104.86,105.59,103.34,104.2,216495.0
2018-02-09 11:30:00,104.16,104.61,103.42,103.47,190557.0,104.16,104.61,103.42,103.47,190557.0
2018-02-09 12:00:00,103.47,103.62,102.23,102.75,231799.0,103.47,103.62,102.23,102.75,231799.0
2018-02-09 12:30:00,102.83,103.31,101.55,103.31,113830.0,102.83,103.31,101.55,103.31,113830.0
2018-02-09 13:00:00,103.26,103.26,102.01,102.36,263439.0,103.26,103.26,102.01,102.36,263439.0
2018-02-09 13:30:00,102.45,103.81,101.61,103.16,161859.0,102.45,103.81,101.61,103.16,161859.0
2018-02-09 14:00:00,103.12,105.83,103.11,104.95,191386.0,103.12,105.83,103.11,104.95,191386.0
2018-02-09 14:30:00,104.98,105.43,104.54,104.94,213875.0,104.98,105.43,104.54,104.94,213875.0
2018-02-09 15:00:00,104.91,105.56,103.78,105.26,196174.0,104.91,105.56,103.78,105.26,196174.0
2018-02-09 15:30:00,105.27,107.24,105.16,105.94,568642.0,105.27,107.24,105.16,105.94,568642.0
2018-02-12 09:30:00,107.01,108.17,106.62,106.84,106962.0,107.01,108.17,106.62,106.84,106962.0
2018-02-12 10:00:00,106.84,107.47,105.04,105.36,132190.0,106.84,107.47,105.04,105.36,132190.0
2018-02-12 10:30:00,105.38,105.87,104.74,105.87,151273.0,105.38,105.87,104.74,105.87,151273.0
2018-02-12 11:00:00,105.89,106.21,105.35,106.06,99724.0,105.89,106.21,105.35,106.06,99724.0
2018-02-12 11:30:00,106.03,107.69,105.69,107.67,171529.0,106.03,107.69,105.69,107.67,171529.0
2018-02-12 12:00:00,107.67,108.22,107.34,108.07,85324.0,107.67,108.22,107.34,108.07,85324.0
2018-02-12 12:30:00,108.06,108.09,107.62,107.87,63640.0,108.06,108.09,107.62,107.87,63640.0
2018-02-12 13:00:00,107.84,108.0,107.63,108.0,69095.0,107.84,108.0,107.63,108.0,69095.0
2018-02-12 13:30:00,108.04,108.48,107.85,108.48,64631.0,108.04,108.48,107.85,108.48,64631.0
2018-02-12 14:00:00,108.42,108.64,108.04,108.56,86099.0,108.42,108.64,108.04,108.56,86099.0
2018-02-12 14:30:00,108.56,108.94,108.41,108.55,80667.0,108.56,108.94,108.41,108.55,80667.0
2018-02-12 15:00:00,108.6,109.21,108.5,108.98,72210.0,108.6,109.21,108.5,108.98,72210.0
2018-02-12 15:30:00,109.01,109.11,107.81,108.38,288731.0,109.01,109.11,107.81,108.38,288731.0
2018-02-13 09:30:00,106.5,108.2,106.23,107.93,136025.0,106.5,108.2,106.23,107.93,136025.0
2018-02-13 10:00:00,107.86,108.23,107.53,107.72,67658.0,107.86,108.23,107.53,107.72,67658.0
2018-02-13 10:30:00,107.72,108.47,107.45,108.21,60573.0,107.72,108.47,107.45,108.21,60573.0
2018-02-13 11:00:00,108.18,108.35,107.76,107.95,60994.0,108.18,108.35,107.76,107.95,60994.0
2018-02-13 11:30:00,108.01,108.69,107.85,108.57,56797.0,108.01,108.69,107.85,108.57,56797.0
2018-02-13 12:00:00,108.59,109.0,108.3,108.38,40784.0,108.59,109.0,108.3,108.38,40784.0
2018-02-13 12:30:00,108.43,108.7,108.2,108.5,29008.0,108.43,108.7,108.2,108.5,29008.0
2018-02-13 13:00:00,108.54,109.29,108.5,109.05,48888.0,108.54,109.29,108.5,109.05,48888.0
2018-02-13 13:30:00,109.0,109.38,108.84,109.25,56162.0,109.0,109.38,108.84,109.25,56162.0
2018-02-13 14:00:00,109.22,109.86,109.16,109.56,39391.0,109.22,109.86,109.16,109.56,39391.0
2018-02-13 14:30:00,109.61,109.84,109.23,109.78,53905.0,109.61,109.84,109.23,109.78,53905.0
2018-02-13 15:00:00,109.78,109.94,109.34,109.9,59389.0,109.78,109.94,109.34,109.9,59389.0
2018-02-13 15:30:00,109.88,110.2,109.71,109.78,181528.0,109.88,110.2,109.71,109.78,181528.0
2018-02-14 09:30:00,108.36,109.3,107.93,108.13,157900.0,108.36,109.3,107.93,108.13,157900.0
2018-02-14 10:00:00,108.13,109.71,108.13,109.23,182832.0,108.13,109.71,108.13,109.23,182832.0
2018-02-14 10:30:00,109.32,109.58,108.71,108.97,105207.0,109.32,109.58,108.71,108.97,105207.0
2018-02-14 11:00:00,108.93,109.13,108.55,108.78,75708.0,108.93,109.13,108.55,108.78,75708.0
2018-02-14 11:30:00,108.81,108.96,107.95,107.98,100561.0,108.81,108.96,107.95,107.98,100561.0
2018-02-14 12:00:00,107.98,108.35,107.41,107.91,131682.0,107.98,108.35,107.41,107.91,131682.0
2018-02-14 12:30:00,107.92,108.99,107.66,108.99,80399.0,107.92,108.99,107.66,108.99,80399.0
2018-02-14 13:00:00,108.99,109.43,108.89,109.08,40595.0,108.99,109.43,108.89,109.08,40595.0
2018-02-14 13:30:00,109.09,109.4,108.99,109.15,52294.0,109.09,109.4,108.99,109.15,52294.0
2018-02-14 14:00:00,109.13,109.44,109.09,109.18,56701.0,109.13,109.44,109.09,109.18,56701.0
2018-02-14 14:30:00,109.16,109.3,108.95,109.07,87608.0,109.16,109.3,108.95,109.07,87608.0
2018-02-14 15:00:00,109.09,110.13,109.09,109.86,77073.0,109.09,110.13,109.09,109.86,77073.0
2018-02-14 15:30:00,109.84,110.34,109.74,109.92,226445.0,109.84,110.34,109.74,109.92,226445.0
2018-02-15 09:30:00,111.16,112.09,110.01,111.5,301881.0,111.16,112.09,110.01,111.5,301881.0
2018-02-15 10:00:00,111.51,113.33,111.07,113.18,394786.0,111.51,113.33,111.07,113.18,394786.0
2018-02-15 10:30:00,113.18,113.23,111.65,111.65,142457.0,113.18,113.23,111.65,111.65,142457.0
2018-02-15 11:00:00,111.68,113.45,111.52,113.45,146929.0,111.68,113.45,111.52,113.45,146929.0
2018-02-15 11:30:00,113.42,113.43,112.62,112.98,164314.0,113.42,113.43,112.62,112.98,164314.0
2018-02-15 12:00:00,113.03,113.44,112.8,113.31,65180.0,113.03,113.44,112.8,113.31,65180.0
2018-02-15 12:30:00,113.28,113.87,113.27,113.87,69543.0,113.28,113.87,113.27,113.87,69543.0
2018-02-15 13:00:00,113.9,114.71,113.9,114.19,84546.0,113.9,114.71,113.9,114.19,84546.0
2018-02-15 13:30:00,114.13,114.13,113.16,113.2,106835.0,114.13,114.13,113.16,113.2,106835.0
2018-02-15 14:00:00,113.2,113.58,113.09,113.44,68064.0,113.2,113.58,113.09,113.44,68064.0
2018-02-15 14:30:00,113.5,113.79,113.18,113.53,106478.0,113.5,113.79,113.18,113.53,106478.0
2018-02-15 15:00:00,113.53,113.94,113.29,113.33,108284.0,113.53,113.94,113.29,113.33,108284.0
2018-02-15 15:30:00,113.34,113.65,113.0,113.51,284610.0,113.34,113.65,113.0,113.51,284610.0
2018-02-16 09:30:00,113.58,113.87,112.92,113.6,163533.0,113.58,113.87,112.92,113.6,163533.0
2018-02-16 10:00:00,113.64,114.0,112.96,113.88,97965.0,113.64,114.0,112.96,113.88,97965.0
2018-02-16 10:30:00,113.84,113.9,112.95,113.14,71156.0,113.84,113.9,112.95,113.14,71156.0
2018-02-16 11:00:00,113.14,113.37,112.98,113.2,52593.0,113.14,113.37,112.98,113.2,52593.0
2018-02-16 11:30:00,113.22,114.11,113.21,113.95,39318.0,113.22,114.11,113.21,113.95,39318.0
2018-02-16 12:00:00,113.98,114.31,113.79,114.13,35396.0,113.98,114.31,113.79,114.13,35396.0
2018-02-16 12:30:00,114.16,114.53,113.76,113.8,38844.0,114.16,114.53,113.76,113.8,38844.0
2018-02-16 13:00:00,113.88,113.94,112.98,113.01,37493.0,113.88,113.94,112.98,113.01,37493.0
2018-02-16 13:30:00,112.89,113.44,112.67,112.77,45521.0,112.89,113.44,112.67,112.77,45521.0
2018-02-16 14:00:00,112.87,113.03,112.1,112.56,107051.0,112.87,113.03,112.1,112.56,107051.0
2018-02-16 14:30:00,112.57,113.33,112.43,113.29,118480.0,112.57,113.33,112.43,113.29,118480.0
2018-02-16 15:00:00,113.28,113.57,113.18,113.39,68592.0,113.28,113.57,113.18,113.39,68592.0
2018-02-16 15:30:00,113.45,113.48,112.94,112.98,174056.0,113.45,113.48,112.94,112.98,174056.0
2018-02-20 09:30:00,112.86,114.59,112.0,113.83,140889.0,112.86,114.59,112.0,113.83,140889.0
2018-02-20 10:00:00,113.92,114.19,113.59,113.94,91689.0,113.92,114.19,113.59,113.94,91689.0
2018-02-20 10:30:00,113.94,114.1,113.45,113.87,80874.0,113.94,114.1,113.45,113.87,80874.0
2018-02-20 11:00:00,113.93,114.74,113.87,114.52,65323.0,113.93,114.74,113.87,114.52,65323.0
2018-02-20 11:30:00,114.54,114.91,114.39,114.82,55077.0,114.54,114.91,114.39,114.82,55077.0
2018-02-20 12:00:00,114.75,114.9,114.57,114.57,43293.0,114.75,114.9,114.57,114.57,43293.0
2018-02-20 12:30:00,114.61,114.79,114.51,114.64,50135.0,114.61,114.79,114.51,114.64,50135.0
2018-02-20 13:00:00,114.65,114.65,114.08,114.31,42170.0,114.65,114.65,114.08,114.31,42170.0
2018-02-20 13:30:00,114.28,115.06,114.28,114.77,50760.0,114.28,115.06,114.28,114.77,50760.0
2018-02-20 14:00:00,114.87,114.99,114.36,114.59,58112.0,114.87,114.99,114.36,114.59,58112.0
2018-02-20 14:30:00,114.68,115.0,114.25,114.36,42568.0,114.68,115.0,114.25,114.36,42568.0
2018-02-20 15:00:00,114.41,114.45,113.48,113.96,58065.0,114.41,114.45,113.48,113.96,58065.0
2018-02-20 15:30:00,113.97,114.52,113.71,114.28,195125.0,113.97,114.52,113.71,114.28,195125.0
2018-02-21 09:30:00,114.18,115.72,113.91,115.31,170773.0,114.18,115.72,113.91,115.31,170773.0
2018-02-21 10:00:00,115.31,115.7,114.61,114.71,189692.0,115.31,115.7,114.61,114.71,189692.0
2018-02-21 10:30:00,114.75,114.93,114.33,114.47,122380.0,114.75,114.93,114.33,114.47,122380.0
2018-02-21 11:00:00,114.48,114.75,114.13,114.3,141766.0,114.48,114.75,114.13,114.3,141766.0
2018-02-21 11:30:00,114.28,114.67,113.93,113.94,96192.0,114.28,114.67,113.93,113.94,96192.0
2018-02-21 12:00:00,113.98,114.2,113.54,113.74,102924.0,113.98,114.2,113.54,113.74,102924.0
2018-02-21 12:30:00,113.72,114.2,113.58,113.79,108469.0,113.72,114.2,113.58,113.79,108469.0
2018-02-21 13:00:00,113.83,114.33,113.71,114.32,53070.0,113.83,114.33,113.71,114.32,53070.0
2018-02-21 13:30:00,114.43,114.43,113.93,114.1,65598.0,114.43,114.43,113.93,114.1,65598.0
2018-02-21 14:00:00,114.1,114.71,113.91,114.37,112963.0,114.1,114.71,113.91,114.37,112963.0
2018-02-21 14:30:00,114.35,114.47,113.71,113.93,94132.0,114.35,114.47,113.71,113.93,94132.0
2018-02-21 15:00:00,113.86,113.92,112.84,113.35,106241.0,113.86,113.92,112.84,113.35,106241.0
2018-02-21 15:30:00,113.32,113.7,112.32,112.35,223832.0,113.32,113.7,112.32,112.35,223832.0
2018-02-22 09:30:00,112.84,113.72,112.24,113.25,171958.0,112.84,113.72,112.24,113.25,171958.0
2018-02-22 10:00:00,113.31,113.77,112.96,113.44,118248.0,113.31,113.77,112.96,113.44,118248.0
2018-02-22 10:30:00,113.44,113.9,113.18,113.51,56594.0,113.44,113.9,113.18,113.51,56594.0
2018-02-22 11:00:00,113.57,114.13,113.45,114.04,89682.0,113.57,114.13,113.45,114.04,89682.0
2018-02-22 11:30:00,114.08,114.76,113.61,114.49,81525.0,114.08,114.76,113.61,114.49,81525.0
2018-02-22 12:00:00,114.49,114.61,113.93,114.05,62771.0,114.49,114.61,113.93,114.05,62771.0
2018-02-22 12:30:00,114.09,114.17,113.33,113.61,50563.0,114.09,114.17,113.33,113.61,50563.0
2018-02-22 13:00:00,113.54,113.67,113.07,113.16,28716.0,113.54,113.67,113.07,113.16,28716.0
2018-02-22 13:30:00,113.19,113.23,112.28,112.8,50788.0,113.19,113.23,112.28,112.8,50788.0
2018-02-22 14:00:00,112.82,113.17,112.73,113.17,72005.0,112.82,113.17,112.73,113.17,72005.0
2018-02-22 14:30:00,113.19,113.3,112.35,112.36,68046.0,113.19,113.3,112.35,112.36,68046.0
2018-02-22 15:00:00,112.45,112.77,112.34,112.53,234079.0,112.45,112.77,112.34,112.53,234079.0
2018-02-22 15:30:00,112.55,112.61,112.02,112.4,276604.0,112.55,112.61,112.02,112.4,276604.0
2018-02-23 09:30:00,113.67,113.95,112.73,113.0,211781.0,113.67,113.95,112.73,113.0,211781.0
2018-02-23 10:00:00,113.0,113.55,112.46,112.47,104571.0,113.0,113.55,112.46,112.47,104571.0
2018-02-23 10:30:00,112.58,113.21,112.38,112.95,47553.0,112.58,113.21,112.38,112.95,47553.0
2018-02-23 11:00:00,112.91,113.38,112.9,113.0,65086.0,112.91,113.38,112.9,113.0,65086.0
2018-02-23 11:30:00,112.97,113.53,112.92,113.5,88812.0,112.97,113.53,112.92,113.5,88812.0
2018-02-23 12:00:00,113.5,113.75,113.07,113.07,47321.0,113.5,113.75,113.07,113.07,47321.0
2018-02-23 12:30:00,113.05,113.47,113.05,113.37,31624.0,113.05,113.47,113.05,113.37,31624.0
2018-02-23 13:00:00,113.32,113.76,113.19,113.47,131708.0,113.32,113.76,113.19,113.47,131708.0
2018-02-23 13:30:00,113.47,113.96,113.44,113.96,75015.0,113.47,113.96,113.44,113.96,75015.0
2018-02-23 14:00:00,113.96,114.09,113.75,113.85,102032.0,113.96,114.09,113.75,113.85,102032.0
2018-02-23 14:30:00,113.81,114.54,113.72,114.35,49487.0,113.81,114.54,113.72,114.35,49487.0
2018-02-23 15:00:00,114.36,114.88,114.34,114.78,99369.0,114.36,114.88,114.34,114.78,99369.0
2018-02-23 15:30:00,114.78,115.03,114.53,115.02,346631.0,114.78,115.03,114.53,115.02,346631.0
2018-02-26 09:30:00,115.65,116.8,114.73,116.05,203576.0,115.65,116.8,114.73,116.05,203576.0
2018-02-26 10:00:00,116.05,116.72,115.9,115.95,275721.0,116.05,116.72,115.9,115.95,275721.0
2018-02-26 10:30:00,115.95,116.21,115.31,115.78,115010.0,115.95,116.21,115.31,115.78,115010.0
2018-02-26 11:00:00,115.78,116.19,115.41,116.09,62543.0,115.78,116.19,115.41,116.09,62543.0
2018-02-26 11:30:00,116.07,116.37,115.96,116.12,31163.0,116.07,116.37,115.96,116.12,31163.0
2018-02-26 12:00:00,116.16,116.43,115.97,116.25,38728.0,116.16,116.43,115.97,116.25,38728.0
2018-02-26 12:30:00,116.34,116.75,116.16,116.59,74748.0,116.34,116.75,116.16,116.59,74748.0
2018-02-26 13:00:00,116.6,116.97,116.54,116.95,99712.0,116.6,116.97,116.54,116.95,99712.0
2018-02-26 13:30:00,116.98,117.31,116.92,117.31,83628.0,116.98,117.31,116.92,117.31,83628.0
2018-02-26 14:00:00,117.31,117.5,117.1,117.11,69529.0,117.31,117.5,117.1,117.11,69529.0
2018-02-26 14:30:00,117.13,117.36,116.97,117.07,85355.0,117.13,117.36,116.97,117.07,85355.0
2018-02-26 15:00:00,117.07,117.47,116.99,117.26,78609.0,117.07,117.47,116.99,117.26,78609.0
2018-02-26 15:30:00,117.25,117.43,116.69,116.92,368285.0,117.25,117.43,116.69,116.92,368285.0
2018-02-27 09:30:00,117.0,117.35,115.85,116.03,109764.0,117.0,117.35,115.85,116.03,109764.0
2018-02-27 10:00:00,116.03,116.75,115.74,116.19,115749.0,116.03,116.75,115.74,116.19,115749.0
2018-02-27 10:30:00,116.23,116.4,115.14,115.38,51000.0,116.23,116.4,115.14,115.38,51000.0
2018-02-27 11:00:00,115.33,116.19,115.14,115.85,54357.0,115.33,116.19,115.14,115.85,54357.0
2018-02-27 11:30:00,115.84,116.21,115.71,115.86,57965.0,115.84,116.21,115.71,115.86,57965.0
2018-02-27 12:00:00,115.93,116.09,115.62,115.92,53671.0,115.93,116.09,115.62,115.92,53671.0
2018-02-27 12:30:00,116.0,116.87,115.79,116.84,42678.0,116.0,116.87,115.79,116.84,42678.0
2018-02-27 13:00:00,116.76,117.28,116.76,117.2,51068.0,116.76,117.28,116.76,117.2,51068.0
2018-02-27 13:30:00,117.12,117.27,116.61,116.68,93038.0,117.12,117.27,116.61,116.68,93038.0
2018-02-27 14:00:00,116.77,117.26,116.65,117.26,50093.0,116.77,117.26,116.65,117.26,50093.0
2018-02-27 14:30:00,117.22,117.57,116.85,117.49,68079.0,117.22,117.57,116.85,117.49,68079.0
2018-02-27 15:00:00,117.46,117.46,116.73,116.92,97988.0,117.46,117.46,116.73,116.92,97988.0
2018-02-27 15:30:00,116.95,117.05,116.08,116.13,321999.0,116.95,117.05,116.08,116.13,321999.0
2018-02-28 09:30:00,117.02,118.28,116.65,117.94,205743.0,117.02,118.28,116.65,117.94,205743.0
2018-02-28 10:00:00,117.94,118.8,117.82,118.75,180198.0,117.94,118.8,117.82,118.75,180198.0
2018-02-28 10:30:00,118.75,119.19,117.81,118.17,170180.0,118.75,119.19,117.81,118.17,170180.0
2018-02-28 11:00:00,118.23,118.42,117.59,118.04,85905.0,118.23,118.42,117.59,118.04,85905.0
2018-02-28 11:30:00,118.05,118.62,117.67,118.47,157196.0,118.05,118.62,117.67,118.47,157196.0
2018-02-28 12:00:00,118.47,118.92,118.39,118.8,123398.0,118.47,118.92,118.39,118.8,123398.0
2018-02-28 12:30:00,118.74,119.74,118.74,119.24,89983.0,118.74,119.74,118.74,119.24,89983.0
2018-02-28 13:00:00,119.19,119.67,119.14,119.51,219890.0,119.19,119.67,119.14,119.51,219890.0
2018-02-28 13:30:00,119.52,119.62,119.27,119.54,101766.0,119.52,119.62,119.27,119.54,101766.0
2018-02-28 14:00:00,119.54,119.67,118.8,118.92,91254.0,119.54,119.67,118.8,118.92,91254.0
2018-02-28 14:30:00,118.91,118.99,118.26,118.3,87764.0,118.91,118.99,118.26,118.3,87764.0
2018-02-28 15:00:00,118.35,118.43,117.65,118.28,169997.0,118.35,118.43,117.65,118.28,169997.0
2018-02-28 15:30:00,118.31,118.5,117.46,117.47,271162.0,118.31,118.5,117.46,117.47,271162.0
2018-03-01 09:30:00,117.95,118.98,114.98,115.05,256848.0,117.95,118.98,114.98,115.05,256848.0
2018-03-01 10:00:00,114.85,115.75,114.19,115.73,213430.0,114.85,115.75,114.19,115.73,213430.0
2018-03-01 10:30:00,115.78,116.97,115.6,115.76,309020.0,115.78,116.97,115.6,115.76,309020.0
2018-03-01 11:00:00,115.73,116.97,115.6,116.06,101028.0,115.73,116.97,115.6,116.06,101028.0
2018-03-01 11:30:00,116.15,117.33,116.1,117.21,91003.0,116.15,117.33,116.1,117.21,91003.0
2018-03-01 12:00:00,117.24,117.29,116.22,116.42,61784.0,117.24,117.29,116.22,116.42,61784.0
2018-03-01 12:30:00,116.4,117.23,116.05,116.71,68479.0,116.4,117.23,116.05,116.71,68479.0
2018-03-01 13:00:00,116.66,116.66,115.62,116.42,82685.0,116.66,116.66,115.62,116.42,82685.0
2018-03-01 13:30:00,116.38,116.47,115.05,115.09,108404.0,116.38,116.47,115.05,115.09,108404.0
2018-03-01 14:00:00,115.13,115.42,114.48,115.09,138659.0,115.13,115.42,114.48,115.09,138659.0
2018-03-01 14:30:00,115.23,115.31,114.02,114.66,195015.0,115.23,115.31,114.02,114.66,195015.0
2018-03-01 15:00:00,114.63,115.53,114.01,115.3,132062.0,114.63,115.53,114.01,115.3,132062.0
2018-03-01 15:30:00,115.26,115.44,114.47,114.73,341227.0,115.26,115.44,114.47,114.73,341227.0
2018-03-02 09:30:00,113.3,113.3,111.05,112.33,349239.0,113.3,113.3,111.05,112.33,349239.0
2018-03-02 10:00:00,112.37,113.16,112.14,112.78,190519.0,112.37,113.16,112.14,112.78,190519.0
2018-03-02 10:30:00,112.75,114.11,112.6,113.15,192662.0,112.75,114.11,112.6,113.15,192662.0
2018-03-02 11:00:00,113.21,113.78,112.88,113.78,96073.0,113.21,113.78,112.88,113.78,96073.0
2018-03-02 11:30:00,113.79,114.93,113.65,114.93,74882.0,113.79,114.93,113.65,114.93,74882.0
2018-03-02 12:00:00,114.9,115.59,114.54,115.43,103725.0,114.9,115.59,114.54,115.43,103725.0
2018-03-02 12:30:00,115.42,115.89,114.98,115.77,76046.0,115.42,115.89,114.98,115.77,76046.0
2018-03-02 13:00:00,115.66,115.8,114.6,114.82,126476.0,115.66,115.8,114.6,114.82,126476.0
2018-03-02 13:30:00,114.79,115.33,114.28,114.79,119282.0,114.79,115.33,114.28,114.79,119282.0
2018-03-02 14:00:00,114.88,115.57,114.71,114.97,96730.0,114.88,115.57,114.71,114.97,96730.0
2018-03-02 14:30:00,114.97,115.69,114.66,115.4,95599.0,114.97,115.69,114.66,115.4,95599.0
2018-03-02 15:00:00,115.34,115.98,115.12,115.88,122948.0,115.34,115.98,115.12,115.88,122948.0
2018-03-02 15:30:00,115.89,116.43,115.72,116.28,384415.0,115.89,116.43,115.72,116.28,384415.0
2018-03-05 09:30:00,115.12,116.85,115.05,116.56,216066.0,115.12,116.85,115.05,116.56,216066.0
2018-03-05 10:00:00,116.58,116.88,115.65,115.65,142238.0,116.58,116.88,115.65,115.65,142238.0
2018-03-05 10:30:00,115.67,117.42,115.59,117.4,172970.0,115.67,117.42,115.59,117.4,172970.0
2018-03-05 11:00:00,117.4,118.25,117.34,117.89,113162.0,117.4,118.25,117.34,117.89,113162.0
2018-03-05 11:30:00,117.89,118.74,117.87,118.66,103375.0,117.89,118.74,117.87,118.66,103375.0
2018-03-05 12:00:00,118.64,119.04,118.03,118.33,112252.0,118.64,119.04,118.03,118.33,112252.0
2018-03-05 12:30:00,118.37,118.75,118.16,118.7,86435.0,118.37,118.75,118.16,118.7,86435.0
2018-03-05 13:00:00,118.71,119.3,118.55,118.82,110512.0,118.71,119.3,118.55,118.82,110512.0
2018-03-05 13:30:00,118.82,118.99,118.45,118.67,104344.0,118.82,118.99,118.45,118.67,104344.0
2018-03-05 14:00:00,118.66,118.88,117.94,118.28,140060.0,118.66,118.88,117.94,118.28,140060.0
2018-03-05 14:30:00,118.31,118.95,118.31,118.9,96316.0,118.31,118.95,118.31,118.9,96316.0
2018-03-05 15:00:00,118.95,119.28,118.59,118.63,130575.0,118.95,119.28,118.59,118.63,130575.0
2018-03-05 15:30:00,118.62,119.1,118.54,118.88,320726.0,118.62,119.1,118.54,118.88,320726.0
2018-03-06 09:30:00,119.25,119.71,118.25,119.39,296066.0,119.25,119.71,118.25,119.39,296066.0
2018-03-06 10:00:00,119.37,119.85,118.61,119.55,199436.0,119.37,119.85,118.61,119.55,199436.0
2018-03-06 10:30:00,119.61,119.86,118.42,118.69,153605.0,119.61,119.86,118.42,118.69,153605.0
2018-03-06 11:00:00,118.7,119.37,118.5,118.5,147283.0,118.7,119.37,118.5,118.5,147283.0
2018-03-06 11:30:00,118.58,118.94,118.31,118.94,141929.0,118.58,118.94,118.31,118.94,141929.0
2018-03-06 12:00:00,118.96,119.56,118.92,118.98,96754.0,118.96,119.56,118.92,118.98,96754.0
2018-03-06 12:30:00,118.93,119.51,118.93,119.51,107764.0,118.93,119.51,118.93,119.51,107764.0
2018-03-06 13:00:00,119.5,119.78,119.32,119.56,114562.0,119.5,119.78,119.32,119.56,114562.0
2018-03-06 13:30:00,119.55,119.73,119.26,119.44,136757.0,119.55,119.73,119.26,119.44,136757.0
2018-03-06 14:00:00,119.4,119.52,119.16,119.39,197584.0,119.4,119.52,119.16,119.39,197584.0
2018-03-06 14:30:00,119.39,120.64,119.37,119.89,310741.0,119.39,120.64,119.37,119.89,310741.0
2018-03-06 15:00:00,119.87,119.89,119.3,119.55,306910.0,119.87,119.89,119.3,119.55,306910.0
2018-03-06 15:30:00,119.54,120.21,119.24,119.81,537042.0,119.54,120.21,119.24,119.81,537042.0
2018-03-07 09:30:00,133.01,135.55,130.06,133.52,2792051.0,133.01,135.55,130.06,133.52,2792051.0
2018-03-07 10:00:00,133.43,134.96,133.03,133.99,1056050.0,133.43,134.96,133.03,133.99,1056050.0
2018-03-07 10:30:00,133.88,135.99,133.33,134.59,1002890.0,133.88,135.99,133.33,134.59,1002890.0
2018-03-07 11:00:00,134.59,135.32,133.85,135.3,720684.0,134.59,135.32,133.85,135.3,720684.0
2018-03-07 11:30:00,135.26,136.82,134.68,134.69,746993.0,135.26,136.82,134.68,134.69,746993.0
2018-03-07 12:00:00,134.67,135.96,134.66,135.31,597728.0,134.67,135.96,134.66,135.31,597728.0
2018-03-07 12:30:00,135.32,135.96,135.25,135.72,317674.0,135.32,135.96,135.25,135.72,317674.0
2018-03-07 13:00:00,135.73,135.91,134.9,135.91,249548.0,135.73,135.91,134.9,135.91,249548.0
2018-03-07 13:30:00,135.92,136.48,135.79,136.11,433011.0,135.92,136.48,135.79,136.11,433011.0
2018-03-07 14:00:00,136.14,136.17,133.72,134.66,514744.0,136.14,136.17,133.72,134.66,514744.0
2018-03-07 14:30:00,134.64,136.2,134.11,135.54,485888.0,134.64,136.2,134.11,135.54,485888.0
2018-03-07 15:00:00,135.55,136.76,135.31,136.76,474765.0,135.55,136.76,135.31,136.76,474765.0
2018-03-07 15:30:00,136.77,137.9,136.6,137.7,1335510.0,136.77,137.9,136.6,137.7,1335510.0
2018-03-08 09:30:00,137.01,137.69,134.18,134.29,562604.0,137.01,137.69,134.18,134.29,562604.0
2018-03-08 10:00:00,134.45,136.32,133.94,135.79,434272.0,134.45,136.32,133.94,135.79,434272.0
2018-03-08 10:30:00,135.8,136.14,135.31,135.63,301027.0,135.8,136.14,135.31,135.63,301027.0
2018-03-08 11:00:00,135.61,136.98,135.55,136.25,651411.0,135.61,136.98,135.55,136.25,651411.0
2018-03-08 11:30:00,136.18,136.29,135.0,135.16,206374.0,136.18,136.29,135.0,135.16,206374.0
2018-03-08 12:00:00,135.2,135.77,134.43,135.66,421331.0,135.2,135.77,134.43,135.66,421331.0
2018-03-08 12:30:00,135.66,136.05,135.38,135.55,119758.0,135.66,136.05,135.38,135.55,119758.0
2018-03-08 13:00:00,135.55,135.64,134.44,134.81,149866.0,135.55,135.64,134.44,134.81,149866.0
2018-03-08 13:30:00,134.8,135.14,134.62,134.93,193459.0,134.8,135.14,134.62,134.93,193459.0
2018-03-08 14:00:00,134.94,136.37,134.74,136.37,184026.0,134.94,136.37,134.74,136.37,184026.0
2018-03-08 14:30:00,136.32,137.02,136.12,136.43,213887.0,136.32,137.02,136.12,136.43,213887.0
2018-03-08 15:00:00,136.42,136.63,136.2,136.47,353641.0,136.42,136.63,136.2,136.47,353641.0
2018-03-08 15:30:00,136.46,137.43,136.12,137.28,509680.0,136.46,137.43,136.12,137.28,509680.0
2018-03-09 09:30:00,138.31,140.0,137.35,138.28,407378.0,138.31,140.0,137.35,138.28,407378.0
2018-03-09 10:00:00,138.31,139.55,138.31,139.06,334978.0,138.31,139.55,138.31,139.06,334978.0
2018-03-09 10:30:00,139.11,139.76,138.73,139.18,511438.0,139.11,139.76,138.73,139.18,511438.0
2018-03-09 11:00:00,139.17,139.2,137.47,138.04,213087.0,139.17,139.2,137.47,138.04,213087.0
2018-03-09 11:30:00,138.08,138.94,138.04,138.63,103630.0,138.08,138.94,138.04,138.63,103630.0
2018-03-09 12:00:00,138.63,138.98,138.03,138.17,113145.0,138.63,138.98,138.03,138.17,113145.0
2018-03-09 12:30:00,138.18,138.73,138.08,138.31,91830.0,138.18,138.73,138.08,138.31,91830.0
2018-03-09 13:00:00,138.32,138.73,138.3,138.59,77344.0,138.32,138.73,138.3,138.59,77344.0
2018-03-09 13:30:00,138.62,139.2,138.35,139.14,182814.0,138.62,139.2,138.35,139.14,182814.0
2018-03-09 14:00:00,139.2,139.37,138.65,138.96,190698.0,139.2,139.37,138.65,138.96,190698.0
2018-03-09 14:30:00,138.99,139.66,138.81,139.65,151225.0,138.99,139.66,138.81,139.65,151225.0
2018-03-09 15:00:00,139.65,139.76,138.93,139.11,174025.0,139.65,139.76,138.93,139.11,174025.0
2018-03-09 15:30:00,139.1,139.37,138.66,139.36,385539.0,139.1,139.37,138.66,139.36,385539.0
2018-03-12 09:30:00,139.21,141.19,139.21,140.5,241955.0,139.21,141.19,139.21,140.5,241955.0
2018-03-12 10:00:00,140.48,140.64,139.93,140.15,82969.0,140.48,140.64,139.93,140.15,82969.0
2018-03-12 10:30:00,140.1,140.29,139.3,139.85,68623.0,140.1,140.29,139.3,139.85,68623.0
2018-03-12 11:00:00,139.87,140.0,139.23,139.32,96637.0,139.87,140.0,139.23,139.32,96637.0
2018-03-12 11:30:00,139.33,140.03,139.33,139.75,142337.0,139.33,140.03,139.33,139.75,142337.0
2018-03-12 12:00:00,139.76,140.5,139.63,140.29,83100.0,139.76,140.5,139.63,140.29,83100.0
2018-03-12 12:30:00,140.28,140.77,140.25,140.5,42963.0,140.28,140.77,140.25,140.5,42963.0
2018-03-12 13:00:00,140.52,140.85,140.3,140.39,38999.0,140.52,140.85,140.3,140.39,38999.0
2018-03-12 13:30:00,140.37,140.61,140.03,140.05,41464.0,140.37,140.61,140.03,140.05,41464.0
2018-03-12 14:00:00,140.08,140.3,139.68,139.75,67617.0,140.08,140.3,139.68,139.75,67617.0
2018-03-12 14:30:00,139.72,139.87,139.22,139.32,103548.0,139.72,139.87,139.22,139.32,103548.0
2018-03-12 15:00:00,139.31,139.58,139.27,139.43,214150.0,139.31,139.58,139.27,139.43,214150.0
2018-03-12 15:30:00,139.4,139.51,138.34,138.37,338220.0,139.4,139.51,138.34,138.37,338220.0
2018-03-13 09:30:00,139.74,141.26,139.0,139.91,150695.0,139.74,141.26,139.0,139.91,150695.0
2018-03-13 10:00:00,139.9,139.97,139.12,139.2,141258.0,139.9,139.97,139.12,139.2,141258.0
2018-03-13 10:30:00,139.21,139.25,137.59,137.75,97719.0,139.21,139.25,137.59,137.75,97719.0
2018-03-13 11:00:00,137.79,137.8,136.39,137.04,208368.0,137.79,137.8,136.39,137.04,208368.0
2018-03-13 11:30:00,137.08,137.29,136.19,136.23,125382.0,137.08,137.29,136.19,136.23,125382.0
2018-03-13 12:00:00,136.2,136.23,135.07,135.6,82367.0,136.2,136.23,135.07,135.6,82367.0
2018-03-13 12:30:00,135.59,136.28,135.59,135.78,127418.0,135.59,136.28,135.59,135.78,127418.0
2018-03-13 13:00:00,135.75,136.58,135.66,136.28,120789.0,135.75,136.58,135.66,136.28,120789.0
2018-03-13 13:30:00,136.37,136.83,136.26,136.58,61605.0,136.37,136.83,136.26,136.58,61605.0
2018-03-13 14:00:00,136.55,136.77,136.15,136.42,76554.0,136.55,136.77,136.15,136.42,76554.0
2018-03-13 14:30:00,136.47,136.89,136.27,136.66,59114.0,136.47,136.89,136.27,136.66,59114.0
2018-03-13 15:00:00,136.72,136.88,136.18,136.24,81783.0,136.72,136.88,136.18,136.24,81783.0
2018-03-13 15:30:00,136.25,136.49,135.76,136.0,352894.0,136.25,136.49,135.76,136.0,352894.0
2018-03-14 09:30:00,136.85,137.41,135.89,136.04,105147.0,136.85,137.41,135.89,136.04,105147.0
2018-03-14 10:00:00,136.06,136.78,135.57,135.75,96244.0,136.06,136.78,135.57,135.75,96244.0
2018-03-14 10:30:00,135.85,136.49,135.79,136.42,77648.0,135.85,136.49,135.79,136.42,77648.0
2018-03-14 11:00:00,136.45,136.48,135.46,135.87,72952.0,136.45,136.48,135.46,135.87,72952.0
2018-03-14 11:30:00,135.93,136.06,135.05,135.3,105040.0,135.93,136.06,135.05,135.3,105040.0
2018-03-14 12:00:00,135.47,136.08,135.26,135.94,64514.0,135.47,136.08,135.26,135.94,64514.0
2018-03-14 12:30:00,136.09,136.95,135.89,136.73,168902.0,136.09,136.95,135.89,136.73,168902.0
2018-03-14 13:00:00,136.69,136.78,136.2,136.51,49550.0,136.69,136.78,136.2,136.51,49550.0
2018-03-14 13:30:00,136.59,137.62,136.58,137.25,46956.0,136.59,137.62,136.58,137.25,46956.0
2018-03-14 14:00:00,137.25,137.4,136.85,136.98,35004.0,137.25,137.4,136.85,136.98,35004.0
2018-03-14 14:30:00,136.99,137.06,135.94,136.51,51974.0,136.99,137.06,135.94,136.51,51974.0
2018-03-14 15:00:00,136.53,136.54,135.93,136.03,86472.0,136.53,136.54,135.93,136.03,86472.0
2018-03-14 15:30:00,136.12,136.22,135.86,136.22,246848.0,136.12,136.22,135.86,136.22,246848.0
2018-03-15 09:30:00,136.69,136.69,135.5,136.34,80742.0,136.69,136.69,135.5,136.34,80742.0
2018-03-15 10:00:00,136.49,137.25,136.06,137.25,49136.0,136.49,137.25,136.06,137.25,49136.0
2018-03-15 10:30:00,137.3,137.64,136.6,137.35,52961.0,137.3,137.64,136.6,137.35,52961.0
2018-03-15 11:00:00,137.41,137.92,137.41,137.53,86085.0,137.41,137.92,137.41,137.53,86085.0
2018-03-15 11:30:00,137.47,137.85,137.44,137.72,76617.0,137.47,137.85,137.44,137.72,76617.0
2018-03-15 12:00:00,137.72,137.75,136.86,136.98,35306.0,137.72,137.75,136.86,136.98,35306.0
2018-03-15 12:30:00,136.94,137.04,136.43,136.61,28296.0,136.94,137.04,136.43,136.61,28296.0
2018-03-15 13:00:00,136.57,136.74,136.21,136.33,29883.0,136.57,136.74,136.21,136.33,29883.0
2018-03-15 13:30:00,136.34,136.38,135.58,135.58,75213.0,136.34,136.38,135.58,135.58,75213.0
2018-03-15 14:00:00,135.58,135.79,135.42,135.66,46325.0,135.58,135.79,135.42,135.66,46325.0
2018-03-15 14:30:00,135.7,136.5,135.66,136.48,59832.0,135.7,136.5,135.66,136.48,59832.0
2018-03-15 15:00:00,136.46,136.91,136.42,136.91,88272.0,136.46,136.91,136.42,136.91,88272.0
2018-03-15 15:30:00,136.9,137.07,136.66,136.74,199922.0,136.9,137.07,136.66,136.74,199922.0
2018-03-16 09:30:00,136.33,137.69,135.5,137.67,323120.0,136.33,137.69,135.5,137.67,323120.0
2018-03-16 10:00:00,137.69,138.91,137.46,138.68,129081.0,137.69,138.91,137.46,138.68,129081.0
2018-03-16 10:30:00,138.66,139.01,137.52,137.59,84052.0,138.66,139.01,137.52,137.59,84052.0
2018-03-16 11:00:00,137.53,137.66,136.36,136.8,65354.0,137.53,137.66,136.36,136.8,65354.0
2018-03-16 11:30:00,136.88,137.02,135.83,135.85,66671.0,136.88,137.02,135.83,135.85,66671.0
2018-03-16 12:00:00,135.9,136.27,135.45,135.66,110649.0,135.9,136.27,135.45,135.66,110649.0
2018-03-16 12:30:00,135.63,135.83,135.45,135.61,81338.0,135.63,135.83,135.45,135.61,81338.0
2018-03-16 13:00:00,135.62,135.88,135.44,135.86,37553.0,135.62,135.88,135.44,135.86,37553.0
2018-03-16 13:30:00,135.81,136.27,135.79,135.88,43338.0,135.81,136.27,135.79,135.88,43338.0
2018-03-16 14:00:00,135.89,136.59,135.89,136.54,38718.0,135.89,136.59,135.89,136.54,38718.0
2018-03-16 14:30:00,136.52,136.69,136.09,136.1,84784.0,136.52,136.69,136.09,136.1,84784.0
2018-03-16 15:00:00,136.07,136.49,136.05,136.43,50467.0,136.07,136.49,136.05,136.43,50467.0
2018-03-16 15:30:00,136.45,136.48,135.74,135.74,233927.0,136.45,136.48,135.74,135.74,233927.0
2018-03-19 09:30:00,134.55,135.37,132.82,135.17,204700.0,134.55,135.37,132.82,135.17,204700.0
2018-03-19 10:00:00,135.18,135.46,134.74,134.78,53765.0,135.18,135.46,134.74,134.78,53765.0
2018-03-19 10:30:00,134.86,135.32,133.76,133.79,46914.0,134.86,135.32,133.76,133.79,46914.0
2018-03-19 11:00:00,133.79,133.93,133.12,133.55,80816.0,133.79,133.93,133.12,133.55,80816.0
2018-03-19 11:30:00,133.54,133.54,132.28,132.44,109655.0,133.54,133.54,132.28,132.44,109655.0
2018-03-19 12:00:00,132.46,133.0,132.23,132.91,55918.0,132.46,133.0,132.23,132.91,55918.0
2018-03-19 12:30:00,132.91,133.04,132.06,132.88,93396.0,132.91,133.04,132.06,132.88,93396.0
2018-03-19 13:00:00,132.86,132.96,132.43,132.9,91288.0,132.86,132.96,132.43,132.9,91288.0
2018-03-19 13:30:00,132.97,133.47,132.86,133.38,115598.0,132.97,133.47,132.86,133.38,115598.0
2018-03-19 14:00:00,133.35,133.73,132.82,133.05,112245.0,133.35,133.73,132.82,133.05,112245.0
2018-03-19 14:30:00,133.0,133.38,132.42,133.13,76286.0,133.0,133.38,132.42,133.13,76286.0
2018-03-19 15:00:00,133.2,134.0,133.04,133.68,105960.0,133.2,134.0,133.04,133.68,105960.0
2018-03-19 15:30:00,133.68,134.52,133.63,134.31,256124.0,133.68,134.52,133.63,134.31,256124.0
2018-03-20 09:30:00,134.5,136.12,133.89,135.55,148622.0,134.5,136.12,133.89,135.55,148622.0
2018-03-20 10:00:00,135.53,135.64,134.5,134.68,107614.0,135.53,135.64,134.5,134.68,107614.0
2018-03-20 10:30:00,134.73,135.43,134.56,135.13,94794.0,134.73,135.43,134.56,135.13,94794.0
2018-03-20 11:00:00,135.2,135.34,134.9,135.22,133676.0,135.2,135.34,134.9,135.22,133676.0
2018-03-20 11:30:00,135.4,135.54,134.39,134.68,57207.0,135.4,135.54,134.39,134.68,57207.0
2018-03-20 12:00:00,134.76,135.68,134.53,135.62,43779.0,134.76,135.68,134.53,135.62,43779.0
2018-03-20 12:30:00,135.53,135.84,135.22,135.82,65341.0,135.53,135.84,135.22,135.82,65341.0
2018-03-20 13:00:00,135.76,135.88,135.2,135.43,47124.0,135.76,135.88,135.2,135.43,47124.0
2018-03-20 13:30:00,135.41,135.7,135.17,135.57,53402.0,135.41,135.7,135.17,135.57,53402.0
2018-03-20 14:00:00,135.5,135.92,135.42,135.75,43926.0,135.5,135.92,135.42,135.75,43926.0
2018-03-20 14:30:00,135.79,136.12,135.49,136.04,65326.0,135.79,136.12,135.49,136.04,65326.0
2018-03-20 15:00:00,136.05,136.29,135.69,135.69,82700.0,136.05,136.29,135.69,135.69,82700.0
2018-03-20 15:30:00,135.74,135.78,134.5,134.6,271132.0,135.74,135.78,134.5,134.6,271132.0
2018-03-21 09:30:00,135.01,135.79,133.87,135.59,121070.0,135.01,135.79,133.87,135.59,121070.0
2018-03-21 10:00:00,135.76,136.6,135.65,135.78,80629.0,135.76,136.6,135.65,135.78,80629.0
2018-03-21 10:30:00,135.77,136.15,135.56,135.7,66129.0,135.77,136.15,135.56,135.7,66129.0
2018-03-21 11:00:00,135.59,135.91,135.07,135.7,78521.0,135.59,135.91,135.07,135.7,78521.0
2018-03-21 11:30:00,135.71,136.79,135.48,136.54,88102.0,135.71,136.79,135.48,136.54,88102.0
2018-03-21 12:00:00,136.47,136.47,135.83,136.13,38876.0,136.47,136.47,135.83,136.13,38876.0
2018-03-21 12:30:00,136.17,136.45,135.95,136.26,42490.0,136.17,136.45,135.95,136.26,42490.0
2018-03-21 13:00:00,136.32,136.33,135.82,136.2,46214.0,136.32,136.33,135.82,136.2,46214.0
2018-03-21 13:30:00,136.2,136.41,135.9,136.28,51723.0,136.2,136.41,135.9,136.28,51723.0
2018-03-21 14:00:00,136.38,137.6,135.76,136.58,203067.0,136.38,137.6,135.76,136.58,203067.0
2018-03-21 14:30:00,136.53,136.74,135.27,136.43,136506.0,136.53,136.74,135.27,136.43,136506.0
2018-03-21 15:00:00,136.34,137.01,136.03,136.27,91539.0,136.34,137.01,136.03,136.27,91539.0
2018-03-21 15:30:00,136.25,136.61,135.46,135.52,456090.0,136.25,136.61,135.46,135.52,456090.0
2018-03-22 09:30:00,133.82,135.11,133.33,134.8,109961.0,133.82,135.11,133.33,134.8,109961.0
2018-03-22 10:00:00,134.81,135.93,134.49,135.49,53404.0,134.81,135.93,134.49,135.49,53404.0
2018-03-22 10:30:00,135.53,135.54,134.0,134.38,57980.0,135.53,135.54,134.0,134.38,57980.0
2018-03-22 11:00:00,134.42,134.92,133.84,134.0,69503.0,134.42,134.92,133.84,134.0,69503.0
2018-03-22 11:30:00,134.07,134.07,133.03,133.15,137140.0,134.07,134.07,133.03,133.15,137140.0
2018-03-22 12:00:00,133.14,134.12,132.93,134.12,156114.0,133.14,134.12,132.93,134.12,156114.0
2018-03-22 12:30:00,134.07,134.32,133.58,134.05,65588.0,134.07,134.32,133.58,134.05,65588.0
2018-03-22 13:00:00,133.98,134.19,133.22,134.07,57459.0,133.98,134.19,133.22,134.07,57459.0
2018-03-22 13:30:00,134.22,134.42,133.32,133.47,83108.0,134.22,134.42,133.32,133.47,83108.0
2018-03-22 14:00:00,133.49,133.62,132.64,132.69,62786.0,133.49,133.62,132.64,132.69,62786.0
2018-03-22 14:30:00,132.68,133.18,132.5,132.63,79739.0,132.68,133.18,132.5,132.63,79739.0
2018-03-22 15:00:00,132.59,132.94,132.12,132.18,198168.0,132.59,132.94,132.12,132.18,198168.0
2018-03-22 15:30:00,132.15,132.16,131.17,131.4,449710.0,132.15,132.16,131.17,131.4,449710.0
2018-03-23 09:30:00,131.75,132.5,129.85,130.61,205033.0,131.75,132.5,129.85,130.61,205033.0
2018-03-23 10:00:00,130.86,131.49,130.34,131.49,126200.0,130.86,131.49,130.34,131.49,126200.0
2018-03-23 10:30:00,131.52,132.0,131.21,131.62,84796.0,131.52,132.0,131.21,131.62,84796.0
2018-03-23 11:00:00,131.61,131.82,130.75,130.85,72487.0,131.61,131.82,130.75,130.85,72487.0
2018-03-23 11:30:00,130.84,131.39,129.9,130.06,82723.0,130.84,131.39,129.9,130.06,82723.0
2018-03-23 12:00:00,130.06,130.76,130.0,130.57,73525.0,130.06,130.76,130.0,130.57,73525.0
2018-03-23 12:30:00,130.57,130.71,130.0,130.22,65786.0,130.57,130.71,130.0,130.22,65786.0
2018-03-23 13:00:00,130.16,131.25,130.0,131.05,133063.0,130.16,131.25,130.0,131.05,133063.0
2018-03-23 13:30:00,131.04,131.56,130.63,131.33,77722.0,131.04,131.56,130.63,131.33,77722.0
2018-03-23 14:00:00,131.33,131.55,130.01,130.27,134264.0,131.33,131.55,130.01,130.27,134264.0
2018-03-23 14:30:00,130.31,130.64,129.38,129.59,154422.0,130.31,130.64,129.38,129.59,154422.0
2018-03-23 15:00:00,129.6,129.91,128.99,129.11,203897.0,129.6,129.91,128.99,129.11,203897.0
2018-03-23 15:30:00,129.06,129.31,128.0,128.02,552775.0,129.06,129.31,128.0,128.02,552775.0
2018-03-26 09:30:00,131.05,132.78,130.64,131.35,264108.0,131.05,132.78,130.64,131.35,264108.0
2018-03-26 10:00:00,131.3,131.75,130.81,130.97,134148.0,131.3,131.75,130.81,130.97,134148.0
2018-03-26 10:30:00,130.81,131.43,130.56,131.15,101478.0,130.81,131.43,130.56,131.15,101478.0
2018-03-26 11:00:00,131.11,131.24,130.06,131.14,151127.0,131.11,131.24,130.06,131.14,151127.0
2018-03-26 11:30:00,131.17,132.07,130.96,131.7,99570.0,131.17,132.07,130.96,131.7,99570.0
2018-03-26 12:00:00,131.7,132.85,131.53,132.49,65955.0,131.7,132.85,131.53,132.49,65955.0
2018-03-26 12:30:00,132.49,132.74,131.74,131.93,76541.0,132.49,132.74,131.74,131.93,76541.0
2018-03-26 13:00:00,131.92,132.56,131.8,132.27,70056.0,131.92,132.56,131.8,132.27,70056.0
2018-03-26 13:30:00,132.2,132.51,131.98,132.29,46625.0,132.2,132.51,131.98,132.29,46625.0
2018-03-26 14:00:00,132.32,133.47,132.08,133.47,78833.0,132.32,133.47,132.08,133.47,78833.0
2018-03-26 14:30:00,133.51,133.63,133.0,133.18,72719.0,133.51,133.63,133.0,133.18,72719.0
2018-03-26 15:00:00,133.15,133.96,133.14,133.84,126646.0,133.15,133.96,133.14,133.84,126646.0
2018-03-26 15:30:00,133.88,134.59,133.71,134.23,290047.0,133.88,134.59,133.71,134.23,290047.0
2018-03-27 09:30:00,134.53,134.59,132.89,133.58,228889.0,134.53,134.59,132.89,133.58,228889.0
2018-03-27 10:00:00,133.6,133.68,133.09,133.5,186690.0,133.6,133.68,133.09,133.5,186690.0
2018-03-27 10:30:00,133.55,134.13,132.99,133.52,73136.0,133.55,134.13,132.99,133.52,73136.0
2018-03-27 11:00:00,133.48,133.78,133.01,133.21,61688.0,133.48,133.78,133.01,133.21,61688.0
2018-03-27 11:30:00,133.32,134.43,133.2,134.02,69518.0,133.32,134.43,133.2,134.02,69518.0
2018-03-27 12:00:00,134.02,134.37,133.19,133.24,54234.0,134.02,134.37,133.19,133.24,54234.0
2018-03-27 12:30:00,133.23,133.65,132.82,133.39,84177.0,133.23,133.65,132.82,133.39,84177.0
2018-03-27 13:00:00,133.49,133.79,132.73,132.75,50388.0,133.49,133.79,132.73,132.75,50388.0
2018-03-27 13:30:00,132.86,132.9,131.69,132.2,119063.0,132.86,132.9,131.69,132.2,119063.0
2018-03-27 14:00:00,132.25,132.29,131.11,131.12,111512.0,132.25,132.29,131.11,131.12,111512.0
2018-03-27 14:30:00,131.11,131.62,130.69,130.74,178316.0,131.11,131.62,130.69,130.74,178316.0
2018-03-27 15:00:00,130.67,130.67,128.71,128.84,146927.0,130.67,130.67,128.71,128.84,146927.0
2018-03-27 15:30:00,128.79,128.87,127.19,128.36,696224.0,128.79,128.87,127.19,128.36,696224.0
2018-03-28 09:30:00,127.71,129.0,125.75,128.94,238789.0,127.71,129.0,125.75,128.94,238789.0
2018-03-28 10:00:00,128.96,129.39,127.69,128.03,190776.0,128.96,129.39,127.69,128.03,190776.0
2018-03-28 10:30:00,128.12,128.27,126.69,127.25,159000.0,128.12,128.27,126.69,127.25,159000.0
2018-03-28 11:00:00,127.37,128.06,126.17,126.17,81535.0,127.37,128.06,126.17,126.17,81535.0
2018-03-28 11:30:00,126.25,128.05,126.04,126.89,204936.0,126.25,128.05,126.04,126.89,204936.0
2018-03-28 12:00:00,126.98,129.07,126.74,128.04,145806.0,126.98,129.07,126.74,128.04,145806.0
2018-03-28 12:30:00,128.07,128.69,126.24,126.35,119474.0,128.07,128.69,126.24,126.35,119474.0
2018-03-28 13:00:00,126.33,127.37,126.04,127.04,58835.0,126.33,127.37,126.04,127.04,58835.0
2018-03-28 13:30:00,127.03,127.71,126.63,127.07,71688.0,127.03,127.71,126.63,127.07,71688.0
2018-03-28 14:00:00,127.17,127.49,125.6,125.86,309034.0,127.17,127.49,125.6,125.86,309034.0
2018-03-28 14:30:00,125.85,127.07,125.65,125.78,192990.0,125.85,127.07,125.65,125.78,192990.0
2018-03-28 15:00:00,125.64,125.82,124.57,125.1,423239.0,125.64,125.82,124.57,125.1,423239.0
2018-03-28 15:30:00,125.11,125.82,124.38,124.49,499147.0,125.11,125.82,124.38,124.49,499147.0
2018-03-29 09:30:00,125.2,125.97,123.87,124.27,218724.0,125.2,125.97,123.87,124.27,218724.0
2018-03-29 10:00:00,124.23,125.57,124.2,125.35,209621.0,124.23,125.57,124.2,125.35,209621.0
2018-03-29 10:30:00,125.43,127.93,125.33,127.52,169577.0,125.43,127.93,125.33,127.52,169577.0
2018-03-29 11:00:00,127.54,127.67,127.05,127.44,156358.0,127.54,127.67,127.05,127.44,156358.0
2018-03-29 11:30:00,127.4,127.77,127.08,127.74,123364.0,127.4,127.77,127.08,127.74,123364.0
2018-03-29 12:00:00,127.74,127.82,126.96,127.76,112707.0,127.74,127.82,126.96,127.76,112707.0
2018-03-29 12:30:00,127.77,127.82,126.81,127.15,120957.0,127.77,127.82,126.81,127.15,120957.0
2018-03-29 13:00:00,127.2,127.37,126.74,127.18,81743.0,127.2,127.37,126.74,127.18,81743.0
2018-03-29 13:30:00,127.2,127.67,127.12,127.19,176527.0,127.2,127.67,127.12,127.19,176527.0
2018-03-29 14:00:00,127.15,127.58,127.01,127.33,212500.0,127.15,127.58,127.01,127.33,212500.0
2018-03-29 14:30:00,127.33,128.31,127.3,127.65,161115.0,127.33,128.31,127.3,127.65,161115.0
2018-03-29 15:00:00,127.7,128.03,126.63,126.88,237295.0,127.7,128.03,126.63,126.88,237295.0
2018-03-29 15:30:00,126.88,126.96,125.5,125.59,788127.0,126.88,126.96,125.5,125.59,788127.0
2018-04-02 09:30:00,124.56,125.8,123.69,123.75,177062.0,124.56,125.8,123.69,123.75,177062.0
2018-04-02 10:00:00,123.87,124.02,122.18,122.28,90986.0,123.87,124.02,122.18,122.28,90986.0
2018-04-02 10:30:00,122.3,123.58,122.14,122.4,132234.0,122.3,123.58,122.14,122.4,132234.0
2018-04-02 11:00:00,122.28,122.6,121.68,122.44,112413.0,122.28,122.6,121.68,122.44,112413.0
2018-04-02 11:30:00,122.49,122.52,120.8,121.5,166806.0,122.49,122.52,120.8,121.5,166806.0
2018-04-02 12:00:00,121.52,122.07,120.92,121.9,90763.0,121.52,122.07,120.92,121.9,90763.0
2018-04-02 12:30:00,121.95,123.61,121.95,123.49,139441.0,121.95,123.61,121.95,123.49,139441.0
2018-04-02 13:00:00,123.48,123.66,122.45,122.57,92181.0,123.48,123.66,122.45,122.57,92181.0
2018-04-02 13:30:00,122.57,123.15,122.15,122.36,85783.0,122.57,123.15,122.15,122.36,85783.0
2018-04-02 14:00:00,122.39,122.49,121.3,121.31,74763.0,122.39,122.49,121.3,121.31,74763.0
2018-04-02 14:30:00,121.21,121.89,120.85,121.87,87021.0,121.21,121.89,120.85,121.87,87021.0
2018-04-02 15:00:00,121.87,122.65,121.65,122.03,200081.0,121.87,122.65,121.65,122.03,200081.0
2018-04-02 15:30:00,122.05,123.29,121.68,122.72,358967.0,122.05,123.29,121.68,122.72,358967.0
2018-04-03 09:30:00,124.18,126.44,123.57,124.72,293369.0,124.18,126.44,123.57,124.72,293369.0
2018-04-03 10:00:00,124.75,124.93,122.91,123.48,123910.0,124.75,124.93,122.91,123.48,123910.0
2018-04-03 10:30:00,123.45,124.33,123.4,124.13,93230.0,123.45,124.33,123.4,124.13,93230.0
2018-04-03 11:00:00,124.28,125.02,124.09,124.35,110129.0,124.28,125.02,124.09,124.35,110129.0
2018-04-03 11:30:00,124.27,124.34,122.68,122.68,40168.0,124.27,124.34,122.68,122.68,40168.0
2018-04-03 12:00:00,122.71,123.34,122.21,122.3,48022.0,122.71,123.34,122.21,122.3,48022.0
2018-04-03 12:30:00,122.36,123.06,122.24,122.91,90921.0,122.36,123.06,122.24,122.91,90921.0
2018-04-03 13:00:00,122.9,123.79,122.74,123.53,71696.0,122.9,123.79,122.74,123.53,71696.0
2018-04-03 13:30:00,123.58,123.71,123.11,123.38,51632.0,123.58,123.71,123.11,123.38,51632.0
2018-04-03 14:00:00,123.39,123.45,122.82,122.92,44408.0,123.39,123.45,122.82,122.92,44408.0
2018-04-03 14:30:00,122.92,124.12,122.42,123.94,65601.0,122.92,124.12,122.42,123.94,65601.0
2018-04-03 15:00:00,123.86,125.05,123.66,124.99,118942.0,123.86,125.05,123.66,124.99,118942.0
2018-04-03 15:30:00,125.0,125.03,124.05,124.84,444846.0,125.0,125.03,124.05,124.84,444846.0
2018-04-04 09:30:00,121.72,124.36,121.36,124.27,250005.0,121.72,124.36,121.36,124.27,250005.0
2018-04-04 10:00:00,124.24,124.43,123.2,123.2,120963.0,124.24,124.43,123.2,123.2,120963.0
2018-04-04 10:30:00,123.27,123.48,122.67,123.38,63795.0,123.27,123.48,122.67,123.38,63795.0
2018-04-04 11:00:00,123.38,124.23,123.08,123.94,53747.0,123.38,124.23,123.08,123.94,53747.0
2018-04-04 11:30:00,123.86,124.45,123.4,123.46,83322.0,123.86,124.45,123.4,123.46,83322.0
2018-04-04 12:00:00,123.49,124.98,123.35,124.77,66652.0,123.49,124.98,123.35,124.77,66652.0
2018-04-04 12:30:00,124.82,125.15,124.56,124.67,95515.0,124.82,125.15,124.56,124.67,95515.0
2018-04-04 13:00:00,124.73,124.88,124.31,124.61,96415.0,124.73,124.88,124.31,124.61,96415.0
2018-04-04 13:30:00,124.58,124.82,124.33,124.5,99849.0,124.58,124.82,124.33,124.5,99849.0
2018-04-04 14:00:00,124.61,126.2,124.61,126.09,54703.0,124.61,126.2,124.61,126.09,54703.0
2018-04-04 14:30:00,126.06,126.62,125.72,126.62,105848.0,126.06,126.62,125.72,126.62,105848.0
2018-04-04 15:00:00,126.64,127.42,126.38,127.36,222917.0,126.64,127.42,126.38,127.36,222917.0
2018-04-04 15:30:00,127.38,128.05,127.13,127.49,379347.0,127.38,128.05,127.13,127.49,379347.0
2018-04-05 09:30:00,128.68,128.99,127.76,128.62,129190.0,128.68,128.99,127.76,128.62,129190.0
2018-04-05 10:00:00,128.56,128.91,127.28,127.78,136502.0,128.56,128.91,127.28,127.78,136502.0
2018-04-05 10:30:00,127.7,128.26,127.34,128.22,83667.0,127.7,128.26,127.34,128.22,83667.0
2018-04-05 11:00:00,128.23,128.81,128.11,128.5,70049.0,128.23,128.81,128.11,128.5,70049.0
2018-04-05 11:30:00,128.56,129.14,128.44,129.01,128558.0,128.56,129.14,128.44,129.01,128558.0
2018-04-05 12:00:00,128.94,129.04,128.25,128.56,65479.0,128.94,129.04,128.25,128.56,65479.0
2018-04-05 12:30:00,128.59,128.9,128.26,128.78,63051.0,128.59,128.9,128.26,128.78,63051.0
2018-04-05 13:00:00,128.78,128.91,127.44,127.66,105576.0,128.78,128.91,127.44,127.66,105576.0
2018-04-05 13:30:00,127.59,127.95,126.98,127.56,129853.0,127.59,127.95,126.98,127.56,129853.0
2018-04-05 14:00:00,127.67,128.06,127.5,127.73,95674.0,127.67,128.06,127.5,127.73,95674.0
2018-04-05 14:30:00,127.77,128.35,127.75,128.28,75511.0,127.77,128.35,127.75,128.28,75511.0
2018-04-05 15:00:00,128.28,128.55,128.03,128.2,77267.0,128.28,128.55,128.03,128.2,77267.0
2018-04-05 15:30:00,128.21,128.45,127.46,127.99,312577.0,128.21,128.45,127.46,127.99,312577.0
2018-04-06 09:30:00,126.69,127.73,125.6,127.2,57403.0,126.69,127.73,125.6,127.2,57403.0
2018-04-06 10:00:00,127.26,127.89,126.82,127.69,66219.0,127.26,127.89,126.82,127.69,66219.0
2018-04-06 10:30:00,127.65,127.96,126.78,127.29,100837.0,127.65,127.96,126.78,127.29,100837.0
2018-04-06 11:00:00,127.21,127.57,126.7,127.1,85821.0,127.21,127.57,126.7,127.1,85821.0
2018-04-06 11:30:00,127.17,127.68,126.75,127.55,70589.0,127.17,127.68,126.75,127.55,70589.0
2018-04-06 12:00:00,127.59,127.7,127.0,127.23,99620.0,127.59,127.7,127.0,127.23,99620.0
2018-04-06 12:30:00,127.2,127.77,126.97,127.67,172590.0,127.2,127.77,126.97,127.67,172590.0
2018-04-06 13:00:00,127.61,127.61,126.86,127.14,54800.0,127.61,127.61,126.86,127.14,54800.0
2018-04-06 13:30:00,127.15,127.54,125.98,126.0,104997.0,127.15,127.54,125.98,126.0,104997.0
2018-04-06 14:00:00,126.0,126.35,125.24,125.77,226065.0,126.0,126.35,125.24,125.77,226065.0
2018-04-06 14:30:00,125.68,126.14,124.96,125.13,187947.0,125.68,126.14,124.96,125.13,187947.0
2018-04-06 15:00:00,125.14,125.82,124.98,125.57,133907.0,125.14,125.82,124.98,125.57,133907.0
2018-04-06 15:30:00,125.57,126.29,125.41,125.75,396377.0,125.57,126.29,125.41,125.75,396377.0
2018-04-09 09:30:00,126.72,127.94,126.39,127.59,72079.0,126.72,127.94,126.39,127.59,72079.0
2018-04-09 10:00:00,127.69,127.92,127.02,127.49,83065.0,127.69,127.92,127.02,127.49,83065.0
2018-04-09 10:30:00,127.52,127.86,127.27,127.58,26947.0,127.52,127.86,127.27,127.58,26947.0
2018-04-09 11:00:00,127.57,128.26,127.35,128.04,59363.0,127.57,128.26,127.35,128.04,59363.0
2018-04-09 11:30:00,128.14,128.58,128.02,128.2,61159.0,128.14,128.58,128.02,128.2,61159.0
2018-04-09 12:00:00,128.31,128.95,128.12,128.37,42832.0,128.31,128.95,128.12,128.37,42832.0
2018-04-09 12:30:00,128.31,128.49,128.17,128.34,46228.0,128.31,128.49,128.17,128.34,46228.0
2018-04-09 13:00:00,128.35,128.9,128.34,128.78,60664.0,128.35,128.9,128.34,128.78,60664.0
2018-04-09 13:30:00,128.81,129.05,128.54,128.97,82555.0,128.81,129.05,128.54,128.97,82555.0
2018-04-09 14:00:00,128.96,129.14,128.19,128.58,122232.0,128.96,129.14,128.19,128.58,122232.0
2018-04-09 14:30:00,128.57,128.95,128.4,128.77,123480.0,128.57,128.95,128.4,128.77,123480.0
2018-04-09 15:00:00,128.79,128.96,127.67,128.21,178912.0,128.79,128.96,127.67,128.21,178912.0
2018-04-09 15:30:00,128.19,128.3,127.45,127.58,385304.0,128.19,128.3,127.45,127.58,385304.0
2018-04-10 09:30:00,129.25,129.74,128.19,128.5,193543.0,129.25,129.74,128.19,128.5,193543.0
2018-04-10 10:00:00,128.59,129.84,128.58,129.47,85211.0,128.59,129.84,128.58,129.47,85211.0
2018-04-10 10:30:00,129.59,130.51,129.53,129.81,124937.0,129.59,130.51,129.53,129.81,124937.0
2018-04-10 11:00:00,129.83,131.22,129.77,130.76,121552.0,129.83,131.22,129.77,130.76,121552.0
2018-04-10 11:30:00,130.8,131.57,130.4,130.81,72253.0,130.8,131.57,130.4,130.81,72253.0
2018-04-10 12:00:00,130.87,130.91,129.33,129.79,64275.0,130.87,130.91,129.33,129.79,64275.0
2018-04-10 12:30:00,129.74,130.37,129.73,129.93,39896.0,129.74,130.37,129.73,129.93,39896.0
2018-04-10 13:00:00,130.0,130.81,129.76,130.53,99293.0,130.0,130.81,129.76,130.53,99293.0
2018-04-10 13:30:00,130.53,131.17,130.38,131.12,57788.0,130.53,131.17,130.38,131.12,57788.0
2018-04-10 14:00:00,131.19,131.44,130.76,130.76,57338.0,131.19,131.44,130.76,130.76,57338.0
2018-04-10 14:30:00,130.7,131.39,130.56,131.39,62442.0,130.7,131.39,130.56,131.39,62442.0
2018-04-10 15:00:00,131.48,132.37,131.29,131.68,118511.0,131.48,132.37,131.29,131.68,118511.0
2018-04-10 15:30:00,131.72,132.1,131.22,131.71,409899.0,131.72,132.1,131.22,131.71,409899.0
2018-04-11 09:30:00,130.5,131.38,130.07,131.25,97216.0,130.5,131.38,130.07,131.25,97216.0
2018-04-11 10:00:00,131.18,131.96,130.74,131.9,84426.0,131.18,131.96,130.74,131.9,84426.0
2018-04-11 10:30:00,131.87,132.37,131.52,131.53,57996.0,131.87,132.37,131.52,131.53,57996.0
2018-04-11 11:00:00,131.53,131.95,131.2,131.82,97716.0,131.53,131.95,131.2,131.82,97716.0
2018-04-11 11:30:00,131.8,132.5,131.75,132.31,74704.0,131.8,132.5,131.75,132.31,74704.0
2018-04-11 12:00:00,132.31,132.62,132.2,132.42,34472.0,132.31,132.62,132.2,132.42,34472.0
2018-04-11 12:30:00,132.44,132.66,131.92,132.12,41118.0,132.44,132.66,131.92,132.12,41118.0
2018-04-11 13:00:00,132.16,132.37,131.93,132.01,37731.0,132.16,132.37,131.93,132.01,37731.0
2018-04-11 13:30:00,131.99,132.02,131.6,131.89,43371.0,131.99,132.02,131.6,131.89,43371.0
2018-04-11 14:00:00,131.95,132.23,131.58,131.71,41155.0,131.95,132.23,131.58,131.71,41155.0
2018-04-11 14:30:00,131.71,132.04,131.24,131.46,57775.0,131.71,132.04,131.24,131.46,57775.0
2018-04-11 15:00:00,131.56,131.6,130.58,130.71,79927.0,131.56,131.6,130.58,130.71,79927.0
2018-04-11 15:30:00,130.69,131.27,130.68,130.95,173708.0,130.69,131.27,130.68,130.95,173708.0
2018-04-12 09:30:00,131.54,133.04,131.12,132.73,151491.0,131.54,133.04,131.12,132.73,151491.0
2018-04-12 10:00:00,132.75,133.0,132.19,132.81,73280.0,132.75,133.0,132.19,132.81,73280.0
2018-04-12 10:30:00,132.74,132.89,132.09,132.49,80339.0,132.74,132.89,132.09,132.49,80339.0
2018-04-12 11:00:00,132.42,132.93,132.24,132.74,34912.0,132.42,132.93,132.24,132.74,34912.0
2018-04-12 11:30:00,132.72,132.75,131.84,132.15,51715.0,132.72,132.75,131.84,132.15,51715.0
2018-04-12 12:00:00,132.15,132.51,132.08,132.4,39734.0,132.15,132.51,132.08,132.4,39734.0
2018-04-12 12:30:00,132.44,132.81,132.38,132.7,31724.0,132.44,132.81,132.38,132.7,31724.0
2018-04-12 13:00:00,132.69,132.88,131.74,131.85,62052.0,132.69,132.88,131.74,131.85,62052.0
2018-04-12 13:30:00,131.78,132.49,131.78,132.09,37186.0,131.78,132.49,131.78,132.09,37186.0
2018-04-12 14:00:00,132.17,132.52,132.09,132.4,58984.0,132.17,132.52,132.09,132.4,58984.0
2018-04-12 14:30:00,132.43,132.66,132.21,132.65,59224.0,132.43,132.66,132.21,132.65,59224.0
2018-04-12 15:00:00,132.62,132.81,132.49,132.77,65073.0,132.62,132.81,132.49,132.77,65073.0
2018-04-12 15:30:00,132.73,132.82,132.1,132.17,192837.0,132.73,132.82,132.1,132.17,192837.0
2018-04-13 09:30:00,133.55,133.55,130.93,131.13,90517.0,133.55,133.55,130.93,131.13,90517.0
2018-04-13 10:00:00,131.13,131.22,129.35,129.73,117970.0,131.13,131.22,129.35,129.73,117970.0
2018-04-13 10:30:00,129.59,130.19,129.36,129.48,86617.0,129.59,130.19,129.36,129.48,86617.0
2018-04-13 11:00:00,129.44,130.01,128.48,129.9,193165.0,129.44,130.01,128.48,129.9,193165.0
2018-04-13 11:30:00,129.86,130.24,129.25,129.61,55394.0,129.86,130.24,129.25,129.61,55394.0
2018-04-13 12:00:00,129.61,130.06,129.5,129.92,45969.0,129.61,130.06,129.5,129.92,45969.0
2018-04-13 12:30:00,129.91,130.09,129.57,129.97,31653.0,129.91,130.09,129.57,129.97,31653.0
2018-04-13 13:00:00,129.98,130.8,129.98,130.32,36401.0,129.98,130.8,129.98,130.32,36401.0
2018-04-13 13:30:00,130.33,130.47,129.59,129.71,79202.0,130.33,130.47,129.59,129.71,79202.0
2018-04-13 14:00:00,129.73,130.04,129.61,129.73,36009.0,129.73,130.04,129.61,129.73,36009.0
2018-04-13 14:30:00,129.67,129.98,128.9,129.01,64599.0,129.67,129.98,128.9,129.01,64599.0
2018-04-13 15:00:00,128.96,128.96,127.98,128.17,125610.0,128.96,128.96,127.98,128.17,125610.0
2018-04-13 15:30:00,128.15,129.53,128.02,129.14,383030.0,128.15,129.53,128.02,129.14,383030.0
2018-04-16 09:30:00,130.28,130.85,128.94,129.21,104450.0,130.28,130.85,128.94,129.21,104450.0
2018-04-16 10:00:00,129.31,129.77,128.94,129.62,83566.0,129.31,129.77,128.94,129.62,83566.0
2018-04-16 10:30:00,129.65,129.75,128.82,129.03,56317.0,129.65,129.75,128.82,129.03,56317.0
2018-04-16 11:00:00,129.07,129.84,128.77,129.84,77962.0,129.07,129.84,128.77,129.84,77962.0
2018-04-16 11:30:00,129.84,130.29,129.71,130.22,50095.0,129.84,130.29,129.71,130.22,50095.0
2018-04-16 12:00:00,130.29,131.11,130.29,130.97,144248.0,130.29,131.11,130.29,130.97,144248.0
2018-04-16 12:30:00,131.0,131.15,130.64,130.84,59692.0,131.0,131.15,130.64,130.84,59692.0
2018-04-16 13:00:00,130.93,131.01,130.25,130.32,36105.0,130.93,131.01,130.25,130.32,36105.0
2018-04-16 13:30:00,130.32,130.41,130.07,130.36,35111.0,130.32,130.41,130.07,130.36,35111.0
2018-04-16 14:00:00,130.36,130.47,129.73,129.94,74489.0,130.36,130.47,129.73,129.94,74489.0
2018-04-16 14:30:00,129.94,130.09,129.43,129.46,95799.0,129.94,130.09,129.43,129.46,95799.0
2018-04-16 15:00:00,129.47,129.67,128.97,129.13,83520.0,129.47,129.67,128.97,129.13,83520.0
2018-04-16 15:30:00,129.13,130.0,129.12,129.72,191023.0,129.13,130.0,129.12,129.72,191023.0
2018-04-17 09:30:00,131.21,132.01,130.94,131.68,98453.0,131.21,132.01,130.94,131.68,98453.0
2018-04-17 10:00:00,131.78,132.79,131.78,132.43,75408.0,131.78,132.79,131.78,132.43,75408.0
2018-04-17 10:30:00,132.47,133.18,132.45,133.08,61857.0,132.47,133.18,132.45,133.08,61857.0
2018-04-17 11:00:00,133.12,133.64,132.78,133.08,83958.0,133.12,133.64,132.78,133.08,83958.0
2018-04-17 11:30:00,133.05,133.53,132.73,132.84,78005.0,133.05,133.53,132.73,132.84,78005.0
2018-04-17 12:00:00,132.93,133.51,132.93,133.47,39858.0,132.93,133.51,132.93,133.47,39858.0
2018-04-17 12:30:00,133.47,133.53,132.88,132.97,52671.0,133.47,133.53,132.88,132.97,52671.0
2018-04-17 13:00:00,132.97,132.97,132.4,132.79,55251.0,132.97,132.97,132.4,132.79,55251.0
2018-04-17 13:30:00,132.84,133.07,132.68,132.91,53134.0,132.84,133.07,132.68,132.91,53134.0
2018-04-17 14:00:00,132.87,133.03,132.48,132.72,70127.0,132.87,133.03,132.48,132.72,70127.0
2018-04-17 14:30:00,132.78,133.33,132.72,133.21,61312.0,132.78,133.33,132.72,133.21,61312.0
2018-04-17 15:00:00,133.21,133.38,133.02,133.09,82620.0,133.21,133.38,133.02,133.09,82620.0
2018-04-17 15:30:00,133.1,133.13,132.47,132.58,315801.0,133.1,133.13,132.47,132.58,315801.0
2018-04-18 09:30:00,133.19,133.45,132.08,133.29,109684.0,133.19,133.45,132.08,133.29,109684.0
2018-04-18 10:00:00,133.29,133.37,132.31,133.28,72589.0,133.29,133.37,132.31,133.28,72589.0
2018-04-18 10:30:00,133.33,133.68,133.1,133.34,70850.0,133.33,133.68,133.1,133.34,70850.0
2018-04-18 11:00:00,133.31,133.85,133.28,133.44,69369.0,133.31,133.85,133.28,133.44,69369.0
2018-04-18 11:30:00,133.42,133.91,133.34,133.75,37934.0,133.42,133.91,133.34,133.75,37934.0
2018-04-18 12:00:00,133.76,134.18,133.76,134.09,35869.0,133.76,134.18,133.76,134.09,35869.0
2018-04-18 12:30:00,134.06,134.16,133.89,133.98,48955.0,134.06,134.16,133.89,133.98,48955.0
2018-04-18 13:00:00,133.97,134.12,133.79,133.96,41730.0,133.97,134.12,133.79,133.96,41730.0
2018-04-18 13:30:00,133.95,134.13,133.74,133.76,35583.0,133.95,134.13,133.74,133.76,35583.0
2018-04-18 14:00:00,133.79,134.31,133.66,134.31,46158.0,133.79,134.31,133.66,134.31,46158.0
2018-04-18 14:30:00,134.31,134.73,134.22,134.39,54696.0,134.31,134.73,134.22,134.39,54696.0
2018-04-18 15:00:00,134.42,134.67,134.18,134.27,59822.0,134.42,134.67,134.18,134.27,59822.0
2018-04-18 15:30:00,134.27,134.31,133.69,133.87,231492.0,134.27,134.31,133.69,133.87,231492.0
2018-04-19 09:30:00,133.49,134.03,132.39,133.98,74124.0,133.49,134.03,132.39,133.98,74124.0
2018-04-19 10:00:00,133.88,133.97,133.12,133.66,42214.0,133.88,133.97,133.12,133.66,42214.0
2018-04-19 10:30:00,133.5,133.58,132.61,132.75,57432.0,133.5,133.58,132.61,132.75,57432.0
2018-04-19 11:00:00,132.71,132.71,132.04,132.45,61105.0,132.71,132.71,132.04,132.45,61105.0
2018-04-19 11:30:00,132.36,132.59,131.92,131.97,32837.0,132.36,132.59,131.92,131.97,32837.0
2018-04-19 12:00:00,131.88,132.45,131.81,132.2,38772.0,131.88,132.45,131.81,132.2,38772.0
2018-04-19 12:30:00,132.19,132.28,131.97,132.1,68060.0,132.19,132.28,131.97,132.1,68060.0
2018-04-19 13:00:00,132.09,132.18,131.5,131.5,61416.0,132.09,132.18,131.5,131.5,61416.0
2018-04-19 13:30:00,131.49,132.35,131.48,132.35,58213.0,131.49,132.35,131.48,132.35,58213.0
2018-04-19 14:00:00,132.32,132.55,132.02,132.3,98347.0,132.32,132.55,132.02,132.3,98347.0
2018-04-19 14:30:00,132.29,132.59,132.21,132.53,29263.0,132.29,132.59,132.21,132.53,29263.0
2018-04-19 15:00:00,132.55,132.73,132.15,132.21,56305.0,132.55,132.73,132.15,132.21,56305.0
2018-04-19 15:30:00,132.15,132.93,132.15,132.33,239190.0,132.15,132.93,132.15,132.33,239190.0
2018-04-20 09:30:00,132.47,132.47,130.84,131.27,116688.0,132.47,132.47,130.84,131.27,116688.0
2018-04-20 10:00:00,131.2,131.24,130.56,131.02,71786.0,131.2,131.24,130.56,131.02,71786.0
2018-04-20 10:30:00,130.93,131.1,130.07,130.29,56955.0,130.93,131.1,130.07,130.29,56955.0
2018-04-20 11:00:00,130.31,130.33,129.1,129.1,80886.0,130.31,130.33,129.1,129.1,80886.0
2018-04-20 11:30:00,129.15,129.85,129.09,129.51,45222.0,129.15,129.85,129.09,129.51,45222.0
2018-04-20 12:00:00,129.46,129.7,129.14,129.45,44661.0,129.46,129.7,129.14,129.45,44661.0
2018-04-20 12:30:00,129.37,129.58,129.19,129.44,36516.0,129.37,129.58,129.19,129.44,36516.0
2018-04-20 13:00:00,129.3,130.21,129.24,130.15,34266.0,129.3,130.21,129.24,130.15,34266.0
2018-04-20 13:30:00,130.1,130.1,129.74,129.76,38650.0,130.1,130.1,129.74,129.76,38650.0
2018-04-20 14:00:00,129.76,129.9,129.45,129.57,53084.0,129.76,129.9,129.45,129.57,53084.0
2018-04-20 14:30:00,129.53,129.6,129.21,129.48,118684.0,129.53,129.6,129.21,129.48,118684.0
2018-04-20 15:00:00,129.43,129.46,128.96,129.4,73274.0,129.43,129.46,128.96,129.4,73274.0
2018-04-20 15:30:00,129.4,130.12,129.26,130.11,405198.0,129.4,130.12,129.26,130.11,405198.0
2018-04-23 09:30:00,130.64,131.07,129.83,130.83,90464.0,130.64,131.07,129.83,130.83,90464.0
2018-04-23 10:00:00,130.84,131.21,130.69,131.01,47388.0,130.84,131.21,130.69,131.01,47388.0
2018-04-23 10:30:00,131.11,131.6,130.66,131.52,27797.0,131.11,131.6,130.66,131.52,27797.0
2018-04-23 11:00:00,131.39,132.04,131.2,131.71,45112.0,131.39,132.04,131.2,131.71,45112.0
2018-04-23 11:30:00,131.74,131.76,130.97,131.13,37652.0,131.74,131.76,130.97,131.13,37652.0
2018-04-23 12:00:00,131.1,131.16,129.95,130.03,52019.0,131.1,131.16,129.95,130.03,52019.0
2018-04-23 12:30:00,130.03,130.11,129.22,129.34,50822.0,130.03,130.11,129.22,129.34,50822.0
2018-04-23 13:00:00,129.34,129.4,128.78,128.83,39840.0,129.34,129.4,128.78,128.83,39840.0
2018-04-23 13:30:00,128.84,129.36,128.84,129.23,31167.0,128.84,129.36,128.84,129.23,31167.0
2018-04-23 14:00:00,129.25,129.33,128.61,128.74,42137.0,129.25,129.33,128.61,128.74,42137.0
2018-04-23 14:30:00,128.71,129.11,128.32,128.4,38377.0,128.71,129.11,128.32,128.4,38377.0
2018-04-23 15:00:00,128.35,129.11,128.29,129.04,45870.0,128.35,129.11,128.29,129.04,45870.0
2018-04-23 15:30:00,129.07,129.41,128.94,129.18,167229.0,129.07,129.41,128.94,129.18,167229.0
2018-04-24 09:30:00,130.69,131.28,129.87,130.59,68685.0,130.69,131.28,129.87,130.59,68685.0
2018-04-24 10:00:00,130.44,130.79,128.8,128.95,92742.0,130.44,130.79,128.8,128.95,92742.0
2018-04-24 10:30:00,128.88,129.06,128.34,128.34,95262.0,128.88,129.06,128.34,128.34,95262.0
2018-04-24 11:00:00,128.33,128.52,126.61,127.58,184861.0,128.33,128.52,126.61,127.58,184861.0
2018-04-24 11:30:00,127.58,127.9,126.59,126.59,68145.0,127.58,127.9,126.59,126.59,68145.0
2018-04-24 12:00:00,126.6,127.15,125.12,125.16,110089.0,126.6,127.15,125.12,125.16,110089.0
2018-04-24 12:30:00,125.16,125.73,124.95,125.1,105672.0,125.16,125.73,124.95,125.1,105672.0
2018-04-24 13:00:00,125.09,125.55,124.5,124.76,76970.0,125.09,125.55,124.5,124.76,76970.0
2018-04-24 13:30:00,124.73,125.02,122.99,123.12,176907.0,124.73,125.02,122.99,123.12,176907.0
2018-04-24 14:00:00,123.12,123.62,122.05,122.72,204218.0,123.12,123.62,122.05,122.72,204218.0
2018-04-24 14:30:00,122.59,123.38,122.5,123.02,86548.0,122.59,123.38,122.5,123.02,86548.0
2018-04-24 15:00:00,123.03,123.78,122.93,122.95,129028.0,123.03,123.78,122.93,122.95,129028.0
2018-04-24 15:30:00,122.97,123.89,122.71,123.66,425476.0,122.97,123.89,122.71,123.66,425476.0
2018-04-25 09:30:00,123.72,124.39,121.88,121.88,191297.0,123.72,124.39,121.88,121.88,191297.0
2018-04-25 10:00:00,121.84,122.09,120.9,121.45,251539.0,121.84,122.09,120.9,121.45,251539.0
2018-04-25 10:30:00,121.48,122.74,121.23,121.85,271916.0,121.48,122.74,121.23,121.85,271916.0
2018-04-25 11:00:00,121.83,123.67,121.83,123.58,166990.0,121.83,123.67,121.83,123.58,166990.0
2018-04-25 11:30:00,123.59,123.66,122.74,122.98,84757.0,123.59,123.66,122.74,122.98,84757.0
2018-04-25 12:00:00,122.99,123.72,122.72,123.45,70311.0,122.99,123.72,122.72,123.45,70311.0
2018-04-25 12:30:00,123.43,123.85,123.36,123.54,47937.0,123.43,123.85,123.36,123.54,47937.0
2018-04-25 13:00:00,123.53,123.91,123.23,123.66,45969.0,123.53,123.91,123.23,123.66,45969.0
2018-04-25 13:30:00,123.65,124.14,123.6,124.07,46371.0,123.65,124.14,123.6,124.07,46371.0
2018-04-25 14:00:00,124.08,124.14,123.37,123.43,56832.0,124.08,124.14,123.37,123.43,56832.0
2018-04-25 14:30:00,123.44,124.54,123.35,124.46,48563.0,123.44,124.54,123.35,124.46,48563.0
2018-04-25 15:00:00,124.51,124.65,123.89,124.0,70665.0,124.51,124.65,123.89,124.0,70665.0
2018-04-25 15:30:00,124.02,124.12,123.49,123.98,135465.0,124.02,124.12,123.49,123.98,135465.0
2018-04-26 09:30:00,124.62,125.89,123.97,125.89,128310.0,124.62,125.89,123.97,125.89,128310.0
2018-04-26 10:00:00,125.93,126.93,125.77,126.58,104765.0,125.93,126.93,125.77,126.58,104765.0
2018-04-26 10:30:00,126.65,127.44,126.53,127.42,104215.0,126.65,127.44,126.53,127.42,104215.0
2018-04-26 11:00:00,127.4,127.55,126.56,127.28,106819.0,127.4,127.55,126.56,127.28,106819.0
2018-04-26 11:30:00,127.25,127.4,126.53,126.96,69099.0,127.25,127.4,126.53,126.96,69099.0
2018-04-26 12:00:00,126.86,127.35,126.81,127.15,78128.0,126.86,127.35,126.81,127.15,78128.0
2018-04-26 12:30:00,127.15,127.33,126.85,127.06,205675.0,127.15,127.33,126.85,127.06,205675.0
2018-04-26 13:00:00,127.1,127.39,126.9,126.95,161823.0,127.1,127.39,126.9,126.95,161823.0
2018-04-26 13:30:00,126.99,127.32,126.84,127.26,52366.0,126.99,127.32,126.84,127.26,52366.0
2018-04-26 14:00:00,127.26,127.29,126.93,127.21,43073.0,127.26,127.29,126.93,127.21,43073.0
2018-04-26 14:30:00,127.24,127.42,126.76,127.35,127185.0,127.24,127.42,126.76,127.35,127185.0
2018-04-26 15:00:00,127.38,127.55,127.04,127.1,64353.0,127.38,127.55,127.04,127.1,64353.0
2018-04-26 15:30:00,127.1,127.23,126.8,126.99,245650.0,127.1,127.23,126.8,126.99,245650.0
2018-04-27 09:30:00,127.16,127.83,126.36,126.72,101048.0,127.16,127.83,126.36,126.72,101048.0
2018-04-27 10:00:00,126.72,127.32,126.13,126.25,110563.0,126.72,127.32,126.13,126.25,110563.0
2018-04-27 10:30:00,126.13,126.47,125.77,126.34,117150.0,126.13,126.47,125.77,126.34,117150.0
2018-04-27 11:00:00,126.29,126.96,126.14,126.88,44837.0,126.29,126.96,126.14,126.88,44837.0
2018-04-27 11:30:00,127.02,127.02,126.2,126.5,34603.0,127.02,127.02,126.2,126.5,34603.0
2018-04-27 12:00:00,126.5,126.8,126.5,126.61,19550.0,126.5,126.8,126.5,126.61,19550.0
2018-04-27 12:30:00,126.55,127.22,126.14,127.02,45400.0,126.55,127.22,126.14,127.02,45400.0
2018-04-27 13:00:00,127.12,127.23,126.55,126.55,27989.0,127.12,127.23,126.55,126.55,27989.0
2018-04-27 13:30:00,126.55,126.76,126.26,126.27,23979.0,126.55,126.76,126.26,126.27,23979.0
2018-04-27 14:00:00,126.28,126.74,126.23,126.55,26303.0,126.28,126.74,126.23,126.55,26303.0
2018-04-27 14:30:00,126.51,126.7,126.03,126.21,38343.0,126.51,126.7,126.03,126.21,38343.0
2018-04-27 15:00:00,126.19,126.59,126.13,126.28,39959.0,126.19,126.59,126.13,126.28,39959.0
2018-04-27 15:30:00,126.24,126.87,126.22,126.63,123678.0,126.24,126.87,126.22,126.63,123678.0
2018-04-30 09:30:00,127.32,127.72,126.11,127.44,177385.0,127.32,127.72,126.11,127.44,177385.0
2018-04-30 10:00:00,127.44,128.09,127.09,127.68,41753.0,127.44,128.09,127.09,127.68,41753.0
2018-04-30 10:30:00,127.7,127.86,127.13,127.86,30176.0,127.7,127.86,127.13,127.86,30176.0
2018-04-30 11:00:00,127.85,127.98,127.56,127.77,24239.0,127.85,127.98,127.56,127.77,24239.0
2018-04-30 11:30:00,127.72,127.73,126.32,126.51,35865.0,127.72,127.73,126.32,126.51,35865.0
2018-04-30 12:00:00,126.55,126.73,125.81,126.52,125797.0,126.55,126.73,125.81,126.52,125797.0
2018-04-30 12:30:00,126.53,126.8,126.25,126.7,30275.0,126.53,126.8,126.25,126.7,30275.0
2018-04-30 13:00:00,126.7,126.83,126.44,126.49,21745.0,126.7,126.83,126.44,126.49,21745.0
2018-04-30 13:30:00,126.69,126.98,126.59,126.88,15355.0,126.69,126.98,126.59,126.88,15355.0
2018-04-30 14:00:00,126.83,126.87,126.14,126.65,23091.0,126.83,126.87,126.14,126.65,23091.0
2018-04-30 14:30:00,126.59,126.7,126.11,126.15,51408.0,126.59,126.7,126.11,126.15,51408.0
2018-04-30 15:00:00,126.17,126.61,126.05,126.2,91422.0,126.17,126.61,126.05,126.2,91422.0
2018-04-30 15:30:00,126.16,126.59,125.87,125.92,305939.0,126.16,126.59,125.87,125.92,305939.0
2018-05-01 09:30:00,125.3,126.37,125.29,126.09,96334.0,125.3,126.37,125.29,126.09,96334.0
2018-05-01 10:00:00,126.02,126.41,125.56,126.01,49862.0,126.02,126.41,125.56,126.01,49862.0
2018-05-01 10:30:00,125.95,126.12,125.52,125.56,60659.0,125.95,126.12,125.52,125.56,60659.0
2018-05-01 11:00:00,125.54,126.05,125.31,125.91,100130.0,125.54,126.05,125.31,125.91,100130.0
2018-05-01 11:30:00,125.96,125.99,125.36,125.48,67739.0,125.96,125.99,125.36,125.48,67739.0
2018-05-01 12:00:00,125.43,125.83,125.42,125.71,35569.0,125.43,125.83,125.42,125.71,35569.0
2018-05-01 12:30:00,125.73,125.78,125.48,125.6,19801.0,125.73,125.78,125.48,125.6,19801.0
2018-05-01 13:00:00,125.69,125.71,125.42,125.61,28232.0,125.69,125.71,125.42,125.61,28232.0
2018-05-01 13:30:00,125.65,126.26,125.52,126.2,25674.0,125.65,126.26,125.52,126.2,25674.0
2018-05-01 14:00:00,126.2,126.77,126.17,126.66,43012.0,126.2,126.77,126.17,126.66,43012.0
2018-05-01 14:30:00,126.64,126.82,126.36,126.54,47658.0,126.64,126.82,126.36,126.54,47658.0
2018-05-01 15:00:00,126.58,126.8,126.31,126.45,51821.0,126.58,126.8,126.31,126.45,51821.0
2018-05-01 15:30:00,126.46,127.24,126.45,127.07,198937.0,126.46,127.24,126.45,127.07,198937.0
2018-05-02 09:30:00,126.08,126.85,125.72,126.44,86821.0,126.08,126.85,125.72,126.44,86821.0
2018-05-02 10:00:00,126.33,127.0,126.15,126.26,79523.0,126.33,127.0,126.15,126.26,79523.0
2018-05-02 10:30:00,126.27,126.62,126.1,126.18,36946.0,126.27,126.62,126.1,126.18,36946.0
2018-05-02 11:00:00,126.2,126.29,125.9,125.9,36750.0,126.2,126.29,125.9,125.9,36750.0
2018-05-02 11:30:00,125.94,126.11,125.37,125.85,45894.0,125.94,126.11,125.37,125.85,45894.0
2018-05-02 12:00:00,125.72,125.98,125.44,125.93,13680.0,125.72,125.98,125.44,125.93,13680.0
2018-05-02 12:30:00,125.93,126.17,125.76,126.14,26779.0,125.93,126.17,125.76,126.14,26779.0
2018-05-02 13:00:00,126.23,126.58,126.22,126.54,37591.0,126.23,126.58,126.22,126.54,37591.0
2018-05-02 13:30:00,126.46,126.48,126.12,126.31,37742.0,126.46,126.48,126.12,126.31,37742.0
2018-05-02 14:00:00,126.21,127.11,126.17,127.06,42064.0,126.21,127.11,126.17,127.06,42064.0
2018-05-02 14:30:00,127.0,127.21,125.82,126.07,94841.0,127.0,127.21,125.82,126.07,94841.0
2018-05-02 15:00:00,126.08,126.25,125.22,125.59,158401.0,126.08,126.25,125.22,125.59,158401.0
2018-05-02 15:30:00,125.6,125.75,124.99,125.26,276258.0,125.6,125.75,124.99,125.26,276258.0
2018-05-03 09:30:00,124.76,126.23,124.51,125.94,111946.0,124.76,126.23,124.51,125.94,111946.0
2018-05-03 10:00:00,125.96,126.03,124.83,125.12,72542.0,125.96,126.03,124.83,125.12,72542.0
2018-05-03 10:30:00,125.05,125.13,123.87,124.43,137127.0,125.05,125.13,123.87,124.43,137127.0
2018-05-03 11:00:00,124.41,125.16,124.0,124.4,84730.0,124.41,125.16,124.0,124.4,84730.0
2018-05-03 11:30:00,124.44,125.25,124.33,125.0,34439.0,124.44,125.25,124.33,125.0,34439.0
2018-05-03 12:00:00,125.08,125.31,124.87,124.87,17770.0,125.08,125.31,124.87,124.87,17770.0
2018-05-03 12:30:00,124.85,126.47,124.85,126.47,46005.0,124.85,126.47,124.85,126.47,46005.0
2018-05-03 13:00:00,126.34,126.74,125.9,126.12,90345.0,126.34,126.74,125.9,126.12,90345.0
2018-05-03 13:30:00,126.14,127.52,126.14,127.36,84869.0,126.14,127.52,126.14,127.36,84869.0
2018-05-03 14:00:00,127.33,127.47,126.77,127.1,64075.0,127.33,127.47,126.77,127.1,64075.0
2018-05-03 14:30:00,127.12,128.35,127.11,127.77,51374.0,127.12,128.35,127.11,127.77,51374.0
2018-05-03 15:00:00,127.81,128.01,127.5,128.01,61652.0,127.81,128.01,127.5,128.01,61652.0
2018-05-03 15:30:00,128.04,128.32,127.1,127.59,277887.0,128.04,128.32,127.1,127.59,277887.0
2018-05-04 09:30:00,126.49,126.95,125.6,125.9,201778.0,126.49,126.95,125.6,125.9,201778.0
2018-05-04 10:00:00,125.84,127.45,125.59,127.31,34229.0,125.84,127.45,125.59,127.31,34229.0
2018-05-04 10:30:00,127.37,128.34,126.93,128.23,83772.0,127.37,128.34,126.93,128.23,83772.0
2018-05-04 11:00:00,128.2,129.25,128.2,129.25,63174.0,128.2,129.25,128.2,129.25,63174.0
2018-05-04 11:30:00,129.31,129.62,129.22,129.44,96892.0,129.31,129.62,129.22,129.44,96892.0
2018-05-04 12:00:00,129.4,129.7,129.3,129.49,77167.0,129.4,129.7,129.3,129.49,77167.0
2018-05-04 12:30:00,129.49,129.82,129.23,129.3,34814.0,129.49,129.82,129.23,129.3,34814.0
2018-05-04 13:00:00,129.33,129.33,128.89,129.01,37405.0,129.33,129.33,128.89,129.01,37405.0
2018-05-04 13:30:00,128.98,129.67,128.96,129.67,34134.0,128.98,129.67,128.96,129.67,34134.0
2018-05-04 14:00:00,129.67,130.32,129.52,130.24,69363.0,129.67,130.32,129.52,130.24,69363.0
2018-05-04 14:30:00,130.19,130.68,130.08,130.08,63829.0,130.19,130.68,130.08,130.08,63829.0
2018-05-04 15:00:00,130.09,130.38,129.78,130.07,79186.0,130.09,130.38,129.78,130.07,79186.0
2018-05-04 15:30:00,130.09,130.16,129.16,129.46,240672.0,130.09,130.16,129.16,129.46,240672.0
2018-05-07 09:30:00,129.76,130.37,129.63,130.06,148532.0,129.76,130.37,129.63,130.06,148532.0
2018-05-07 10:00:00,130.08,130.63,129.84,130.63,87174.0,130.08,130.63,129.84,130.63,87174.0
2018-05-07 10:30:00,130.56,131.06,130.33,130.69,77752.0,130.56,131.06,130.33,130.69,77752.0
2018-05-07 11:00:00,130.65,131.06,130.36,130.84,71536.0,130.65,131.06,130.36,130.84,71536.0
2018-05-07 11:30:00,130.9,130.91,130.38,130.89,40287.0,130.9,130.91,130.38,130.89,40287.0
2018-05-07 12:00:00,130.94,131.29,130.89,131.08,23527.0,130.94,131.29,130.89,131.08,23527.0
2018-05-07 12:30:00,131.08,131.36,130.99,131.28,24091.0,131.08,131.36,130.99,131.28,24091.0
2018-05-07 13:00:00,131.32,131.72,131.18,131.58,31527.0,131.32,131.72,131.18,131.58,31527.0
2018-05-07 13:30:00,131.57,132.08,131.48,132.01,36525.0,131.57,132.08,131.48,132.01,36525.0
2018-05-07 14:00:00,131.97,131.99,131.51,131.88,56806.0,131.97,131.99,131.51,131.88,56806.0
2018-05-07 14:30:00,131.85,132.12,131.47,131.71,75903.0,131.85,132.12,131.47,131.71,75903.0
2018-05-07 15:00:00,131.68,131.84,130.82,131.11,94688.0,131.68,131.84,130.82,131.11,94688.0
2018-05-07 15:30:00,131.11,131.64,131.04,131.54,187696.0,131.11,131.64,131.04,131.54,187696.0
2018-05-08 09:30:00,131.57,132.42,130.71,131.66,81581.0,131.57,132.42,130.71,131.66,81581.0
2018-05-08 10:00:00,131.72,131.94,131.47,131.61,62819.0,131.72,131.94,131.47,131.61,62819.0
2018-05-08 10:30:00,131.61,132.44,131.58,132.02,71404.0,131.61,132.44,131.58,132.02,71404.0
2018-05-08 11:00:00,132.0,133.16,131.87,132.71,54993.0,132.0,133.16,131.87,132.71,54993.0
2018-05-08 11:30:00,132.6,132.76,132.18,132.4,29546.0,132.6,132.76,132.18,132.4,29546.0
2018-05-08 12:00:00,132.46,132.61,132.07,132.44,48321.0,132.46,132.61,132.07,132.44,48321.0
2018-05-08 12:30:00,132.37,132.67,132.13,132.2,21752.0,132.37,132.67,132.13,132.2,21752.0
2018-05-08 13:00:00,132.27,132.76,132.27,132.51,73781.0,132.27,132.76,132.27,132.51,73781.0
2018-05-08 13:30:00,132.5,132.92,132.35,132.37,46689.0,132.5,132.92,132.35,132.37,46689.0
2018-05-08 14:00:00,132.41,132.97,132.28,132.65,50164.0,132.41,132.97,132.28,132.65,50164.0
2018-05-08 14:30:00,132.67,132.69,131.94,132.41,58978.0,132.67,132.69,131.94,132.41,58978.0
2018-05-08 15:00:00,132.41,132.74,132.26,132.67,79470.0,132.41,132.74,132.26,132.67,79470.0
2018-05-08 15:30:00,132.62,132.82,132.33,132.78,101605.0,132.62,132.82,132.33,132.78,101605.0
2018-05-09 09:30:00,133.07,134.12,133.07,133.32,193039.0,133.07,134.12,133.07,133.32,193039.0
2018-05-09 10:00:00,133.42,134.95,133.29,133.76,66614.0,133.42,134.95,133.29,133.76,66614.0
2018-05-09 10:30:00,133.77,134.56,133.64,133.92,106302.0,133.77,134.56,133.64,133.92,106302.0
2018-05-09 11:00:00,133.95,134.45,133.87,134.13,44694.0,133.95,134.45,133.87,134.13,44694.0
2018-05-09 11:30:00,134.14,134.85,134.06,134.85,65737.0,134.14,134.85,134.06,134.85,65737.0
2018-05-09 12:00:00,134.88,135.62,134.55,135.44,93154.0,134.88,135.62,134.55,135.44,93154.0
2018-05-09 12:30:00,135.47,135.73,135.14,135.63,90679.0,135.47,135.73,135.14,135.63,90679.0
2018-05-09 13:00:00,135.64,136.37,135.62,136.37,58651.0,135.64,136.37,135.62,136.37,58651.0
2018-05-09 13:30:00,136.27,136.37,135.96,136.05,76117.0,136.27,136.37,135.96,136.05,76117.0
2018-05-09 14:00:00,136.09,136.15,135.62,135.74,118028.0,136.09,136.15,135.62,135.74,118028.0
2018-05-09 14:30:00,135.75,135.97,135.42,135.54,41055.0,135.75,135.97,135.42,135.54,41055.0
2018-05-09 15:00:00,135.52,135.65,135.12,135.24,51142.0,135.52,135.65,135.12,135.24,51142.0
2018-05-09 15:30:00,135.27,135.49,134.85,135.31,230005.0,135.27,135.49,134.85,135.31,230005.0
2018-05-10 09:30:00,135.96,136.86,134.9,135.75,86638.0,135.96,136.86,134.9,135.75,86638.0
2018-05-10 10:00:00,135.85,136.33,135.52,136.17,90518.0,135.85,136.33,135.52,136.17,90518.0
2018-05-10 10:30:00,136.16,136.77,136.07,136.55,57598.0,136.16,136.77,136.07,136.55,57598.0
2018-05-10 11:00:00,136.55,136.91,136.49,136.53,36455.0,136.55,136.91,136.49,136.53,36455.0
2018-05-10 11:30:00,136.58,137.22,136.51,137.12,30541.0,136.58,137.22,136.51,137.12,30541.0
2018-05-10 12:00:00,137.09,137.52,137.07,137.31,40287.0,137.09,137.52,137.07,137.31,40287.0
2018-05-10 12:30:00,137.27,137.37,137.02,137.37,30597.0,137.27,137.37,137.02,137.37,30597.0
2018-05-10 13:00:00,137.37,137.67,137.29,137.35,34115.0,137.37,137.67,137.29,137.35,34115.0
2018-05-10 13:30:00,137.45,137.53,136.81,136.82,38294.0,137.45,137.53,136.81,136.82,38294.0
2018-05-10 14:00:00,136.79,137.14,136.53,136.81,50305.0,136.79,137.14,136.53,136.81,50305.0
2018-05-10 14:30:00,136.81,136.88,136.34,136.74,35500.0,136.81,136.88,136.34,136.74,35500.0
2018-05-10 15:00:00,136.68,136.76,136.2,136.3,73131.0,136.68,136.76,136.2,136.3,73131.0
2018-05-10 15:30:00,136.31,136.77,136.16,136.46,263137.0,136.31,136.77,136.16,136.46,263137.0
2018-05-11 09:30:00,136.56,136.94,135.33,136.43,108130.0,136.56,136.94,135.33,136.43,108130.0
2018-05-11 10:00:00,136.22,136.54,135.88,136.18,48530.0,136.22,136.54,135.88,136.18,48530.0
2018-05-11 10:30:00,136.13,136.7,135.66,136.55,89093.0,136.13,136.7,135.66,136.55,89093.0
2018-05-11 11:00:00,136.57,136.75,136.28,136.45,66282.0,136.57,136.75,136.28,136.45,66282.0
2018-05-11 11:30:00,136.45,136.54,136.07,136.51,54454.0,136.45,136.54,136.07,136.51,54454.0
2018-05-11 12:00:00,136.46,136.59,136.1,136.17,25602.0,136.46,136.59,136.1,136.17,25602.0
2018-05-11 12:30:00,136.18,136.64,136.0,136.48,93302.0,136.18,136.64,136.0,136.48,93302.0
2018-05-11 13:00:00,136.48,136.5,136.12,136.28,27526.0,136.48,136.5,136.12,136.28,27526.0
2018-05-11 13:30:00,136.25,136.36,136.04,136.27,76126.0,136.25,136.36,136.04,136.27,76126.0
2018-05-11 14:00:00,136.27,136.35,135.65,135.89,65073.0,136.27,136.35,135.65,135.89,65073.0
2018-05-11 14:30:00,135.84,136.15,135.67,135.99,50327.0,135.84,136.15,135.67,135.99,50327.0
2018-05-11 15:00:00,135.97,136.21,135.82,135.98,84231.0,135.97,136.21,135.82,135.98,84231.0
2018-05-11 15:30:00,135.98,136.26,135.87,136.2,203731.0,135.98,136.26,135.87,136.2,203731.0
2018-05-14 09:30:00,136.99,138.38,136.99,137.51,128076.0,136.99,138.38,136.99,137.51,128076.0
2018-05-14 10:00:00,137.45,138.27,137.42,137.45,53044.0,137.45,138.27,137.42,137.45,53044.0
2018-05-14 10:30:00,137.46,137.58,136.27,136.33,111736.0,137.46,137.58,136.27,136.33,111736.0
2018-05-14 11:00:00,136.32,136.79,135.95,136.13,135488.0,136.32,136.79,135.95,136.13,135488.0
2018-05-14 11:30:00,136.16,136.21,135.6,135.8,50988.0,136.16,136.21,135.6,135.8,50988.0
2018-05-14 12:00:00,135.77,135.96,135.56,135.66,70825.0,135.77,135.96,135.56,135.66,70825.0
2018-05-14 12:30:00,135.66,135.92,134.78,134.83,42270.0,135.66,135.92,134.78,134.83,42270.0
2018-05-14 13:00:00,134.88,134.9,133.69,134.04,104061.0,134.88,134.9,133.69,134.04,104061.0
2018-05-14 13:30:00,133.99,134.36,133.76,133.99,45417.0,133.99,134.36,133.76,133.99,45417.0
2018-05-14 14:00:00,134.0,134.1,133.33,134.1,104077.0,134.0,134.1,133.33,134.1,104077.0
2018-05-14 14:30:00,134.06,134.13,133.46,134.05,83540.0,134.06,134.13,133.46,134.05,83540.0
2018-05-14 15:00:00,134.04,134.32,133.86,134.03,164924.0,134.04,134.32,133.86,134.03,164924.0
2018-05-14 15:30:00,134.08,134.16,133.83,134.09,183222.0,134.08,134.16,133.83,134.09,183222.0
2018-05-15 09:30:00,133.16,133.97,131.59,133.52,208076.0,133.16,133.97,131.59,133.52,208076.0
2018-05-15 10:00:00,133.45,135.02,133.39,134.88,163672.0,133.45,135.02,133.39,134.88,163672.0
2018-05-15 10:30:00,134.85,135.48,134.65,134.9,123430.0,134.85,135.48,134.65,134.9,123430.0
2018-05-15 11:00:00,134.97,135.81,134.95,135.62,100625.0,134.97,135.81,134.95,135.62,100625.0
2018-05-15 11:30:00,135.67,137.45,135.67,137.04,128081.0,135.67,137.45,135.67,137.04,128081.0
2018-05-15 12:00:00,136.99,137.06,135.3,135.65,54849.0,136.99,137.06,135.3,135.65,54849.0
2018-05-15 12:30:00,135.59,136.39,135.56,136.17,36736.0,135.59,136.39,135.56,136.17,36736.0
2018-05-15 13:00:00,136.19,136.44,135.71,136.37,49234.0,136.19,136.44,135.71,136.37,49234.0
2018-05-15 13:30:00,136.37,136.43,135.7,135.81,71937.0,136.37,136.43,135.7,135.81,71937.0
2018-05-15 14:00:00,135.78,136.04,135.31,135.67,95474.0,135.78,136.04,135.31,135.67,95474.0
2018-05-15 14:30:00,135.58,136.2,135.18,135.5,120130.0,135.58,136.2,135.18,135.5,120130.0
2018-05-15 15:00:00,135.54,135.69,135.29,135.49,81405.0,135.54,135.69,135.29,135.49,81405.0
2018-05-15 15:30:00,135.45,136.33,135.41,136.19,245244.0,135.45,136.33,135.41,136.19,245244.0
2018-05-16 09:30:00,136.47,136.73,134.89,135.95,99719.0,136.47,136.73,134.89,135.95,99719.0
2018-05-16 10:00:00,135.95,136.12,135.47,135.54,95317.0,135.95,136.12,135.47,135.54,95317.0
2018-05-16 10:30:00,135.55,136.1,135.54,135.61,59710.0,135.55,136.1,135.54,135.61,59710.0
2018-05-16 11:00:00,135.62,135.8,135.47,135.52,34111.0,135.62,135.8,135.47,135.52,34111.0
2018-05-16 11:30:00,135.49,135.87,135.49,135.86,37671.0,135.49,135.87,135.49,135.86,37671.0
2018-05-16 12:00:00,135.89,136.29,135.84,136.22,63254.0,135.89,136.29,135.84,136.22,63254.0
2018-05-16 12:30:00,136.22,136.59,136.07,136.22,86549.0,136.22,136.59,136.07,136.22,86549.0
2018-05-16 13:00:00,136.23,136.3,135.64,135.64,49391.0,136.23,136.3,135.64,135.64,49391.0
2018-05-16 13:30:00,135.62,136.01,135.62,135.99,39580.0,135.62,136.01,135.62,135.99,39580.0
2018-05-16 14:00:00,135.98,135.98,135.5,135.67,61308.0,135.98,135.98,135.5,135.67,61308.0
2018-05-16 14:30:00,135.64,135.92,135.56,135.8,63501.0,135.64,135.92,135.56,135.8,63501.0
2018-05-16 15:00:00,135.78,135.87,135.63,135.68,76287.0,135.78,135.87,135.63,135.68,76287.0
2018-05-16 15:30:00,135.69,135.95,135.48,135.93,228352.0,135.69,135.95,135.48,135.93,228352.0
2018-05-17 09:30:00,135.41,135.67,134.87,135.47,134560.0,135.41,135.67,134.87,135.47,134560.0
2018-05-17 10:00:00,135.5,136.26,135.31,136.13,87154.0,135.5,136.26,135.31,136.13,87154.0
2018-05-17 10:30:00,136.26,136.83,136.04,136.53,104416.0,136.26,136.83,136.04,136.53,104416.0
2018-05-17 11:00:00,136.52,136.65,136.34,136.47,24654.0,136.52,136.65,136.34,136.47,24654.0
2018-05-17 11:30:00,136.47,136.72,136.34,136.34,31193.0,136.47,136.72,136.34,136.34,31193.0
2018-05-17 12:00:00,136.35,136.44,136.14,136.18,12296.0,136.35,136.44,136.14,136.18,12296.0
2018-05-17 12:30:00,136.22,136.22,135.42,135.64,28830.0,136.22,136.22,135.42,135.64,28830.0
2018-05-17 13:00:00,135.66,135.91,135.55,135.62,46350.0,135.66,135.91,135.55,135.62,46350.0
2018-05-17 13:30:00,135.52,135.6,134.86,134.99,111786.0,135.52,135.6,134.86,134.99,111786.0
2018-05-17 14:00:00,134.99,135.53,134.58,135.38,71417.0,134.99,135.53,134.58,135.38,71417.0
2018-05-17 14:30:00,135.44,136.51,135.37,136.45,102241.0,135.44,136.51,135.37,136.45,102241.0
2018-05-17 15:00:00,136.45,136.79,136.17,136.17,93910.0,136.45,136.79,136.17,136.17,93910.0
2018-05-17 15:30:00,136.17,136.67,136.13,136.49,168446.0,136.17,136.67,136.13,136.49,168446.0
2018-05-18 09:30:00,136.62,137.79,136.25,137.59,122017.0,136.62,137.79,136.25,137.59,122017.0
2018-05-18 10:00:00,137.59,138.63,137.53,138.3,122897.0,137.59,138.63,137.53,138.3,122897.0
2018-05-18 10:30:00,138.25,138.29,137.14,137.31,53640.0,138.25,138.29,137.14,137.31,53640.0
2018-05-18 11:00:00,137.36,138.88,137.36,138.84,74339.0,137.36,138.88,137.36,138.84,74339.0
2018-05-18 11:30:00,138.87,139.67,138.66,139.05,122248.0,138.87,139.67,138.66,139.05,122248.0
2018-05-18 12:00:00,139.02,139.08,137.97,138.02,63614.0,139.02,139.08,137.97,138.02,63614.0
2018-05-18 12:30:00,137.99,138.19,137.79,138.16,58762.0,137.99,138.19,137.79,138.16,58762.0
2018-05-18 13:00:00,138.14,138.3,138.0,138.09,33918.0,138.14,138.3,138.0,138.09,33918.0
2018-05-18 13:30:00,138.05,138.62,138.0,138.51,58934.0,138.05,138.62,138.0,138.51,58934.0
2018-05-18 14:00:00,138.46,139.03,138.46,139.03,111803.0,138.46,139.03,138.46,139.03,111803.0
2018-05-18 14:30:00,138.98,139.0,138.72,138.86,59919.0,138.98,139.0,138.72,138.86,59919.0
2018-05-18 15:00:00,138.84,139.0,138.75,138.94,98778.0,138.84,139.0,138.75,138.94,98778.0
2018-05-18 15:30:00,138.9,139.26,138.85,138.86,224180.0,138.9,139.26,138.85,138.86,224180.0
2018-05-21 09:30:00,139.61,139.94,138.25,138.51,388390.0,139.61,139.94,138.25,138.51,388390.0
2018-05-21 10:00:00,138.5,139.11,138.49,139.0,273169.0,138.5,139.11,138.49,139.0,273169.0
2018-05-21 10:30:00,138.97,139.18,138.62,139.11,61738.0,138.97,139.18,138.62,139.11,61738.0
2018-05-21 11:00:00,139.15,139.17,137.43,137.65,109112.0,139.15,139.17,137.43,137.65,109112.0
2018-05-21 11:30:00,137.61,137.84,136.92,137.78,52502.0,137.61,137.84,136.92,137.78,52502.0
2018-05-21 12:00:00,137.8,138.14,137.7,138.03,92443.0,137.8,138.14,137.7,138.03,92443.0
2018-05-21 12:30:00,138.03,138.23,137.95,137.99,76863.0,138.03,138.23,137.95,137.99,76863.0
2018-05-21 13:00:00,137.96,138.17,137.88,137.96,56962.0,137.96,138.17,137.88,137.96,56962.0
2018-05-21 13:30:00,137.99,138.05,137.88,137.9,69148.0,137.99,138.05,137.88,137.9,69148.0
2018-05-21 14:00:00,137.88,137.94,137.36,137.46,89951.0,137.88,137.94,137.36,137.46,89951.0
2018-05-21 14:30:00,137.43,137.49,137.0,137.03,116188.0,137.43,137.49,137.0,137.03,116188.0
2018-05-21 15:00:00,137.03,137.47,137.0,137.27,112038.0,137.03,137.47,137.0,137.27,112038.0
2018-05-21 15:30:00,137.25,137.73,137.15,137.67,330762.0,137.25,137.73,137.15,137.67,330762.0
2018-05-22 09:30:00,138.51,139.17,138.05,138.14,173783.0,138.51,139.17,138.05,138.14,173783.0
2018-05-22 10:00:00,138.16,138.79,138.01,138.12,100396.0,138.16,138.79,138.01,138.12,100396.0
2018-05-22 10:30:00,138.07,139.08,137.92,138.59,82480.0,138.07,139.08,137.92,138.59,82480.0
2018-05-22 11:00:00,138.55,138.76,138.34,138.58,193643.0,138.55,138.76,138.34,138.58,193643.0
2018-05-22 11:30:00,138.58,138.6,137.6,137.75,147080.0,138.58,138.6,137.6,137.75,147080.0
2018-05-22 12:00:00,137.78,137.79,137.18,137.65,55422.0,137.78,137.79,137.18,137.65,55422.0
2018-05-22 12:30:00,137.65,137.66,137.06,137.1,47719.0,137.65,137.66,137.06,137.1,47719.0
2018-05-22 13:00:00,137.11,137.27,136.92,137.27,33437.0,137.11,137.27,136.92,137.27,33437.0
2018-05-22 13:30:00,137.3,137.33,137.08,137.18,35284.0,137.3,137.33,137.08,137.18,35284.0
2018-05-22 14:00:00,137.18,137.65,137.12,137.43,74177.0,137.18,137.65,137.12,137.43,74177.0
2018-05-22 14:30:00,137.44,137.87,137.04,137.08,70215.0,137.44,137.87,137.04,137.08,70215.0
2018-05-22 15:00:00,137.07,137.23,136.96,136.97,89715.0,137.07,137.23,136.96,136.97,89715.0
2018-05-22 15:30:00,136.95,137.0,136.46,136.71,244350.0,136.95,137.0,136.46,136.71,244350.0
2018-05-23 09:30:00,135.31,137.21,135.02,136.58,115449.0,135.31,137.21,135.02,136.58,115449.0
2018-05-23 10:00:00,136.52,137.17,136.15,136.74,50525.0,136.52,137.17,136.15,136.74,50525.0
2018-05-23 10:30:00,136.77,137.12,136.45,136.81,55330.0,136.77,137.12,136.45,136.81,55330.0
2018-05-23 11:00:00,136.83,137.99,136.79,137.8,92276.0,136.83,137.99,136.79,137.8,92276.0
2018-05-23 11:30:00,137.77,138.23,137.39,137.66,95388.0,137.77,138.23,137.39,137.66,95388.0
2018-05-23 12:00:00,137.65,137.92,136.96,137.08,92317.0,137.65,137.92,136.96,137.08,92317.0
2018-05-23 12:30:00,137.08,137.91,137.08,137.79,55243.0,137.08,137.91,137.08,137.79,55243.0
2018-05-23 13:00:00,137.78,137.84,137.58,137.75,69127.0,137.78,137.84,137.58,137.75,69127.0
2018-05-23 13:30:00,137.75,138.23,137.71,137.94,101045.0,137.75,138.23,137.71,137.94,101045.0
2018-05-23 14:00:00,137.96,138.78,137.79,138.62,72366.0,137.96,138.78,137.79,138.62,72366.0
2018-05-23 14:30:00,138.62,139.26,138.61,139.23,98440.0,138.62,139.26,138.61,139.23,98440.0
2018-05-23 15:00:00,139.21,139.5,138.77,138.88,145823.0,139.21,139.5,138.77,138.88,145823.0
2018-05-23 15:30:00,138.9,139.44,138.68,139.3,327690.0,138.9,139.44,138.68,139.3,327690.0
2018-05-24 09:30:00,139.06,139.63,137.43,137.89,404329.0,139.06,139.63,137.43,137.89,404329.0
2018-05-24 10:00:00,137.78,138.35,137.18,137.31,274616.0,137.78,138.35,137.18,137.31,274616.0
2018-05-24 10:30:00,137.21,137.26,136.26,136.48,274324.0,137.21,137.26,136.26,136.48,274324.0
2018-05-24 11:00:00,136.48,137.1,136.12,136.92,142865.0,136.48,137.1,136.12,136.92,142865.0
2018-05-24 11:30:00,136.95,137.69,136.81,137.62,127555.0,136.95,137.69,136.81,137.62,127555.0
2018-05-24 12:00:00,137.62,138.3,137.59,138.21,120182.0,137.62,138.3,137.59,138.21,120182.0
2018-05-24 12:30:00,138.24,138.47,138.0,138.3,86948.0,138.24,138.47,138.0,138.3,86948.0
2018-05-24 13:00:00,138.3,138.82,138.24,138.36,110607.0,138.3,138.82,138.24,138.36,110607.0
2018-05-24 13:30:00,138.35,138.38,138.0,138.36,117183.0,138.35,138.38,138.0,138.36,117183.0
2018-05-24 14:00:00,138.36,138.94,138.23,138.91,150636.0,138.36,138.94,138.23,138.91,150636.0
2018-05-24 14:30:00,138.91,139.47,138.91,139.31,191232.0,138.91,139.47,138.91,139.31,191232.0
2018-05-24 15:00:00,139.36,139.5,138.8,139.02,204062.0,139.36,139.5,138.8,139.02,204062.0
2018-05-24 15:30:00,139.0,139.24,138.5,138.91,554911.0,139.0,139.24,138.5,138.91,554911.0
2018-05-25 09:30:00,132.71,139.7,132.3,132.5,1356582.0,132.71,139.7,132.3,132.5,1356582.0
2018-05-25 10:00:00,132.56,133.8,131.83,132.03,680256.0,132.56,133.8,131.83,132.03,680256.0
2018-05-25 10:30:00,132.15,132.74,131.63,131.99,479372.0,132.15,132.74,131.63,131.99,479372.0
2018-05-25 11:00:00,131.97,132.44,131.14,131.42,356486.0,131.97,132.44,131.14,131.42,356486.0
2018-05-25 11:30:00,131.45,133.2,131.24,133.1,455083.0,131.45,133.2,131.24,133.1,455083.0
2018-05-25 12:00:00,133.05,133.38,132.23,133.05,297199.0,133.05,133.38,132.23,133.05,297199.0
2018-05-25 12:30:00,133.1,133.48,131.95,132.05,293354.0,133.1,133.48,131.95,132.05,293354.0
2018-05-25 13:00:00,132.03,132.26,131.85,132.21,121674.0,132.03,132.26,131.85,132.21,121674.0
2018-05-25 13:30:00,132.19,132.76,132.05,132.66,148772.0,132.19,132.76,132.05,132.66,148772.0
2018-05-25 14:00:00,132.61,133.61,132.52,133.29,245052.0,132.61,133.61,132.52,133.29,245052.0
2018-05-25 14:30:00,133.3,133.39,131.72,131.77,300952.0,133.3,133.39,131.72,131.77,300952.0
2018-05-25 15:00:00,131.8,132.45,131.72,132.28,218899.0,131.8,132.45,131.72,132.28,218899.0
2018-05-25 15:30:00,132.27,133.07,132.25,132.75,511666.0,132.27,133.07,132.25,132.75,511666.0
2018-05-29 09:30:00,131.82,132.24,130.82,131.74,216771.0,131.82,132.24,130.82,131.74,216771.0
2018-05-29 10:00:00,131.64,131.79,129.96,130.19,188351.0,131.64,131.79,129.96,130.19,188351.0
2018-05-29 10:30:00,130.18,130.8,129.6,130.39,175833.0,130.18,130.8,129.6,130.39,175833.0
2018-05-29 11:00:00,130.4,131.01,130.12,130.82,113938.0,130.4,131.01,130.12,130.82,113938.0
2018-05-29 11:30:00,130.86,131.08,129.75,130.2,92185.0,130.86,131.08,129.75,130.2,92185.0
2018-05-29 12:00:00,130.12,130.16,129.22,129.44,137437.0,130.12,130.16,129.22,129.44,137437.0
2018-05-29 12:30:00,129.44,130.01,129.4,129.84,108909.0,129.44,130.01,129.4,129.84,108909.0
2018-05-29 13:00:00,129.83,130.04,129.22,129.93,102591.0,129.83,130.04,129.22,129.93,102591.0
2018-05-29 13:30:00,129.9,129.93,129.39,129.62,116803.0,129.9,129.93,129.39,129.62,116803.0
2018-05-29 14:00:00,129.59,129.65,129.13,129.5,116188.0,129.59,129.65,129.13,129.5,116188.0
2018-05-29 14:30:00,129.48,129.69,128.68,128.68,140563.0,129.48,129.69,128.68,128.68,140563.0
2018-05-29 15:00:00,128.68,128.95,128.14,128.45,243538.0,128.68,128.95,128.14,128.45,243538.0
2018-05-29 15:30:00,128.45,129.66,128.42,129.62,472955.0,128.45,129.66,128.42,129.62,472955.0
2018-05-30 09:30:00,130.54,131.24,130.17,130.56,208036.0,130.54,131.24,130.17,130.56,208036.0
2018-05-30 10:00:00,130.59,131.2,130.36,130.95,89096.0,130.59,131.2,130.36,130.95,89096.0
2018-05-30 10:30:00,130.92,131.53,130.72,131.29,113626.0,130.92,131.53,130.72,131.29,113626.0
2018-05-30 11:00:00,131.36,131.92,131.17,131.71,74376.0,131.36,131.92,131.17,131.71,74376.0
2018-05-30 11:30:00,131.73,132.04,131.55,131.8,95912.0,131.73,132.04,131.55,131.8,95912.0
2018-05-30 12:00:00,131.84,131.97,131.07,131.28,63909.0,131.84,131.97,131.07,131.28,63909.0
2018-05-30 12:30:00,131.28,131.28,130.57,130.72,78403.0,131.28,131.28,130.57,130.72,78403.0
2018-05-30 13:00:00,130.72,130.87,130.4,130.5,98708.0,130.72,130.87,130.4,130.5,98708.0
2018-05-30 13:30:00,130.55,130.75,129.96,130.07,70812.0,130.55,130.75,129.96,130.07,70812.0
2018-05-30 14:00:00,130.08,130.2,129.8,129.9,78986.0,130.08,130.2,129.8,129.9,78986.0
2018-05-30 14:30:00,129.9,130.29,129.81,129.83,83923.0,129.9,130.29,129.81,129.83,83923.0
2018-05-30 15:00:00,129.84,129.87,129.42,129.51,141912.0,129.84,129.87,129.42,129.51,141912.0
2018-05-30 15:30:00,129.5,129.51,128.77,129.36,406919.0,129.5,129.51,128.77,129.36,406919.0
2018-05-31 09:30:00,129.51,131.2,129.47,130.88,115371.0,129.51,131.2,129.47,130.88,115371.0
2018-05-31 10:00:00,130.85,131.01,129.9,130.26,73013.0,130.85,131.01,129.9,130.26,73013.0
2018-05-31 10:30:00,130.21,130.31,129.5,129.67,53901.0,130.21,130.31,129.5,129.67,53901.0
2018-05-31 11:00:00,129.64,129.96,129.31,129.6,95873.0,129.64,129.96,129.31,129.6,95873.0
2018-05-31 11:30:00,129.58,130.53,129.48,130.3,57771.0,129.58,130.53,129.48,130.3,57771.0
2018-05-31 12:00:00,130.25,130.58,130.07,130.18,59319.0,130.25,130.58,130.07,130.18,59319.0
2018-05-31 12:30:00,130.21,130.55,129.99,130.53,48106.0,130.21,130.55,129.99,130.53,48106.0
2018-05-31 13:00:00,130.56,130.56,129.75,129.98,62481.0,130.56,130.56,129.75,129.98,62481.0
2018-05-31 13:30:00,129.96,130.0,129.26,129.33,45328.0,129.96,130.0,129.26,129.33,45328.0
2018-05-31 14:00:00,129.34,129.46,129.07,129.22,68387.0,129.34,129.46,129.07,129.22,68387.0
2018-05-31 14:30:00,129.24,129.85,129.09,129.85,72660.0,129.24,129.85,129.09,129.85,72660.0
2018-05-31 15:00:00,129.81,129.86,129.41,129.44,93115.0,129.81,129.86,129.41,129.44,93115.0
2018-05-31 15:30:00,129.45,129.51,128.99,129.1,415353.0,129.45,129.51,128.99,129.1,415353.0
2018-06-01 09:30:00,130.3,130.89,129.95,130.63,129240.0,130.3,130.89,129.95,130.63,129240.0
2018-06-01 10:00:00,130.66,131.36,130.11,131.3,201230.0,130.66,131.36,130.11,131.3,201230.0
2018-06-01 10:30:00,131.31,131.66,130.96,131.45,101582.0,131.31,131.66,130.96,131.45,101582.0
2018-06-01 11:00:00,131.49,132.14,131.22,131.94,129053.0,131.49,132.14,131.22,131.94,129053.0
2018-06-01 11:30:00,131.94,132.12,131.68,131.82,90987.0,131.94,132.12,131.68,131.82,90987.0
2018-06-01 12:00:00,131.8,133.13,131.8,133.03,125080.0,131.8,133.13,131.8,133.03,125080.0
2018-06-01 12:30:00,133.01,133.07,132.1,132.2,98031.0,133.01,133.07,132.1,132.2,98031.0
2018-06-01 13:00:00,132.2,132.49,132.1,132.29,41395.0,132.2,132.49,132.1,132.29,41395.0
2018-06-01 13:30:00,132.31,132.67,132.31,132.64,36895.0,132.31,132.67,132.31,132.64,36895.0
2018-06-01 14:00:00,132.63,133.17,132.48,133.04,76158.0,132.63,133.17,132.48,133.04,76158.0
2018-06-01 14:30:00,133.06,133.28,132.87,133.26,74734.0,133.06,133.28,132.87,133.26,74734.0
2018-06-01 15:00:00,133.27,133.27,132.82,132.97,80157.0,133.27,133.27,132.82,132.97,80157.0
2018-06-01 15:30:00,132.97,133.6,132.96,133.58,320838.0,132.97,133.6,132.96,133.58,320838.0
2018-06-04 09:30:00,133.45,133.55,131.99,132.46,93693.0,133.45,133.55,131.99,132.46,93693.0
2018-06-04 10:00:00,132.58,133.02,132.06,132.56,157758.0,132.58,133.02,132.06,132.56,157758.0
2018-06-04 10:30:00,132.55,133.43,132.28,133.26,52095.0,132.55,133.43,132.28,133.26,52095.0
2018-06-04 11:00:00,133.33,133.47,132.91,133.37,85022.0,133.33,133.47,132.91,133.37,85022.0
2018-06-04 11:30:00,133.38,133.86,133.21,133.63,50401.0,133.38,133.86,133.21,133.63,50401.0
2018-06-04 12:00:00,133.6,134.18,133.46,134.05,37299.0,133.6,134.18,133.46,134.05,37299.0
2018-06-04 12:30:00,134.06,134.1,133.83,133.94,29690.0,134.06,134.1,133.83,133.94,29690.0
2018-06-04 13:00:00,133.94,134.02,133.77,134.02,40087.0,133.94,134.02,133.77,134.02,40087.0
2018-06-04 13:30:00,134.01,134.21,133.79,134.21,70559.0,134.01,134.21,133.79,134.21,70559.0
2018-06-04 14:00:00,134.18,134.72,133.89,134.68,76065.0,134.18,134.72,133.89,134.68,76065.0
2018-06-04 14:30:00,134.68,135.19,134.67,135.14,73779.0,134.68,135.19,134.67,135.14,73779.0
2018-06-04 15:00:00,135.12,135.24,135.03,135.11,61011.0,135.12,135.24,135.03,135.11,61011.0
2018-06-04 15:30:00,135.13,135.67,135.01,135.59,285630.0,135.13,135.67,135.01,135.59,285630.0
2018-06-05 09:30:00,135.65,137.57,134.47,137.57,102467.0,135.65,137.57,134.47,137.57,102467.0
2018-06-05 10:00:00,137.43,138.13,136.95,137.65,109387.0,137.43,138.13,136.95,137.65,109387.0
2018-06-05 10:30:00,137.69,137.9,136.95,137.14,56409.0,137.69,137.9,136.95,137.14,56409.0
2018-06-05 11:00:00,137.05,137.2,136.63,136.89,58048.0,137.05,137.2,136.63,136.89,58048.0
2018-06-05 11:30:00,136.93,136.96,136.46,136.78,90159.0,136.93,136.96,136.46,136.78,90159.0
2018-06-05 12:00:00,136.76,136.79,135.92,136.06,34666.0,136.76,136.79,135.92,136.06,34666.0
2018-06-05 12:30:00,136.09,136.22,135.89,136.14,46451.0,136.09,136.22,135.89,136.14,46451.0
2018-06-05 13:00:00,136.14,136.53,136.14,136.42,19282.0,136.14,136.53,136.14,136.42,19282.0
2018-06-05 13:30:00,136.5,136.54,136.27,136.28,17348.0,136.5,136.54,136.27,136.28,17348.0
2018-06-05 14:00:00,136.28,136.36,135.95,136.33,55971.0,136.28,136.36,135.95,136.33,55971.0
2018-06-05 14:30:00,136.32,136.75,136.32,136.64,41794.0,136.32,136.75,136.32,136.64,41794.0
2018-06-05 15:00:00,136.64,136.73,136.59,136.71,57433.0,136.64,136.73,136.59,136.71,57433.0
2018-06-05 15:30:00,136.72,137.05,136.65,136.81,186763.0,136.72,137.05,136.65,136.81,186763.0
2018-06-06 09:30:00,137.21,137.43,136.19,136.38,91274.0,137.21,137.43,136.19,136.38,91274.0
2018-06-06 10:00:00,136.32,136.51,135.99,136.07,64386.0,136.32,136.51,135.99,136.07,64386.0
2018-06-06 10:30:00,136.1,136.19,135.82,136.15,63878.0,136.1,136.19,135.82,136.15,63878.0
2018-06-06 11:00:00,136.17,136.6,136.12,136.49,68580.0,136.17,136.6,136.12,136.49,68580.0
2018-06-06 11:30:00,136.62,137.14,136.53,136.89,69500.0,136.62,137.14,136.53,136.89,69500.0
2018-06-06 12:00:00,136.9,137.0,136.5,136.58,26811.0,136.9,137.0,136.5,136.58,26811.0
2018-06-06 12:30:00,136.54,136.67,136.33,136.44,80191.0,136.54,136.67,136.33,136.44,80191.0
2018-06-06 13:00:00,136.41,136.56,135.98,135.98,31768.0,136.41,136.56,135.98,135.98,31768.0
2018-06-06 13:30:00,136.0,136.06,135.76,136.06,46379.0,136.0,136.06,135.76,136.06,46379.0
2018-06-06 14:00:00,136.11,136.9,136.11,136.67,52291.0,136.11,136.9,136.11,136.67,52291.0
2018-06-06 14:30:00,136.68,137.24,136.64,137.16,107233.0,136.68,137.24,136.64,137.16,107233.0
2018-06-06 15:00:00,137.17,137.36,137.07,137.16,117003.0,137.17,137.36,137.07,137.16,117003.0
2018-06-06 15:30:00,137.13,138.0,137.1,137.94,279285.0,137.13,138.0,137.1,137.94,279285.0
2018-06-07 09:30:00,137.83,137.93,136.74,136.85,92986.0,137.83,137.93,136.74,136.85,92986.0
2018-06-07 10:00:00,136.84,136.98,135.34,135.81,99134.0,136.84,136.98,135.34,135.81,99134.0
2018-06-07 10:30:00,135.8,135.8,134.15,134.47,77395.0,135.8,135.8,134.15,134.47,77395.0
2018-06-07 11:00:00,134.57,134.71,133.82,134.13,118536.0,134.57,134.71,133.82,134.13,118536.0
2018-06-07 11:30:00,134.15,134.55,133.89,134.08,56048.0,134.15,134.55,133.89,134.08,56048.0
2018-06-07 12:00:00,134.06,134.34,133.86,134.28,43887.0,134.06,134.34,133.86,134.28,43887.0
2018-06-07 12:30:00,134.29,134.29,133.52,133.65,41598.0,134.29,134.29,133.52,133.65,41598.0
2018-06-07 13:00:00,133.66,133.9,133.07,133.08,55653.0,133.66,133.9,133.07,133.08,55653.0
2018-06-07 13:30:00,133.07,133.24,132.52,132.58,150354.0,133.07,133.24,132.52,132.58,150354.0
2018-06-07 14:00:00,132.6,133.51,132.38,133.51,123956.0,132.6,133.51,132.38,133.51,123956.0
2018-06-07 14:30:00,133.55,134.74,133.48,134.41,120794.0,133.55,134.74,133.48,134.41,120794.0
2018-06-07 15:00:00,134.42,134.74,134.3,134.45,81456.0,134.42,134.74,134.3,134.45,81456.0
2018-06-07 15:30:00,134.49,134.59,133.99,134.14,334758.0,134.49,134.59,133.99,134.14,334758.0
2018-06-08 09:30:00,133.72,134.69,132.97,134.52,76589.0,133.72,134.69,132.97,134.52,76589.0
2018-06-08 10:00:00,134.53,135.1,134.27,134.31,45165.0,134.53,135.1,134.27,134.31,45165.0
2018-06-08 10:30:00,134.25,134.39,133.22,134.39,88959.0,134.25,134.39,133.22,134.39,88959.0
2018-06-08 11:00:00,134.32,134.47,134.02,134.31,50525.0,134.32,134.47,134.02,134.31,50525.0
2018-06-08 11:30:00,134.3,134.45,133.8,134.06,41684.0,134.3,134.45,133.8,134.06,41684.0
2018-06-08 12:00:00,134.09,134.44,134.09,134.44,23894.0,134.09,134.44,134.09,134.44,23894.0
2018-06-08 12:30:00,134.48,134.93,134.48,134.83,33221.0,134.48,134.93,134.48,134.83,33221.0
2018-06-08 13:00:00,134.82,134.94,134.71,134.73,24631.0,134.82,134.94,134.71,134.73,24631.0
2018-06-08 13:30:00,134.73,134.91,134.53,134.66,31390.0,134.73,134.91,134.53,134.66,31390.0
2018-06-08 14:00:00,134.62,135.16,134.62,134.97,30301.0,134.62,135.16,134.62,134.97,30301.0
2018-06-08 14:30:00,134.99,135.08,134.77,134.98,40104.0,134.99,135.08,134.77,134.98,40104.0
2018-06-08 15:00:00,134.99,135.17,134.82,135.08,44209.0,134.99,135.17,134.82,135.08,44209.0
2018-06-08 15:30:00,135.11,135.35,134.97,135.15,132068.0,135.11,135.35,134.97,135.15,132068.0
2018-06-11 09:30:00,135.01,135.94,134.71,135.66,80956.0,135.01,135.94,134.71,135.66,80956.0
2018-06-11 10:00:00,135.72,135.86,134.91,135.11,130450.0,135.72,135.86,134.91,135.11,130450.0
2018-06-11 10:30:00,135.03,135.47,134.91,135.28,111957.0,135.03,135.47,134.91,135.28,111957.0
2018-06-11 11:00:00,135.33,135.52,135.08,135.44,54973.0,135.33,135.52,135.08,135.44,54973.0
2018-06-11 11:30:00,135.4,135.71,135.19,135.59,64991.0,135.4,135.71,135.19,135.59,64991.0
2018-06-11 12:00:00,135.56,136.19,135.54,136.11,65022.0,135.56,136.19,135.54,136.11,65022.0
2018-06-11 12:30:00,136.08,136.19,135.74,135.79,53214.0,136.08,136.19,135.74,135.79,53214.0
2018-06-11 13:00:00,135.82,135.86,135.51,135.86,41899.0,135.82,135.86,135.51,135.86,41899.0
2018-06-11 13:30:00,135.84,136.11,135.75,136.08,43980.0,135.84,136.11,135.75,136.08,43980.0
2018-06-11 14:00:00,136.06,136.11,135.84,136.03,45987.0,136.06,136.11,135.84,136.03,45987.0
2018-06-11 14:30:00,136.02,136.11,135.89,136.01,51409.0,136.02,136.11,135.89,136.01,51409.0
2018-06-11 15:00:00,136.01,136.06,135.83,135.97,53237.0,136.01,136.06,135.83,135.97,53237.0
2018-06-11 15:30:00,135.98,136.21,135.95,135.97,166951.0,135.98,136.21,135.95,135.97,166951.0
2018-06-12 09:30:00,136.53,137.63,136.53,137.1,45323.0,136.53,137.63,136.53,137.1,45323.0
2018-06-12 10:00:00,137.11,137.5,137.06,137.15,49028.0,137.11,137.5,137.06,137.15,49028.0
2018-06-12 10:30:00,137.11,137.59,136.87,137.44,51030.0,137.11,137.59,136.87,137.44,51030.0
2018-06-12 11:00:00,137.44,137.51,136.96,137.37,85136.0,137.44,137.51,136.96,137.37,85136.0
2018-06-12 11:30:00,137.39,137.91,137.15,137.58,114313.0,137.39,137.91,137.15,137.58,114313.0
2018-06-12 12:00:00,137.56,137.7,137.12,137.31,61107.0,137.56,137.7,137.12,137.31,61107.0
2018-06-12 12:30:00,137.31,137.31,136.86,136.91,34940.0,137.31,137.31,136.86,136.91,34940.0
2018-06-12 13:00:00,136.91,137.06,136.72,136.8,33923.0,136.91,137.06,136.72,136.8,33923.0
2018-06-12 13:30:00,136.83,137.43,136.82,137.42,45163.0,136.83,137.43,136.82,137.42,45163.0
2018-06-12 14:00:00,137.39,137.39,136.47,136.56,48826.0,137.39,137.39,136.47,136.56,48826.0
2018-06-12 14:30:00,136.51,136.82,136.38,136.38,55180.0,136.51,136.82,136.38,136.38,55180.0
2018-06-12 15:00:00,136.4,136.93,136.38,136.92,68264.0,136.4,136.93,136.38,136.92,68264.0
2018-06-12 15:30:00,136.92,137.6,136.92,137.34,193721.0,136.92,137.6,136.92,137.34,193721.0
2018-06-13 09:30:00,137.89,138.86,137.42,138.42,139511.0,137.89,138.86,137.42,138.42,139511.0
2018-06-13 10:00:00,138.49,139.25,138.39,138.44,104916.0,138.49,139.25,138.39,138.44,104916.0
2018-06-13 10:30:00,138.49,138.5,138.01,138.43,39031.0,138.49,138.5,138.01,138.43,39031.0
2018-06-13 11:00:00,138.43,138.78,138.26,138.6,57681.0,138.43,138.78,138.26,138.6,57681.0
2018-06-13 11:30:00,138.61,138.68,138.34,138.35,36423.0,138.61,138.68,138.34,138.35,36423.0
2018-06-13 12:00:00,138.37,138.49,137.78,137.89,39291.0,138.37,138.49,137.78,137.89,39291.0
2018-06-13 12:30:00,137.95,138.0,137.67,137.67,24143.0,137.95,138.0,137.67,137.67,24143.0
2018-06-13 13:00:00,137.68,137.82,137.36,137.67,58835.0,137.68,137.82,137.36,137.67,58835.0
2018-06-13 13:30:00,137.66,137.94,137.56,137.89,27578.0,137.66,137.94,137.56,137.89,27578.0
2018-06-13 14:00:00,137.93,137.93,136.83,136.96,66590.0,137.93,137.93,136.83,136.96,66590.0
2018-06-13 14:30:00,136.96,137.96,136.43,137.82,77214.0,136.96,137.96,136.43,137.82,77214.0
2018-06-13 15:00:00,137.87,138.3,137.5,137.67,55903.0,137.87,138.3,137.5,137.67,55903.0
2018-06-13 15:30:00,137.67,137.71,137.08,137.16,219384.0,137.67,137.71,137.08,137.16,219384.0
2018-06-14 09:30:00,138.14,139.44,137.76,138.47,157685.0,138.14,139.44,137.76,138.47,157685.0
2018-06-14 10:00:00,138.51,139.44,138.41,139.41,140818.0,138.51,139.44,138.41,139.41,140818.0
2018-06-14 10:30:00,139.44,139.44,138.61,138.76,104673.0,139.44,139.44,138.61,138.76,104673.0
2018-06-14 11:00:00,138.74,139.14,138.43,139.06,70011.0,138.74,139.14,138.43,139.06,70011.0
2018-06-14 11:30:00,139.11,139.43,139.09,139.35,85844.0,139.11,139.43,139.09,139.35,85844.0
2018-06-14 12:00:00,139.34,139.42,139.03,139.13,79190.0,139.34,139.42,139.03,139.13,79190.0
2018-06-14 12:30:00,139.13,139.15,138.4,138.46,49691.0,139.13,139.15,138.4,138.46,49691.0
2018-06-14 13:00:00,138.44,139.23,138.4,139.11,32410.0,138.44,139.23,138.4,139.11,32410.0
2018-06-14 13:30:00,139.14,139.31,139.01,139.02,40552.0,139.14,139.31,139.01,139.02,40552.0
2018-06-14 14:00:00,139.08,139.26,138.66,138.76,60259.0,139.08,139.26,138.66,138.76,60259.0
2018-06-14 14:30:00,138.76,138.85,138.07,138.07,85623.0,138.76,138.85,138.07,138.07,85623.0
2018-06-14 15:00:00,138.07,138.5,137.94,138.36,82839.0,138.07,138.5,137.94,138.36,82839.0
2018-06-14 15:30:00,138.38,138.58,138.13,138.42,232316.0,138.38,138.58,138.13,138.42,232316.0
2018-06-15 09:30:00,138.28,138.32,135.58,137.43,424409.0,138.28,138.32,135.58,137.43,424409.0
2018-06-15 10:00:00,137.42,138.08,137.21,137.72,50475.0,137.42,138.08,137.21,137.72,50475.0
2018-06-15 10:30:00,137.7,138.0,137.41,137.77,64097.0,137.7,138.0,137.41,137.77,64097.0
2018-06-15 11:00:00,137.83,138.15,137.42,137.99,73739.0,137.83,138.15,137.42,137.99,73739.0
2018-06-15 11:30:00,138.03,138.04,137.39,137.55,25256.0,138.03,138.04,137.39,137.55,25256.0
2018-06-15 12:00:00,137.59,137.76,137.44,137.54,27769.0,137.59,137.76,137.44,137.54,27769.0
2018-06-15 12:30:00,137.57,137.81,137.46,137.76,306862.0,137.57,137.81,137.46,137.76,306862.0
2018-06-15 13:00:00,137.76,137.81,137.56,137.79,56633.0,137.76,137.81,137.56,137.79,56633.0
2018-06-15 13:30:00,137.79,138.04,137.66,137.98,43735.0,137.79,138.04,137.66,137.98,43735.0
2018-06-15 14:00:00,138.03,138.37,137.92,138.25,35366.0,138.03,138.37,137.92,138.25,35366.0
2018-06-15 14:30:00,138.23,138.37,138.14,138.23,34799.0,138.23,138.37,138.14,138.23,34799.0
2018-06-15 15:00:00,138.23,138.24,137.94,138.01,62503.0,138.23,138.24,137.94,138.01,62503.0
2018-06-15 15:30:00,138.0,138.11,137.82,137.99,279430.0,138.0,138.11,137.82,137.99,279430.0
2018-06-18 09:30:00,136.48,139.07,136.15,138.72,184243.0,136.48,139.07,136.15,138.72,184243.0
2018-06-18 10:00:00,138.45,139.94,138.36,139.48,139172.0,138.45,139.94,138.36,139.48,139172.0
2018-06-18 10:30:00,139.3,141.19,139.23,140.51,185698.0,139.3,141.19,139.23,140.51,185698.0
2018-06-18 11:00:00,140.56,140.97,140.44,140.78,237604.0,140.56,140.97,140.44,140.78,237604.0
2018-06-18 11:30:00,140.86,142.31,140.86,141.03,290750.0,140.86,142.31,140.86,141.03,290750.0
2018-06-18 12:00:00,141.05,141.29,140.57,141.27,76856.0,141.05,141.29,140.57,141.27,76856.0
2018-06-18 12:30:00,141.28,141.97,141.11,141.93,219574.0,141.28,141.97,141.11,141.93,219574.0
2018-06-18 13:00:00,142.0,142.26,141.87,142.21,68313.0,142.0,142.26,141.87,142.21,68313.0
2018-06-18 13:30:00,142.18,142.48,141.55,141.74,149459.0,142.18,142.48,141.55,141.74,149459.0
2018-06-18 14:00:00,141.73,141.74,141.27,141.38,88400.0,141.73,141.74,141.27,141.38,88400.0
2018-06-18 14:30:00,141.38,141.62,141.35,141.48,75150.0,141.38,141.62,141.35,141.48,75150.0
2018-06-18 15:00:00,141.47,141.59,141.33,141.5,110339.0,141.47,141.59,141.33,141.5,110339.0
2018-06-18 15:30:00,141.5,141.52,140.99,141.25,373802.0,141.5,141.52,140.99,141.25,373802.0
2018-06-19 09:30:00,139.0,140.16,138.64,139.79,203153.0,139.0,140.16,138.64,139.79,203153.0
2018-06-19 10:00:00,139.71,139.75,138.62,138.74,200258.0,139.71,139.75,138.62,138.74,200258.0
2018-06-19 10:30:00,138.65,139.7,138.1,139.58,146076.0,138.65,139.7,138.1,139.58,146076.0
2018-06-19 11:00:00,139.56,140.08,139.33,139.97,72649.0,139.56,140.08,139.33,139.97,72649.0
2018-06-19 11:30:00,139.97,140.78,139.82,140.42,143478.0,139.97,140.78,139.82,140.42,143478.0
2018-06-19 12:00:00,140.33,141.14,139.95,141.09,68200.0,140.33,141.14,139.95,141.09,68200.0
2018-06-19 12:30:00,141.01,141.13,140.75,141.13,56327.0,141.01,141.13,140.75,141.13,56327.0
2018-06-19 13:00:00,141.13,141.21,140.78,140.83,87163.0,141.13,141.21,140.78,140.83,87163.0
2018-06-19 13:30:00,140.78,140.8,140.29,140.43,56245.0,140.78,140.8,140.29,140.43,56245.0
2018-06-19 14:00:00,140.42,140.94,140.39,140.74,64401.0,140.42,140.94,140.39,140.74,64401.0
2018-06-19 14:30:00,140.71,141.08,140.62,140.96,81211.0,140.71,141.08,140.62,140.96,81211.0
2018-06-19 15:00:00,140.97,141.28,140.46,140.48,432428.0,140.97,141.28,140.46,140.48,432428.0
2018-06-19 15:30:00,140.51,141.24,140.46,141.04,280913.0,140.51,141.24,140.46,141.04,280913.0
2018-06-20 09:30:00,141.17,142.91,140.7,142.6,110349.0,141.17,142.91,140.7,142.6,110349.0
2018-06-20 10:00:00,142.66,142.94,141.29,141.44,75876.0,142.66,142.94,141.29,141.44,75876.0
2018-06-20 10:30:00,141.44,142.44,141.33,142.24,152536.0,141.44,142.44,141.33,142.24,152536.0
2018-06-20 11:00:00,142.3,142.5,141.93,142.33,83788.0,142.3,142.5,141.93,142.33,83788.0
2018-06-20 11:30:00,142.38,142.41,141.94,142.26,73748.0,142.38,142.41,141.94,142.26,73748.0
2018-06-20 12:00:00,142.32,142.62,142.31,142.36,43066.0,142.32,142.62,142.31,142.36,43066.0
2018-06-20 12:30:00,142.35,142.66,142.22,142.27,48537.0,142.35,142.66,142.22,142.27,48537.0
2018-06-20 13:00:00,142.26,142.63,142.24,142.52,118820.0,142.26,142.63,142.24,142.52,118820.0
2018-06-20 13:30:00,142.56,142.68,142.42,142.65,119309.0,142.56,142.68,142.42,142.65,119309.0
2018-06-20 14:00:00,142.63,142.64,142.32,142.44,145865.0,142.63,142.64,142.32,142.44,145865.0
2018-06-20 14:30:00,142.44,142.49,141.96,142.08,215155.0,142.44,142.49,141.96,142.08,215155.0
2018-06-20 15:00:00,142.12,142.12,141.56,141.83,111643.0,142.12,142.12,141.56,141.83,111643.0
2018-06-20 15:30:00,141.77,141.81,140.66,140.94,327786.0,141.77,141.81,140.66,140.94,327786.0
2018-06-21 09:30:00,141.05,141.96,139.97,140.11,67052.0,141.05,141.96,139.97,140.11,67052.0
2018-06-21 10:00:00,140.05,140.19,137.43,138.37,110425.0,140.05,140.19,137.43,138.37,110425.0
2018-06-21 10:30:00,138.44,138.83,137.36,138.4,94522.0,138.44,138.83,137.36,138.4,94522.0
2018-06-21 11:00:00,138.39,138.55,137.98,138.31,55642.0,138.39,138.55,137.98,138.31,55642.0
2018-06-21 11:30:00,138.35,138.89,138.3,138.66,74167.0,138.35,138.89,138.3,138.66,74167.0
2018-06-21 12:00:00,138.62,138.67,138.08,138.15,81395.0,138.62,138.67,138.08,138.15,81395.0
2018-06-21 12:30:00,138.11,138.19,137.45,137.93,73350.0,138.11,138.19,137.45,137.93,73350.0
2018-06-21 13:00:00,137.89,138.17,137.73,137.8,83269.0,137.89,138.17,137.73,137.8,83269.0
2018-06-21 13:30:00,137.81,137.94,137.4,137.63,60431.0,137.81,137.94,137.4,137.63,60431.0
2018-06-21 14:00:00,137.62,138.22,137.61,137.94,55878.0,137.62,138.22,137.61,137.94,55878.0
2018-06-21 14:30:00,137.97,138.1,137.64,137.66,55647.0,137.97,138.1,137.64,137.66,55647.0
2018-06-21 15:00:00,137.62,138.31,137.53,138.14,179157.0,137.62,138.31,137.53,138.14,179157.0
2018-06-21 15:30:00,138.13,138.13,137.52,137.73,214575.0,138.13,138.13,137.52,137.73,214575.0
2018-06-22 09:30:00,137.69,137.96,133.37,134.06,244683.0,137.69,137.96,133.37,134.06,244683.0
2018-06-22 10:00:00,133.89,135.45,133.74,134.79,93729.0,133.89,135.45,133.74,134.79,93729.0
2018-06-22 10:30:00,134.69,135.41,134.69,135.02,97492.0,134.69,135.41,134.69,135.02,97492.0
2018-06-22 11:00:00,135.05,135.42,134.99,135.34,75680.0,135.05,135.42,134.99,135.34,75680.0
2018-06-22 11:30:00,135.39,136.04,135.25,135.62,101908.0,135.39,136.04,135.25,135.62,101908.0
2018-06-22 12:00:00,135.59,136.05,135.41,135.93,91695.0,135.59,136.05,135.41,135.93,91695.0
2018-06-22 12:30:00,135.99,136.64,135.91,136.45,50638.0,135.99,136.64,135.91,136.45,50638.0
2018-06-22 13:00:00,136.44,136.96,136.43,136.77,44211.0,136.44,136.96,136.43,136.77,44211.0
2018-06-22 13:30:00,136.77,136.99,136.67,136.78,65011.0,136.77,136.99,136.67,136.78,65011.0
2018-06-22 14:00:00,136.76,136.82,136.3,136.33,40007.0,136.76,136.82,136.3,136.33,40007.0
2018-06-22 14:30:00,136.36,137.07,136.25,137.0,87348.0,136.36,137.07,136.25,137.0,87348.0
2018-06-22 15:00:00,137.01,137.1,136.51,136.73,75794.0,137.01,137.1,136.51,136.73,75794.0
2018-06-22 15:30:00,136.71,137.03,136.41,136.51,374973.0,136.71,137.03,136.41,136.51,374973.0
2018-06-25 09:30:00,134.81,135.07,132.49,132.94,146568.0,134.81,135.07,132.49,132.94,146568.0
2018-06-25 10:00:00,133.01,133.04,130.63,131.19,189374.0,133.01,133.04,130.63,131.19,189374.0
2018-06-25 10:30:00,131.24,131.5,130.47,130.63,138766.0,131.24,131.5,130.47,130.63,138766.0
2018-06-25 11:00:00,130.63,131.17,130.14,130.21,145151.0,130.63,131.17,130.14,130.21,145151.0
2018-06-25 11:30:00,130.19,130.5,129.86,130.17,100175.0,130.19,130.5,129.86,130.17,100175.0
2018-06-25 12:00:00,130.13,130.54,129.45,130.39,130452.0,130.13,130.54,129.45,130.39,130452.0
2018-06-25 12:30:00,130.38,130.52,129.76,130.28,98241.0,130.38,130.52,129.76,130.28,98241.0
2018-06-25 13:00:00,130.3,130.3,129.32,129.72,59364.0,130.3,130.3,129.32,129.72,59364.0
2018-06-25 13:30:00,129.74,130.64,129.39,129.47,153862.0,129.74,130.64,129.39,129.47,153862.0
2018-06-25 14:00:00,129.47,129.64,128.94,128.94,109988.0,129.47,129.64,128.94,128.94,109988.0
2018-06-25 14:30:00,128.89,129.09,128.16,128.55,111600.0,128.89,129.09,128.16,128.55,111600.0
2018-06-25 15:00:00,128.58,129.02,128.2,129.0,119773.0,128.58,129.02,128.2,129.0,119773.0
2018-06-25 15:30:00,128.95,130.13,128.65,129.8,384707.0,128.95,130.13,128.65,129.8,384707.0
2018-06-26 09:30:00,129.74,131.75,128.76,130.92,187923.0,129.74,131.75,128.76,130.92,187923.0
2018-06-26 10:00:00,130.8,131.56,130.02,130.15,96124.0,130.8,131.56,130.02,130.15,96124.0
2018-06-26 10:30:00,129.97,130.13,129.21,129.74,62496.0,129.97,130.13,129.21,129.74,62496.0
2018-06-26 11:00:00,129.72,130.04,129.43,129.59,40171.0,129.72,130.04,129.43,129.59,40171.0
2018-06-26 11:30:00,129.6,129.97,129.45,129.91,49238.0,129.6,129.97,129.45,129.91,49238.0
2018-06-26 12:00:00,129.9,130.61,129.9,130.59,41238.0,129.9,130.61,129.9,130.59,41238.0
2018-06-26 12:30:00,130.64,131.03,130.59,130.85,39550.0,130.64,131.03,130.59,130.85,39550.0
2018-06-26 13:00:00,130.85,131.27,130.73,130.91,43036.0,130.85,131.27,130.73,130.91,43036.0
2018-06-26 13:30:00,130.88,131.33,130.86,131.18,42355.0,130.88,131.33,130.86,131.18,42355.0
2018-06-26 14:00:00,131.19,131.29,130.69,130.77,80945.0,131.19,131.29,130.69,130.77,80945.0
2018-06-26 14:30:00,130.77,131.17,130.56,130.67,70049.0,130.77,131.17,130.56,130.67,70049.0
2018-06-26 15:00:00,130.6,130.87,130.07,130.12,139944.0,130.6,130.87,130.07,130.12,139944.0
2018-06-26 15:30:00,130.12,130.52,129.84,130.2,178476.0,130.12,130.52,129.84,130.2,178476.0
2018-06-27 09:30:00,130.74,131.98,130.39,130.76,96430.0,130.74,131.98,130.39,130.76,96430.0
2018-06-27 10:00:00,130.72,130.72,129.48,129.6,96088.0,130.72,130.72,129.48,129.6,96088.0
2018-06-27 10:30:00,129.63,130.34,129.26,129.26,80590.0,129.63,130.34,129.26,129.26,80590.0
2018-06-27 11:00:00,129.18,129.24,128.45,128.53,107453.0,129.18,129.24,128.45,128.53,107453.0
2018-06-27 11:30:00,128.52,128.89,128.43,128.82,88532.0,128.52,128.89,128.43,128.82,88532.0
2018-06-27 12:00:00,128.76,128.91,128.58,128.77,66294.0,128.76,128.91,128.58,128.77,66294.0
2018-06-27 12:30:00,128.75,128.79,127.88,127.96,97267.0,128.75,128.79,127.88,127.96,97267.0
2018-06-27 13:00:00,127.95,128.1,126.59,127.26,115097.0,127.95,128.1,126.59,127.26,115097.0
2018-06-27 13:30:00,127.13,127.66,126.98,127.66,140217.0,127.13,127.66,126.98,127.66,140217.0
2018-06-27 14:00:00,127.6,127.82,127.2,127.64,97161.0,127.6,127.82,127.2,127.64,97161.0
2018-06-27 14:30:00,127.64,128.04,127.36,127.45,85392.0,127.64,128.04,127.36,127.45,85392.0
2018-06-27 15:00:00,127.4,128.08,127.06,128.06,180835.0,127.4,128.08,127.06,128.06,180835.0
2018-06-27 15:30:00,128.06,128.09,127.21,127.62,627118.0,128.06,128.09,127.21,127.62,627118.0
2018-06-28 09:30:00,127.95,129.67,127.47,128.24,137140.0,127.95,129.67,127.47,128.24,137140.0
2018-06-28 10:00:00,128.19,128.35,127.2,127.73,134796.0,128.19,128.35,127.2,127.73,134796.0
2018-06-28 10:30:00,127.75,128.54,127.23,128.51,61659.0,127.75,128.54,127.23,128.51,61659.0
2018-06-28 11:00:00,128.51,128.77,128.11,128.53,67669.0,128.51,128.77,128.11,128.53,67669.0
2018-06-28 11:30:00,128.59,128.94,128.44,128.67,90517.0,128.59,128.94,128.44,128.67,90517.0
2018-06-28 12:00:00,128.7,128.81,127.98,128.23,63616.0,128.7,128.81,127.98,128.23,63616.0
2018-06-28 12:30:00,128.18,128.71,127.87,128.64,56028.0,128.18,128.71,127.87,128.64,56028.0
2018-06-28 13:00:00,128.63,129.35,128.58,129.33,38319.0,128.63,129.35,128.58,129.33,38319.0
2018-06-28 13:30:00,129.36,129.75,129.29,129.72,94923.0,129.36,129.75,129.29,129.72,94923.0
2018-06-28 14:00:00,129.73,130.08,129.41,130.01,88105.0,129.73,130.08,129.41,130.01,88105.0
2018-06-28 14:30:00,130.05,130.7,129.87,130.65,116910.0,130.05,130.7,129.87,130.65,116910.0
2018-06-28 15:00:00,130.67,130.87,130.28,130.28,114384.0,130.67,130.87,130.28,130.28,114384.0
2018-06-28 15:30:00,130.34,130.61,130.08,130.25,253494.0,130.34,130.61,130.08,130.25,253494.0
2018-06-29 09:30:00,130.53,132.63,130.53,132.56,108238.0,130.53,132.63,130.53,132.56,108238.0
2018-06-29 10:00:00,132.55,132.92,131.44,131.7,85167.0,132.55,132.92,131.44,131.7,85167.0
2018-06-29 10:30:00,131.71,132.2,131.62,131.97,53844.0,131.71,132.2,131.62,131.97,53844.0
2018-06-29 11:00:00,131.98,132.1,131.69,131.81,58624.0,131.98,132.1,131.69,131.81,58624.0
2018-06-29 11:30:00,131.78,131.89,131.39,131.5,111069.0,131.78,131.89,131.39,131.5,111069.0
2018-06-29 12:00:00,131.45,131.67,131.28,131.3,64228.0,131.45,131.67,131.28,131.3,64228.0
2018-06-29 12:30:00,131.26,131.26,130.8,130.92,91443.0,131.26,131.26,130.8,130.92,91443.0
2018-06-29 13:00:00,130.97,131.5,130.88,131.48,29227.0,130.97,131.5,130.88,131.48,29227.0
2018-06-29 13:30:00,131.42,131.77,131.38,131.77,24960.0,131.42,131.77,131.38,131.77,24960.0
2018-06-29 14:00:00,131.78,131.89,131.47,131.7,39040.0,131.78,131.89,131.47,131.7,39040.0
2018-06-29 14:30:00,131.71,131.75,131.47,131.65,57910.0,131.71,131.75,131.47,131.65,57910.0
2018-06-29 15:00:00,131.69,131.83,131.31,131.51,54253.0,131.69,131.83,131.31,131.51,54253.0
2018-06-29 15:30:00,131.49,131.68,131.09,131.09,432427.0,131.49,131.68,131.09,131.09,432427.0
2018-07-02 09:30:00,130.02,130.59,129.01,130.33,158997.0,130.02,130.59,129.01,130.33,158997.0
2018-07-02 10:00:00,130.38,131.05,129.83,130.96,100738.0,130.38,131.05,129.83,130.96,100738.0
2018-07-02 10:30:00,131.05,131.44,130.69,130.73,29371.0,131.05,131.44,130.69,130.73,29371.0
2018-07-02 11:00:00,130.84,131.16,130.52,130.69,57873.0,130.84,131.16,130.52,130.69,57873.0
2018-07-02 11:30:00,130.68,130.74,130.2,130.46,37381.0,130.68,130.74,130.2,130.46,37381.0
2018-07-02 12:00:00,130.37,130.82,130.33,130.69,57928.0,130.37,130.82,130.33,130.69,57928.0
2018-07-02 12:30:00,130.63,130.93,130.37,130.87,42738.0,130.63,130.93,130.37,130.87,42738.0
2018-07-02 13:00:00,130.87,130.95,130.5,130.53,24978.0,130.87,130.95,130.5,130.53,24978.0
2018-07-02 13:30:00,130.51,131.42,130.5,131.3,28059.0,130.51,131.42,130.5,131.3,28059.0
2018-07-02 14:00:00,131.36,131.64,131.16,131.49,45051.0,131.36,131.64,131.16,131.49,45051.0
2018-07-02 14:30:00,131.58,131.71,131.04,131.17,58794.0,131.58,131.71,131.04,131.17,58794.0
2018-07-02 15:00:00,131.15,131.37,131.0,131.34,99108.0,131.15,131.37,131.0,131.34,99108.0
2018-07-02 15:30:00,131.32,131.96,131.31,131.88,159560.0,131.32,131.96,131.31,131.88,159560.0
2018-07-03 09:30:00,131.65,133.07,131.28,131.89,226327.0,131.65,133.07,131.28,131.89,226327.0
2018-07-03 10:00:00,132.05,133.08,131.74,132.75,111109.0,132.05,133.08,131.74,132.75,111109.0
2018-07-03 10:30:00,132.75,133.2,131.92,132.01,45026.0,132.75,133.2,131.92,132.01,45026.0
2018-07-03 11:00:00,132.02,132.02,131.46,131.99,44518.0,132.02,132.02,131.46,131.99,44518.0
2018-07-03 11:30:00,132.02,132.33,131.58,131.89,49788.0,132.02,132.33,131.58,131.89,49788.0
2018-07-03 12:00:00,131.92,132.0,131.34,131.89,50305.0,131.92,132.0,131.34,131.89,50305.0
2018-07-03 12:30:00,131.83,132.1,131.5,131.6,119733.0,131.83,132.1,131.5,131.6,119733.0
2018-07-05 09:30:00,133.01,133.81,132.35,132.35,120609.0,133.01,133.81,132.35,132.35,120609.0
2018-07-05 10:00:00,132.41,132.5,131.38,131.68,108273.0,132.41,132.5,131.38,131.68,108273.0
2018-07-05 10:30:00,131.71,131.89,131.31,131.82,89797.0,131.71,131.89,131.31,131.82,89797.0
2018-07-05 11:00:00,131.75,132.47,131.59,132.35,43225.0,131.75,132.47,131.59,132.35,43225.0
2018-07-05 11:30:00,132.38,132.48,132.05,132.09,44701.0,132.38,132.48,132.05,132.09,44701.0
2018-07-05 12:00:00,132.08,132.54,132.0,132.45,60005.0,132.08,132.54,132.0,132.45,60005.0
2018-07-05 12:30:00,132.49,132.76,132.39,132.7,27406.0,132.49,132.76,132.39,132.7,27406.0
2018-07-05 13:00:00,132.76,133.17,132.64,132.91,207033.0,132.76,133.17,132.64,132.91,207033.0
2018-07-05 13:30:00,132.91,133.06,132.75,132.89,34922.0,132.91,133.06,132.75,132.89,34922.0
2018-07-05 14:00:00,132.93,133.04,132.31,132.77,39584.0,132.93,133.04,132.31,132.77,39584.0
2018-07-05 14:30:00,132.78,132.98,132.57,132.96,28445.0,132.78,132.98,132.57,132.96,28445.0
2018-07-05 15:00:00,132.94,133.27,132.72,132.81,60413.0,132.94,133.27,132.72,132.81,60413.0
2018-07-05 15:30:00,132.75,132.99,132.51,132.81,181440.0,132.75,132.99,132.51,132.81,181440.0
2018-07-06 09:30:00,133.26,134.19,132.66,133.69,43444.0,133.26,134.19,132.66,133.69,43444.0
2018-07-06 10:00:00,133.75,134.02,133.42,133.68,78144.0,133.75,134.02,133.42,133.68,78144.0
2018-07-06 10:30:00,133.69,134.07,133.58,133.93,33156.0,133.69,134.07,133.58,133.93,33156.0
2018-07-06 11:00:00,134.08,134.56,133.98,134.56,32456.0,134.08,134.56,133.98,134.56,32456.0
2018-07-06 11:30:00,134.47,135.1,134.43,134.73,89075.0,134.47,135.1,134.43,134.73,89075.0
2018-07-06 12:00:00,134.8,135.25,134.73,135.16,23524.0,134.8,135.25,134.73,135.16,23524.0
2018-07-06 12:30:00,135.17,135.29,134.85,135.09,37711.0,135.17,135.29,134.85,135.09,37711.0
2018-07-06 13:00:00,135.1,135.37,134.95,135.07,75867.0,135.1,135.37,134.95,135.07,75867.0
2018-07-06 13:30:00,135.12,135.36,135.01,135.1,35622.0,135.12,135.36,135.01,135.1,35622.0
2018-07-06 14:00:00,135.08,135.29,135.05,135.12,27945.0,135.08,135.29,135.05,135.12,27945.0
2018-07-06 14:30:00,135.11,135.43,134.92,135.4,30865.0,135.11,135.43,134.92,135.4,30865.0
2018-07-06 15:00:00,135.37,135.49,135.17,135.4,37006.0,135.37,135.49,135.17,135.4,37006.0
2018-07-06 15:30:00,135.42,135.48,134.58,135.14,240269.0,135.42,135.48,134.58,135.14,240269.0
2018-07-09 09:30:00,135.13,136.52,133.95,134.2,106217.0,135.13,136.52,133.95,134.2,106217.0
2018-07-09 10:00:00,134.2,134.58,133.58,133.75,412392.0,134.2,134.58,133.58,133.75,412392.0
2018-07-09 10:30:00,133.81,134.26,133.36,134.13,127354.0,133.81,134.26,133.36,134.13,127354.0
2018-07-09 11:00:00,134.25,135.03,134.24,134.82,35694.0,134.25,135.03,134.24,134.82,35694.0
2018-07-09 11:30:00,134.81,135.0,134.31,134.77,70308.0,134.81,135.0,134.31,134.77,70308.0
2018-07-09 12:00:00,134.73,134.81,134.56,134.7,22770.0,134.73,134.81,134.56,134.7,22770.0
2018-07-09 12:30:00,134.66,134.8,134.49,134.55,23303.0,134.66,134.8,134.49,134.55,23303.0
2018-07-09 13:00:00,134.53,134.81,134.44,134.62,29155.0,134.53,134.81,134.44,134.62,29155.0
2018-07-09 13:30:00,134.6,134.82,134.31,134.34,54735.0,134.6,134.82,134.31,134.34,54735.0
2018-07-09 14:00:00,134.31,134.92,134.01,134.76,59860.0,134.31,134.92,134.01,134.76,59860.0
2018-07-09 14:30:00,134.72,134.82,134.54,134.68,52074.0,134.72,134.82,134.54,134.68,52074.0
2018-07-09 15:00:00,134.75,134.87,134.58,134.77,76622.0,134.75,134.87,134.58,134.77,76622.0
2018-07-09 15:30:00,134.78,135.36,134.58,134.96,252583.0,134.78,135.36,134.58,134.96,252583.0
2018-07-10 09:30:00,134.9,136.8,134.62,135.73,90387.0,134.9,136.8,134.62,135.73,90387.0
2018-07-10 10:00:00,135.73,135.83,135.0,135.53,66773.0,135.73,135.83,135.0,135.53,66773.0
2018-07-10 10:30:00,135.47,135.76,135.26,135.66,56992.0,135.47,135.76,135.26,135.66,56992.0
2018-07-10 11:00:00,135.66,136.15,135.62,135.85,53294.0,135.66,136.15,135.62,135.85,53294.0
2018-07-10 11:30:00,135.82,136.07,135.61,135.78,47373.0,135.82,136.07,135.61,135.78,47373.0
2018-07-10 12:00:00,135.75,135.88,135.46,135.68,87619.0,135.75,135.88,135.46,135.68,87619.0
2018-07-10 12:30:00,135.66,135.71,135.05,135.05,57307.0,135.66,135.71,135.05,135.05,57307.0
2018-07-10 13:00:00,135.04,135.23,134.66,134.71,66425.0,135.04,135.23,134.66,134.71,66425.0
2018-07-10 13:30:00,134.69,134.73,134.28,134.51,53048.0,134.69,134.73,134.28,134.51,53048.0
2018-07-10 14:00:00,134.5,134.71,133.89,134.16,92443.0,134.5,134.71,133.89,134.16,92443.0
2018-07-10 14:30:00,134.18,134.43,134.05,134.41,71505.0,134.18,134.43,134.05,134.41,71505.0
2018-07-10 15:00:00,134.41,134.65,134.27,134.53,64692.0,134.41,134.65,134.27,134.53,64692.0
2018-07-10 15:30:00,134.53,134.54,134.08,134.37,168714.0,134.53,134.54,134.08,134.37,168714.0
2018-07-11 09:30:00,133.51,134.03,132.72,132.81,138583.0,133.51,134.03,132.72,132.81,138583.0
2018-07-11 10:00:00,132.81,133.59,132.81,133.37,77920.0,132.81,133.59,132.81,133.37,77920.0
2018-07-11 10:30:00,133.32,133.65,132.82,132.9,153193.0,133.32,133.65,132.82,132.9,153193.0
2018-07-11 11:00:00,133.0,133.09,131.85,131.87,122407.0,133.0,133.09,131.85,131.87,122407.0
2018-07-11 11:30:00,131.84,132.24,131.65,131.97,97966.0,131.84,132.24,131.65,131.97,97966.0
2018-07-11 12:00:00,131.97,132.36,131.92,132.36,51675.0,131.97,132.36,131.92,132.36,51675.0
2018-07-11 12:30:00,132.35,132.81,132.23,132.25,107855.0,132.35,132.81,132.23,132.25,107855.0
2018-07-11 13:00:00,132.28,132.77,132.13,132.55,88520.0,132.28,132.77,132.13,132.55,88520.0
2018-07-11 13:30:00,132.55,132.72,132.18,132.24,92778.0,132.55,132.72,132.18,132.24,92778.0
2018-07-11 14:00:00,132.24,132.39,131.74,132.33,162457.0,132.24,132.39,131.74,132.33,162457.0
2018-07-11 14:30:00,132.35,132.69,132.35,132.47,89046.0,132.35,132.69,132.35,132.47,89046.0
2018-07-11 15:00:00,132.47,132.61,132.3,132.3,89975.0,132.47,132.61,132.3,132.3,89975.0
2018-07-11 15:30:00,132.31,132.55,132.08,132.25,347583.0,132.31,132.55,132.08,132.25,347583.0
2018-07-12 09:30:00,133.0,135.03,132.58,134.48,216451.0,133.0,135.03,132.58,134.48,216451.0
2018-07-12 10:00:00,134.47,134.52,133.44,134.39,152264.0,134.47,134.52,133.44,134.39,152264.0
2018-07-12 10:30:00,134.47,134.86,134.35,134.73,77467.0,134.47,134.86,134.35,134.73,77467.0
2018-07-12 11:00:00,134.69,135.59,134.69,135.59,83857.0,134.69,135.59,134.69,135.59,83857.0
2018-07-12 11:30:00,135.59,136.04,135.29,136.03,121538.0,135.59,136.04,135.29,136.03,121538.0
2018-07-12 12:00:00,136.08,136.92,136.04,136.54,102386.0,136.08,136.92,136.04,136.54,102386.0
2018-07-12 12:30:00,136.52,137.03,136.44,137.01,121379.0,136.52,137.03,136.44,137.01,121379.0
2018-07-12 13:00:00,137.01,137.54,136.82,137.49,163062.0,137.01,137.54,136.82,137.49,163062.0
2018-07-12 13:30:00,137.46,137.88,137.36,137.59,122284.0,137.46,137.88,137.36,137.59,122284.0
2018-07-12 14:00:00,137.59,137.7,137.1,137.44,81773.0,137.59,137.7,137.1,137.44,81773.0
2018-07-12 14:30:00,137.43,137.64,137.17,137.44,73782.0,137.43,137.64,137.17,137.44,73782.0
2018-07-12 15:00:00,137.45,137.58,137.13,137.41,102582.0,137.45,137.58,137.13,137.41,102582.0
2018-07-12 15:30:00,137.4,137.53,137.13,137.46,298254.0,137.4,137.53,137.13,137.46,298254.0
2018-07-13 09:30:00,136.99,137.44,134.87,135.61,77626.0,136.99,137.44,134.87,135.61,77626.0
2018-07-13 10:00:00,135.73,136.66,135.73,136.36,44759.0,135.73,136.66,135.73,136.36,44759.0
2018-07-13 10:30:00,136.36,136.52,136.07,136.36,35380.0,136.36,136.52,136.07,136.36,35380.0
2018-07-13 11:00:00,136.38,136.96,136.34,136.72,29088.0,136.38,136.96,136.34,136.72,29088.0
2018-07-13 11:30:00,136.66,136.82,136.25,136.46,26536.0,136.66,136.82,136.25,136.46,26536.0
2018-07-13 12:00:00,136.44,136.75,136.35,136.57,11288.0,136.44,136.75,136.35,136.57,11288.0
2018-07-13 12:30:00,136.59,136.72,136.41,136.46,36860.0,136.59,136.72,136.41,136.46,36860.0
2018-07-13 13:00:00,136.49,136.83,136.43,136.83,62947.0,136.49,136.83,136.43,136.83,62947.0
2018-07-13 13:30:00,136.81,136.84,136.39,136.39,56197.0,136.81,136.84,136.39,136.39,56197.0
2018-07-13 14:00:00,136.36,136.82,136.29,136.59,20532.0,136.36,136.82,136.29,136.59,20532.0
2018-07-13 14:30:00,136.6,137.08,136.55,136.7,48289.0,136.6,137.08,136.55,136.7,48289.0
2018-07-13 15:00:00,136.69,137.04,136.68,136.99,60930.0,136.69,137.04,136.68,136.99,60930.0
2018-07-13 15:30:00,136.98,137.35,136.97,137.21,188142.0,136.98,137.35,136.97,137.21,188142.0
2018-07-16 09:30:00,136.62,137.32,136.12,136.84,135782.0,136.62,137.32,136.12,136.84,135782.0
2018-07-16 10:00:00,136.8,136.92,136.29,136.46,41146.0,136.8,136.92,136.29,136.46,41146.0
2018-07-16 10:30:00,136.49,136.66,135.93,135.93,38778.0,136.49,136.66,135.93,135.93,38778.0
2018-07-16 11:00:00,135.89,136.21,135.76,136.11,22312.0,135.89,136.21,135.76,136.11,22312.0
2018-07-16 11:30:00,136.09,136.71,136.09,136.55,24756.0,136.09,136.71,136.09,136.55,24756.0
2018-07-16 12:00:00,136.51,136.8,136.42,136.67,24193.0,136.51,136.8,136.42,136.67,24193.0
2018-07-16 12:30:00,136.65,136.7,136.11,136.32,26428.0,136.65,136.7,136.11,136.32,26428.0
2018-07-16 13:00:00,136.28,136.46,136.13,136.13,29963.0,136.28,136.46,136.13,136.13,29963.0
2018-07-16 13:30:00,136.11,136.46,136.1,136.3,27069.0,136.11,136.46,136.1,136.3,27069.0
2018-07-16 14:00:00,136.29,136.45,136.2,136.28,22840.0,136.29,136.45,136.2,136.28,22840.0
2018-07-16 14:30:00,136.32,136.39,135.85,135.87,23830.0,136.32,136.39,135.85,135.87,23830.0
2018-07-16 15:00:00,135.9,136.07,135.78,135.92,50592.0,135.9,136.07,135.78,135.92,50592.0
2018-07-16 15:30:00,135.99,136.37,135.94,136.24,161282.0,135.99,136.37,135.94,136.24,161282.0
2018-07-17 09:30:00,134.81,135.56,134.44,135.26,75661.0,134.81,135.56,134.44,135.26,75661.0
2018-07-17 10:00:00,135.32,135.66,134.75,135.38,30655.0,135.32,135.66,134.75,135.38,30655.0
2018-07-17 10:30:00,135.46,135.83,135.36,135.57,26347.0,135.46,135.83,135.36,135.57,26347.0
2018-07-17 11:00:00,135.52,136.04,135.42,135.75,40444.0,135.52,136.04,135.42,135.75,40444.0
2018-07-17 11:30:00,135.78,136.51,135.72,136.44,19151.0,135.78,136.51,135.72,136.44,19151.0
2018-07-17 12:00:00,136.52,136.95,136.21,136.9,16890.0,136.52,136.95,136.21,136.9,16890.0
2018-07-17 12:30:00,136.92,137.11,136.75,136.95,23832.0,136.92,137.11,136.75,136.95,23832.0
2018-07-17 13:00:00,136.98,137.39,136.89,137.24,26293.0,136.98,137.39,136.89,137.24,26293.0
2018-07-17 13:30:00,137.23,137.3,136.64,136.82,65300.0,137.23,137.3,136.64,136.82,65300.0
2018-07-17 14:00:00,136.79,136.79,136.35,136.49,44684.0,136.79,136.79,136.35,136.49,44684.0
2018-07-17 14:30:00,136.47,136.85,136.44,136.44,49499.0,136.47,136.85,136.44,136.44,49499.0
2018-07-17 15:00:00,136.44,136.56,136.38,136.47,122771.0,136.44,136.56,136.38,136.47,122771.0
2018-07-17 15:30:00,136.47,136.68,136.33,136.57,204987.0,136.47,136.68,136.33,136.57,204987.0
2018-07-18 09:30:00,136.55,137.12,135.84,136.49,106488.0,136.55,137.12,135.84,136.49,106488.0
2018-07-18 10:00:00,136.47,136.76,136.2,136.56,69806.0,136.47,136.76,136.2,136.56,69806.0
2018-07-18 10:30:00,136.58,136.96,136.27,136.84,81625.0,136.58,136.96,136.27,136.84,81625.0
2018-07-18 11:00:00,136.81,137.42,136.72,137.39,32696.0,136.81,137.42,136.72,137.39,32696.0
2018-07-18 11:30:00,137.42,137.68,137.2,137.52,31965.0,137.42,137.68,137.2,137.52,31965.0
2018-07-18 12:00:00,137.57,137.6,137.14,137.38,24780.0,137.57,137.6,137.14,137.38,24780.0
2018-07-18 12:30:00,137.39,137.49,137.05,137.21,31321.0,137.39,137.49,137.05,137.21,31321.0
2018-07-18 13:00:00,137.21,137.42,137.06,137.23,31520.0,137.21,137.42,137.06,137.23,31520.0
2018-07-18 13:30:00,137.23,137.27,136.74,136.87,41809.0,137.23,137.27,136.74,136.87,41809.0
2018-07-18 14:00:00,136.87,137.55,136.79,137.47,93620.0,136.87,137.55,136.79,137.47,93620.0
2018-07-18 14:30:00,137.51,137.84,137.42,137.67,78006.0,137.51,137.84,137.42,137.67,78006.0
2018-07-18 15:00:00,137.72,137.96,137.35,137.43,63189.0,137.72,137.96,137.35,137.43,63189.0
2018-07-18 15:30:00,137.43,137.7,137.23,137.43,221582.0,137.43,137.7,137.23,137.43,221582.0
2018-07-19 09:30:00,137.04,137.04,134.74,135.51,129819.0,137.04,137.04,134.74,135.51,129819.0
2018-07-19 10:00:00,135.32,135.81,135.1,135.74,107025.0,135.32,135.81,135.1,135.74,107025.0
2018-07-19 10:30:00,135.72,135.81,134.98,135.23,81735.0,135.72,135.81,134.98,135.23,81735.0
2018-07-19 11:00:00,135.18,135.33,134.92,135.19,167309.0,135.18,135.33,134.92,135.19,167309.0
2018-07-19 11:30:00,135.17,135.71,135.0,135.52,78037.0,135.17,135.71,135.0,135.52,78037.0
2018-07-19 12:00:00,135.54,135.6,135.15,135.3,36212.0,135.54,135.6,135.15,135.3,36212.0
2018-07-19 12:30:00,135.26,135.44,134.39,134.92,81709.0,135.26,135.44,134.39,134.92,81709.0
2018-07-19 13:00:00,134.91,135.19,134.64,135.09,41179.0,134.91,135.19,134.64,135.09,41179.0
2018-07-19 13:30:00,135.06,135.37,134.97,135.23,29538.0,135.06,135.37,134.97,135.23,29538.0
2018-07-19 14:00:00,135.23,135.33,135.02,135.03,27636.0,135.23,135.33,135.02,135.03,27636.0
2018-07-19 14:30:00,135.02,135.17,134.7,134.98,43033.0,135.02,135.17,134.7,134.98,43033.0
2018-07-19 15:00:00,134.96,135.01,134.55,134.61,45839.0,134.96,135.01,134.55,134.61,45839.0
2018-07-19 15:30:00,134.61,134.8,134.33,134.47,269519.0,134.61,134.8,134.33,134.47,269519.0
2018-07-20 09:30:00,135.16,135.52,134.76,135.01,173366.0,135.16,135.52,134.76,135.01,173366.0
2018-07-20 10:00:00,135.05,135.3,134.78,135.15,61047.0,135.05,135.3,134.78,135.15,61047.0
2018-07-20 10:30:00,135.21,135.45,135.05,135.22,82957.0,135.21,135.45,135.05,135.22,82957.0
2018-07-20 11:00:00,135.22,135.33,134.73,135.26,34379.0,135.22,135.33,134.73,135.26,34379.0
2018-07-20 11:30:00,135.22,135.37,134.88,135.01,44420.0,135.22,135.37,134.88,135.01,44420.0
2018-07-20 12:00:00,135.03,135.11,134.64,134.64,58302.0,135.03,135.11,134.64,134.64,58302.0
2018-07-20 12:30:00,134.6,134.6,134.23,134.26,37547.0,134.6,134.6,134.23,134.26,37547.0
2018-07-20 13:00:00,134.29,134.37,134.13,134.25,27063.0,134.29,134.37,134.13,134.25,27063.0
2018-07-20 13:30:00,134.25,134.64,134.22,134.49,44845.0,134.25,134.64,134.22,134.49,44845.0
2018-07-20 14:00:00,134.48,134.97,134.42,134.77,35079.0,134.48,134.97,134.42,134.77,35079.0
2018-07-20 14:30:00,134.79,134.82,134.33,134.52,29106.0,134.79,134.82,134.33,134.52,29106.0
2018-07-20 15:00:00,134.55,134.56,134.33,134.48,39488.0,134.55,134.56,134.33,134.48,39488.0
2018-07-20 15:30:00,134.51,134.66,134.14,134.3,274317.0,134.51,134.66,134.14,134.3,274317.0
2018-07-23 09:30:00,134.0,134.12,132.06,133.27,138951.0,134.0,134.12,132.06,133.27,138951.0
2018-07-23 10:00:00,133.24,134.08,133.17,133.75,94662.0,133.24,134.08,133.17,133.75,94662.0
2018-07-23 10:30:00,133.72,133.72,133.22,133.49,97679.0,133.72,133.72,133.22,133.49,97679.0
2018-07-23 11:00:00,133.49,134.01,133.43,133.79,69679.0,133.49,134.01,133.43,133.79,69679.0
2018-07-23 11:30:00,133.84,134.51,133.84,134.35,45573.0,133.84,134.51,133.84,134.35,45573.0
2018-07-23 12:00:00,134.31,134.65,134.07,134.47,47094.0,134.31,134.65,134.07,134.47,47094.0
2018-07-23 12:30:00,134.46,134.54,134.12,134.24,27065.0,134.46,134.54,134.12,134.24,27065.0
2018-07-23 13:00:00,134.28,134.46,134.21,134.37,25919.0,134.28,134.46,134.21,134.37,25919.0
2018-07-23 13:30:00,134.38,134.49,134.27,134.28,34134.0,134.38,134.49,134.27,134.28,34134.0
2018-07-23 14:00:00,134.3,134.69,134.3,134.58,45322.0,134.3,134.69,134.3,134.58,45322.0
2018-07-23 14:30:00,134.55,134.63,134.48,134.54,49308.0,134.55,134.63,134.48,134.54,49308.0
2018-07-23 15:00:00,134.56,134.67,134.47,134.56,79435.0,134.56,134.67,134.47,134.56,79435.0
2018-07-23 15:30:00,134.54,134.61,134.39,134.49,192587.0,134.54,134.61,134.39,134.49,192587.0
2018-07-24 09:30:00,135.31,135.97,135.14,135.33,30580.0,135.31,135.97,135.14,135.33,30580.0
2018-07-24 10:00:00,135.31,135.8,135.23,135.5,31878.0,135.31,135.8,135.23,135.5,31878.0
2018-07-24 10:30:00,135.43,135.65,135.22,135.28,21765.0,135.43,135.65,135.22,135.28,21765.0
2018-07-24 11:00:00,135.32,135.36,134.45,134.86,31032.0,135.32,135.36,134.45,134.86,31032.0
2018-07-24 11:30:00,134.91,134.93,133.8,133.91,46496.0,134.91,134.93,133.8,133.91,46496.0
2018-07-24 12:00:00,133.92,133.96,133.43,133.48,53696.0,133.92,133.96,133.43,133.48,53696.0
2018-07-24 12:30:00,133.47,133.49,132.22,132.24,76929.0,133.47,133.49,132.22,132.24,76929.0
2018-07-24 13:00:00,132.27,132.84,132.23,132.33,41051.0,132.27,132.84,132.23,132.33,41051.0
2018-07-24 13:30:00,132.32,132.37,131.67,132.11,92886.0,132.32,132.37,131.67,132.11,92886.0
2018-07-24 14:00:00,132.02,132.07,131.5,131.68,69281.0,132.02,132.07,131.5,131.68,69281.0
2018-07-24 14:30:00,131.67,132.41,131.55,132.39,83182.0,131.67,132.41,131.55,132.39,83182.0
2018-07-24 15:00:00,132.38,132.56,132.06,132.15,59228.0,132.38,132.56,132.06,132.15,59228.0
2018-07-24 15:30:00,132.17,132.43,132.01,132.31,122364.0,132.17,132.43,132.01,132.31,122364.0
2018-07-25 09:30:00,132.31,133.57,131.64,133.17,117605.0,132.31,133.57,131.64,133.17,117605.0
2018-07-25 10:00:00,133.21,134.03,133.19,133.97,143371.0,133.21,134.03,133.19,133.97,143371.0
2018-07-25 10:30:00,133.93,134.91,133.65,133.65,161835.0,133.93,134.91,133.65,133.65,161835.0
2018-07-25 11:00:00,133.66,135.17,133.48,135.08,139422.0,133.66,135.17,133.48,135.08,139422.0
2018-07-25 11:30:00,135.17,135.39,134.65,135.34,70135.0,135.17,135.39,134.65,135.34,70135.0
2018-07-25 12:00:00,135.34,135.84,135.27,135.54,98416.0,135.34,135.84,135.27,135.54,98416.0
2018-07-25 12:30:00,135.56,135.77,135.37,135.49,67682.0,135.56,135.77,135.37,135.49,67682.0
2018-07-25 13:00:00,135.53,135.63,135.03,135.13,55398.0,135.53,135.63,135.03,135.13,55398.0
2018-07-25 13:30:00,135.16,135.2,134.8,134.96,55075.0,135.16,135.2,134.8,134.96,55075.0
2018-07-25 14:00:00,134.97,135.48,134.96,135.39,64685.0,134.97,135.48,134.96,135.39,64685.0
2018-07-25 14:30:00,135.4,135.5,134.92,134.93,158096.0,135.4,135.5,134.92,134.93,158096.0
2018-07-25 15:00:00,134.91,135.15,134.71,134.98,85242.0,134.91,135.15,134.71,134.98,85242.0
2018-07-25 15:30:00,134.99,135.92,134.8,135.91,360238.0,134.99,135.92,134.8,135.91,360238.0
2018-07-26 09:30:00,135.53,135.55,133.57,133.69,119284.0,135.53,135.55,133.57,133.69,119284.0
2018-07-26 10:00:00,133.75,135.94,133.75,135.72,83831.0,133.75,135.94,133.75,135.72,83831.0
2018-07-26 10:30:00,135.72,136.56,135.64,136.47,54370.0,135.72,136.56,135.64,136.47,54370.0
2018-07-26 11:00:00,136.4,137.46,136.22,137.12,71728.0,136.4,137.46,136.22,137.12,71728.0
2018-07-26 11:30:00,137.11,137.35,136.81,137.11,58610.0,137.11,137.35,136.81,137.11,58610.0
2018-07-26 12:00:00,137.12,137.12,136.08,136.12,29963.0,137.12,137.12,136.08,136.12,29963.0
2018-07-26 12:30:00,136.04,136.26,135.73,135.73,29233.0,136.04,136.26,135.73,135.73,29233.0
2018-07-26 13:00:00,135.72,136.32,135.65,136.31,51583.0,135.72,136.32,135.65,136.31,51583.0
2018-07-26 13:30:00,136.23,136.49,136.18,136.41,14189.0,136.23,136.49,136.18,136.41,14189.0
2018-07-26 14:00:00,136.43,136.54,136.13,136.21,15662.0,136.43,136.54,136.13,136.21,15662.0
2018-07-26 14:30:00,136.25,136.28,136.0,136.2,25475.0,136.25,136.28,136.0,136.2,25475.0
2018-07-26 15:00:00,136.2,136.46,136.09,136.42,26522.0,136.2,136.46,136.09,136.42,26522.0
2018-07-26 15:30:00,136.43,136.51,136.03,136.13,97452.0,136.43,136.51,136.03,136.13,97452.0
2018-07-27 09:30:00,136.44,136.85,135.49,135.6,59550.0,136.44,136.85,135.49,135.6,59550.0
2018-07-27 10:00:00,135.48,135.73,134.62,134.7,180868.0,135.48,135.73,134.62,134.7,180868.0
2018-07-27 10:30:00,134.64,134.91,133.49,133.86,78419.0,134.64,134.91,133.49,133.86,78419.0
2018-07-27 11:00:00,133.82,134.12,132.98,133.23,45423.0,133.82,134.12,132.98,133.23,45423.0
2018-07-27 11:30:00,133.16,133.66,132.85,132.9,50051.0,133.16,133.66,132.85,132.9,50051.0
2018-07-27 12:00:00,132.81,132.84,132.0,132.06,54769.0,132.81,132.84,132.0,132.06,54769.0
2018-07-27 12:30:00,132.01,132.01,130.44,130.46,76114.0,132.01,132.01,130.44,130.46,76114.0
2018-07-27 13:00:00,130.42,130.76,130.04,130.4,107551.0,130.42,130.76,130.04,130.4,107551.0
2018-07-27 13:30:00,130.33,131.34,130.12,131.28,154978.0,130.33,131.34,130.12,131.28,154978.0
2018-07-27 14:00:00,131.25,131.28,130.23,130.31,110093.0,131.25,131.28,130.23,130.31,110093.0
2018-07-27 14:30:00,130.3,130.51,130.0,130.07,125010.0,130.3,130.51,130.0,130.07,125010.0
2018-07-27 15:00:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-27 15:30:00,130.07,130.07,130.07,130.07,0.0,130.07,130.07,130.07,130.07,0.0
2018-07-30 09:30:00,131.17,131.64,128.01,128.38,203439.0,131.17,131.64,128.01,128.38,203439.0
2018-07-30 10:00:00,128.33,128.78,127.49,127.88,263250.0,128.33,128.78,127.49,127.88,263250.0
2018-07-30 10:30:00,127.85,128.37,127.09,127.35,222328.0,127.85,128.37,127.09,127.35,222328.0
2018-07-30 11:00:00,127.35,127.35,126.11,126.67,175625.0,127.35,127.35,126.11,126.67,175625.0
2018-07-30 11:30:00,126.69,127.07,126.5,126.9,133342.0,126.69,127.07,126.5,126.9,133342.0
2018-07-30 12:00:00,126.88,126.89,125.61,125.85,102283.0,126.88,126.89,125.61,125.85,102283.0
2018-07-30 12:30:00,125.73,125.81,124.69,125.41,171414.0,125.73,125.81,124.69,125.41,171414.0
2018-07-30 13:00:00,125.49,126.2,125.15,126.15,76366.0,125.49,126.2,125.15,126.15,76366.0
2018-07-30 13:30:00,126.15,126.57,125.93,126.35,107622.0,126.15,126.57,125.93,126.35,107622.0
2018-07-30 14:00:00,126.31,127.08,126.29,126.69,77008.0,126.31,127.08,126.29,126.69,77008.0
2018-07-30 14:30:00,126.72,127.44,126.71,127.31,95392.0,126.72,127.44,126.71,127.31,95392.0
2018-07-30 15:00:00,127.33,127.47,127.0,127.14,136688.0,127.33,127.47,127.0,127.14,136688.0
2018-07-30 15:30:00,127.11,127.56,126.85,126.99,352173.0,127.11,127.56,126.85,126.99,352173.0
2018-07-31 09:30:00,127.41,128.94,126.83,127.25,257502.0,127.41,128.94,126.83,127.25,257502.0
2018-07-31 10:00:00,127.28,127.97,126.58,127.3,96674.0,127.28,127.97,126.58,127.3,96674.0
2018-07-31 10:30:00,127.38,128.42,127.3,128.05,91531.0,127.38,128.42,127.3,128.05,91531.0
2018-07-31 11:00:00,128.03,129.37,128.0,129.25,129376.0,128.03,129.37,128.0,129.25,129376.0
2018-07-31 11:30:00,129.22,129.96,129.13,129.83,116289.0,129.22,129.96,129.13,129.83,116289.0
2018-07-31 12:00:00,129.84,130.45,129.84,130.26,90699.0,129.84,130.45,129.84,130.26,90699.0
2018-07-31 12:30:00,130.22,130.22,129.43,129.67,82622.0,130.22,130.22,129.43,129.67,82622.0
2018-07-31 13:00:00,129.7,129.92,129.3,129.66,64363.0,129.7,129.92,129.3,129.66,64363.0
2018-07-31 13:30:00,129.63,129.66,129.07,129.23,63806.0,129.63,129.66,129.07,129.23,63806.0
2018-07-31 14:00:00,129.18,129.28,128.71,129.12,45196.0,129.18,129.28,128.71,129.12,45196.0
2018-07-31 14:30:00,129.1,129.16,128.88,129.06,42729.0,129.1,129.16,128.88,129.06,42729.0
2018-07-31 15:00:00,129.06,129.08,128.72,128.8,51280.0,129.06,129.08,128.72,128.8,51280.0
2018-07-31 15:30:00,128.79,128.79,128.01,128.48,224985.0,128.79,128.79,128.01,128.48,224985.0
2018-08-01 09:30:00,128.09,129.69,127.73,128.69,148569.0,128.09,129.69,127.73,128.69,148569.0
2018-08-01 10:00:00,128.77,129.77,128.38,129.11,100870.0,128.77,129.77,128.38,129.11,100870.0
2018-08-01 10:30:00,129.11,129.25,128.29,128.46,120472.0,129.11,129.25,128.29,128.46,120472.0
2018-08-01 11:00:00,128.46,128.65,127.83,127.98,105831.0,128.46,128.65,127.83,127.98,105831.0
2018-08-01 11:30:00,127.95,127.95,127.13,127.27,73227.0,127.95,127.95,127.13,127.27,73227.0
2018-08-01 12:00:00,127.37,128.05,126.96,127.2,88115.0,127.37,128.05,126.96,127.2,88115.0
2018-08-01 12:30:00,127.16,127.75,126.97,127.64,80884.0,127.16,127.75,126.97,127.64,80884.0
2018-08-01 13:00:00,127.63,127.7,127.2,127.22,65241.0,127.63,127.7,127.2,127.22,65241.0
2018-08-01 13:30:00,127.23,127.66,127.18,127.41,91966.0,127.23,127.66,127.18,127.41,91966.0
2018-08-01 14:00:00,127.34,127.65,126.73,127.57,84601.0,127.34,127.65,126.73,127.57,84601.0
2018-08-01 14:30:00,127.64,127.68,127.0,127.37,88153.0,127.64,127.68,127.0,127.37,88153.0
2018-08-01 15:00:00,127.37,127.57,127.21,127.37,77260.0,127.37,127.57,127.21,127.37,77260.0
2018-08-01 15:30:00,127.37,127.65,127.07,127.16,284893.0,127.37,127.65,127.07,127.16,284893.0
2018-08-02 09:30:00,125.93,127.45,125.88,127.14,125569.0,125.93,127.45,125.88,127.14,125569.0
2018-08-02 10:00:00,127.14,127.76,126.97,127.33,83412.0,127.14,127.76,126.97,127.33,83412.0
2018-08-02 10:30:00,127.37,128.03,127.11,127.28,72153.0,127.37,128.03,127.11,127.28,72153.0
2018-08-02 11:00:00,127.32,128.45,127.0,128.26,69556.0,127.32,128.45,127.0,128.26,69556.0
2018-08-02 11:30:00,128.28,128.83,128.28,128.43,37448.0,128.28,128.83,128.28,128.43,37448.0
2018-08-02 12:00:00,128.36,129.55,128.14,129.44,83982.0,128.36,129.55,128.14,129.44,83982.0
2018-08-02 12:30:00,129.45,129.72,129.24,129.68,72210.0,129.45,129.72,129.24,129.68,72210.0
2018-08-02 13:00:00,129.7,130.66,129.69,130.39,58276.0,129.7,130.66,129.69,130.39,58276.0
2018-08-02 13:30:00,130.46,130.53,129.95,130.03,62633.0,130.46,130.53,129.95,130.03,62633.0
2018-08-02 14:00:00,130.03,130.47,129.98,130.41,63536.0,130.03,130.47,129.98,130.41,63536.0
2018-08-02 14:30:00,130.42,130.71,130.31,130.7,62642.0,130.42,130.71,130.31,130.7,62642.0
2018-08-02 15:00:00,130.71,130.82,130.52,130.62,62124.0,130.71,130.82,130.52,130.62,62124.0
2018-08-02 15:30:00,130.63,131.32,130.62,131.16,256098.0,130.63,131.32,130.62,131.16,256098.0
2018-08-03 09:30:00,131.33,131.83,129.96,131.27,110891.0,131.33,131.83,129.96,131.27,110891.0
2018-08-03 10:00:00,131.38,131.99,130.68,131.23,48084.0,131.38,131.99,130.68,131.23,48084.0
2018-08-03 10:30:00,131.25,131.3,130.28,130.63,49939.0,131.25,131.3,130.28,130.63,49939.0
2018-08-03 11:00:00,130.52,131.02,130.27,130.91,42941.0,130.52,131.02,130.27,130.91,42941.0
2018-08-03 11:30:00,130.84,131.18,130.63,130.68,88910.0,130.84,131.18,130.63,130.68,88910.0
2018-08-03 12:00:00,130.69,131.41,130.53,131.16,101687.0,130.69,131.41,130.53,131.16,101687.0
2018-08-03 12:30:00,131.2,131.46,130.93,131.27,73645.0,131.2,131.46,130.93,131.27,73645.0
2018-08-03 13:00:00,131.3,131.57,131.18,131.38,20534.0,131.3,131.57,131.18,131.38,20534.0
2018-08-03 13:30:00,131.38,132.01,131.3,131.99,34637.0,131.38,132.01,131.3,131.99,34637.0
2018-08-03 14:00:00,131.96,132.12,131.8,132.04,103354.0,131.96,132.12,131.8,132.04,103354.0
2018-08-03 14:30:00,131.95,132.47,131.71,132.13,101895.0,131.95,132.47,131.71,132.13,101895.0
2018-08-03 15:00:00,132.15,132.41,132.02,132.03,83589.0,132.15,132.41,132.02,132.03,83589.0
2018-08-03 15:30:00,132.02,132.19,131.84,132.06,177512.0,132.02,132.19,131.84,132.06,177512.0
2018-08-06 09:30:00,131.93,133.02,131.32,132.93,118173.0,131.93,133.02,131.32,132.93,118173.0
2018-08-06 10:00:00,132.88,133.45,132.61,132.95,72293.0,132.88,133.45,132.61,132.95,72293.0
2018-08-06 10:30:00,133.03,133.23,132.55,133.05,72483.0,133.03,133.23,132.55,133.05,72483.0
2018-08-06 11:00:00,133.11,133.6,133.07,133.14,52938.0,133.11,133.6,133.07,133.14,52938.0
2018-08-06 11:30:00,133.14,133.93,133.14,133.85,48661.0,133.14,133.93,133.14,133.85,48661.0
2018-08-06 12:00:00,133.81,134.06,133.59,133.83,40337.0,133.81,134.06,133.59,133.83,40337.0
2018-08-06 12:30:00,133.78,134.12,133.63,134.03,54385.0,133.78,134.12,133.63,134.03,54385.0
2018-08-06 13:00:00,134.05,134.26,133.78,133.84,41244.0,134.05,134.26,133.78,133.84,41244.0
2018-08-06 13:30:00,133.84,133.92,133.64,133.82,57698.0,133.84,133.92,133.64,133.82,57698.0
2018-08-06 14:00:00,133.86,134.09,133.83,133.97,53037.0,133.86,134.09,133.83,133.97,53037.0
2018-08-06 14:30:00,133.99,134.54,133.97,134.27,84005.0,133.99,134.54,133.97,134.27,84005.0
2018-08-06 15:00:00,134.24,134.53,134.09,134.49,58485.0,134.24,134.53,134.09,134.49,58485.0
2018-08-06 15:30:00,134.48,134.61,134.17,134.34,170698.0,134.48,134.61,134.17,134.34,170698.0
2018-08-07 09:30:00,134.44,135.83,134.38,135.46,79542.0,134.44,135.83,134.38,135.46,79542.0
2018-08-07 10:00:00,135.5,136.32,135.44,136.23,51969.0,135.5,136.32,135.44,136.23,51969.0
2018-08-07 10:30:00,136.21,136.33,135.04,135.21,48269.0,136.21,136.33,135.04,135.21,48269.0
2018-08-07 11:00:00,135.17,135.75,135.04,135.26,58965.0,135.17,135.75,135.04,135.26,58965.0
2018-08-07 11:30:00,135.24,135.52,135.09,135.2,22046.0,135.24,135.52,135.09,135.2,22046.0
2018-08-07 12:00:00,135.23,135.56,135.2,135.45,25981.0,135.23,135.56,135.2,135.45,25981.0
2018-08-07 12:30:00,135.48,135.77,135.28,135.61,22705.0,135.48,135.77,135.28,135.61,22705.0
2018-08-07 13:00:00,135.56,135.57,134.81,134.92,38625.0,135.56,135.57,134.81,134.92,38625.0
2018-08-07 13:30:00,134.9,135.42,134.9,135.28,37427.0,134.9,135.42,134.9,135.28,37427.0
2018-08-07 14:00:00,135.26,135.49,135.11,135.44,54303.0,135.26,135.49,135.11,135.44,54303.0
2018-08-07 14:30:00,135.41,135.62,135.35,135.51,55431.0,135.41,135.62,135.35,135.51,55431.0
2018-08-07 15:00:00,135.55,135.67,135.38,135.41,97882.0,135.55,135.67,135.38,135.41,97882.0
2018-08-07 15:30:00,135.41,135.43,135.08,135.16,207640.0,135.41,135.43,135.08,135.16,207640.0
2018-08-08 09:30:00,134.83,135.26,133.7,133.96,64040.0,134.83,135.26,133.7,133.96,64040.0
2018-08-08 10:00:00,133.93,134.56,133.81,134.11,29638.0,133.93,134.56,133.81,134.11,29638.0
2018-08-08 10:30:00,134.12,134.87,133.9,134.66,22530.0,134.12,134.87,133.9,134.66,22530.0
2018-08-08 11:00:00,134.72,134.72,134.14,134.3,56625.0,134.72,134.72,134.14,134.3,56625.0
2018-08-08 11:30:00,134.32,134.88,133.82,133.83,57234.0,134.32,134.88,133.82,133.83,57234.0
2018-08-08 12:00:00,133.77,134.02,133.47,133.72,39613.0,133.77,134.02,133.47,133.72,39613.0
2018-08-08 12:30:00,133.76,134.11,133.64,133.84,64849.0,133.76,134.11,133.64,133.84,64849.0
2018-08-08 13:00:00,133.88,134.12,133.65,133.69,46541.0,133.88,134.12,133.65,133.69,46541.0
2018-08-08 13:30:00,133.75,134.06,133.56,134.04,33477.0,133.75,134.06,133.56,134.04,33477.0
2018-08-08 14:00:00,134.02,134.37,133.8,134.28,28649.0,134.02,134.37,133.8,134.28,28649.0
2018-08-08 14:30:00,134.3,134.33,133.9,134.0,35461.0,134.3,134.33,133.9,134.0,35461.0
2018-08-08 15:00:00,133.99,134.2,133.83,134.2,72404.0,133.99,134.2,133.83,134.2,72404.0
2018-08-08 15:30:00,134.17,134.42,134.11,134.13,165781.0,134.17,134.42,134.11,134.13,165781.0
2018-08-09 09:30:00,134.59,136.09,133.89,135.71,77553.0,134.59,136.09,133.89,135.71,77553.0
2018-08-09 10:00:00,135.71,136.63,135.57,136.54,75941.0,135.71,136.63,135.57,136.54,75941.0
2018-08-09 10:30:00,136.64,137.0,136.43,136.49,145971.0,136.64,137.0,136.43,136.49,145971.0
2018-08-09 11:00:00,136.43,136.57,135.95,136.26,75560.0,136.43,136.57,135.95,136.26,75560.0
2018-08-09 11:30:00,136.31,136.53,135.76,136.07,49132.0,136.31,136.53,135.76,136.07,49132.0
2018-08-09 12:00:00,136.05,136.31,135.91,135.96,35079.0,136.05,136.31,135.91,135.96,35079.0
2018-08-09 12:30:00,135.95,136.15,135.91,136.11,31363.0,135.95,136.15,135.91,136.11,31363.0
2018-08-09 13:00:00,136.08,136.25,135.96,136.04,42661.0,136.08,136.25,135.96,136.04,42661.0
2018-08-09 13:30:00,136.08,136.16,135.88,135.98,38008.0,136.08,136.16,135.88,135.98,38008.0
2018-08-09 14:00:00,135.95,135.97,135.36,135.37,53518.0,135.95,135.97,135.36,135.37,53518.0
2018-08-09 14:30:00,135.41,135.57,135.26,135.37,51871.0,135.41,135.57,135.26,135.37,51871.0
2018-08-09 15:00:00,135.35,135.49,135.15,135.15,46917.0,135.35,135.49,135.15,135.15,46917.0
2018-08-09 15:30:00,135.14,135.34,134.95,135.11,134904.0,135.14,135.34,134.95,135.11,134904.0
2018-08-10 09:30:00,134.27,135.21,133.71,134.21,52495.0,134.27,135.21,133.71,134.21,52495.0
2018-08-10 10:00:00,134.12,135.66,133.98,135.23,65807.0,134.12,135.66,133.98,135.23,65807.0
2018-08-10 10:30:00,135.23,135.54,134.49,135.09,63003.0,135.23,135.54,134.49,135.09,63003.0
2018-08-10 11:00:00,135.11,136.0,135.11,135.75,55175.0,135.11,136.0,135.11,135.75,55175.0
2018-08-10 11:30:00,135.75,135.81,135.25,135.58,43356.0,135.75,135.81,135.25,135.58,43356.0
2018-08-10 12:00:00,135.57,135.9,135.46,135.83,30210.0,135.57,135.9,135.46,135.83,30210.0
2018-08-10 12:30:00,135.85,136.21,135.82,135.89,48826.0,135.85,136.21,135.82,135.89,48826.0
2018-08-10 13:00:00,135.88,135.89,135.22,135.22,59925.0,135.88,135.89,135.22,135.22,59925.0
2018-08-10 13:30:00,135.26,135.28,134.43,134.58,43431.0,135.26,135.28,134.43,134.58,43431.0
2018-08-10 14:00:00,134.64,135.01,134.49,134.49,29230.0,134.64,135.01,134.49,134.49,29230.0
2018-08-10 14:30:00,134.53,134.91,134.48,134.82,34174.0,134.53,134.91,134.48,134.82,34174.0
2018-08-10 15:00:00,134.81,135.27,134.6,135.04,75705.0,134.81,135.27,134.6,135.04,75705.0
2018-08-10 15:30:00,135.06,135.2,134.73,134.9,156962.0,135.06,135.2,134.73,134.9,156962.0
2018-08-13 09:30:00,135.24,136.56,135.24,135.93,68926.0,135.24,136.56,135.24,135.93,68926.0
2018-08-13 10:00:00,135.99,136.53,135.85,135.97,58344.0,135.99,136.53,135.85,135.97,58344.0
2018-08-13 10:30:00,135.98,136.5,135.98,136.0,27543.0,135.98,136.5,135.98,136.0,27543.0
2018-08-13 11:00:00,136.12,136.12,134.95,135.01,28091.0,136.12,136.12,134.95,135.01,28091.0
2018-08-13 11:30:00,134.99,135.02,134.34,134.61,31528.0,134.99,135.02,134.34,134.61,31528.0
2018-08-13 12:00:00,134.64,135.05,134.1,134.14,23953.0,134.64,135.05,134.1,134.14,23953.0
2018-08-13 12:30:00,134.18,134.35,133.91,134.02,49772.0,134.18,134.35,133.91,134.02,49772.0
2018-08-13 13:00:00,133.99,134.24,133.45,134.21,106273.0,133.99,134.24,133.45,134.21,106273.0
2018-08-13 13:30:00,134.27,134.41,133.84,133.86,73079.0,134.27,134.41,133.84,133.86,73079.0
2018-08-13 14:00:00,133.9,134.37,133.89,134.33,39218.0,133.9,134.37,133.89,134.33,39218.0
2018-08-13 14:30:00,134.38,134.47,133.65,133.79,31488.0,134.38,134.47,133.65,133.79,31488.0
2018-08-13 15:00:00,133.81,133.83,133.55,133.58,60809.0,133.81,133.83,133.55,133.58,60809.0
2018-08-13 15:30:00,133.61,133.82,133.26,133.41,193179.0,133.61,133.82,133.26,133.41,193179.0
2018-08-14 09:30:00,134.05,134.3,133.07,133.37,51811.0,134.05,134.3,133.07,133.37,51811.0
2018-08-14 10:00:00,133.4,134.33,133.2,134.1,34781.0,133.4,134.33,133.2,134.1,34781.0
2018-08-14 10:30:00,134.07,134.84,134.04,134.74,34271.0,134.07,134.84,134.04,134.74,34271.0
2018-08-14 11:00:00,134.67,135.26,134.62,135.03,47365.0,134.67,135.26,134.62,135.03,47365.0
2018-08-14 11:30:00,135.04,135.07,134.55,134.66,45940.0,135.04,135.07,134.55,134.66,45940.0
2018-08-14 12:00:00,134.63,134.92,134.39,134.87,35828.0,134.63,134.92,134.39,134.87,35828.0
2018-08-14 12:30:00,134.84,134.88,134.44,134.6,32607.0,134.84,134.88,134.44,134.6,32607.0
2018-08-14 13:00:00,134.61,134.74,134.2,134.24,28667.0,134.61,134.74,134.2,134.24,28667.0
2018-08-14 13:30:00,134.24,134.62,134.21,134.55,38632.0,134.24,134.62,134.21,134.55,38632.0
2018-08-14 14:00:00,134.57,134.66,134.23,134.41,40638.0,134.57,134.66,134.23,134.41,40638.0
2018-08-14 14:30:00,134.45,134.96,134.39,134.79,50139.0,134.45,134.96,134.39,134.79,50139.0
2018-08-14 15:00:00,134.79,134.84,134.45,134.55,46948.0,134.79,134.84,134.45,134.55,46948.0
2018-08-14 15:30:00,134.54,134.54,133.85,134.0,267047.0,134.54,134.54,133.85,134.0,267047.0
2018-08-15 09:30:00,133.01,133.63,131.4,131.58,131286.0,133.01,133.63,131.4,131.58,131286.0
2018-08-15 10:00:00,131.48,131.54,129.76,129.78,123647.0,131.48,131.54,129.76,129.78,123647.0
2018-08-15 10:30:00,129.72,130.49,129.34,129.74,134439.0,129.72,130.49,129.34,129.74,134439.0
2018-08-15 11:00:00,129.68,130.36,129.57,130.14,83783.0,129.68,130.36,129.57,130.14,83783.0
2018-08-15 11:30:00,130.17,130.78,129.7,129.96,91996.0,130.17,130.78,129.7,129.96,91996.0
2018-08-15 12:00:00,129.91,130.59,129.79,130.37,73692.0,129.91,130.59,129.79,130.37,73692.0
2018-08-15 12:30:00,130.37,130.75,130.18,130.31,87979.0,130.37,130.75,130.18,130.31,87979.0
2018-08-15 13:00:00,130.33,130.56,130.04,130.21,43694.0,130.33,130.56,130.04,130.21,43694.0
2018-08-15 13:30:00,130.21,130.6,130.0,130.24,47011.0,130.21,130.6,130.0,130.24,47011.0
2018-08-15 14:00:00,130.23,130.45,129.7,130.0,124994.0,130.23,130.45,129.7,130.0,124994.0
2018-08-15 14:30:00,129.99,130.68,129.85,130.64,44612.0,129.99,130.68,129.85,130.64,44612.0
2018-08-15 15:00:00,130.67,130.99,130.59,130.93,57659.0,130.67,130.99,130.59,130.93,57659.0
2018-08-15 15:30:00,130.95,131.33,130.81,131.06,212819.0,130.95,131.33,130.81,131.06,212819.0
2018-08-16 09:30:00,132.1,132.34,131.1,131.24,109277.0,132.1,132.34,131.1,131.24,109277.0
2018-08-16 10:00:00,131.34,132.56,131.25,132.15,113479.0,131.34,132.56,131.25,132.15,113479.0
2018-08-16 10:30:00,132.25,132.46,131.81,131.99,100373.0,132.25,132.46,131.81,131.99,100373.0
2018-08-16 11:00:00,132.0,133.01,132.0,132.68,97667.0,132.0,133.01,132.0,132.68,97667.0
2018-08-16 11:30:00,132.72,132.92,132.5,132.67,93784.0,132.72,132.92,132.5,132.67,93784.0
2018-08-16 12:00:00,132.71,133.07,132.5,132.99,135288.0,132.71,133.07,132.5,132.99,135288.0
2018-08-16 12:30:00,133.02,133.23,132.9,133.07,102652.0,133.02,133.23,132.9,133.07,102652.0
2018-08-16 13:00:00,133.05,133.13,132.84,132.96,93236.0,133.05,133.13,132.84,132.96,93236.0
2018-08-16 13:30:00,132.95,133.19,132.75,133.07,157525.0,132.95,133.19,132.75,133.07,157525.0
2018-08-16 14:00:00,133.07,133.46,132.98,133.12,144163.0,133.07,133.46,132.98,133.12,144163.0
2018-08-16 14:30:00,133.09,133.38,132.9,133.28,176171.0,133.09,133.38,132.9,133.28,176171.0
2018-08-16 15:00:00,133.26,133.38,133.15,133.36,122983.0,133.26,133.38,133.15,133.36,122983.0
2018-08-16 15:30:00,133.34,133.89,133.16,133.72,603424.0,133.34,133.89,133.16,133.72,603424.0
2018-08-17 09:30:00,133.13,133.53,131.64,132.17,126488.0,133.13,133.53,131.64,132.17,126488.0
2018-08-17 10:00:00,132.15,132.32,131.01,131.01,96944.0,132.15,132.32,131.01,131.01,96944.0
2018-08-17 10:30:00,131.02,131.3,130.25,130.62,107237.0,131.02,131.3,130.25,130.62,107237.0
2018-08-17 11:00:00,130.61,130.64,129.87,130.16,122487.0,130.61,130.64,129.87,130.16,122487.0
2018-08-17 11:30:00,130.13,130.8,130.05,130.71,98267.0,130.13,130.8,130.05,130.71,98267.0
2018-08-17 12:00:00,130.68,130.75,130.26,130.35,64257.0,130.68,130.75,130.26,130.35,64257.0
2018-08-17 12:30:00,130.37,130.37,129.93,129.96,138263.0,130.37,130.37,129.93,129.96,138263.0
2018-08-17 13:00:00,129.94,130.24,129.93,129.97,76207.0,129.94,130.24,129.93,129.97,76207.0
2018-08-17 13:30:00,129.95,130.46,129.92,130.39,67129.0,129.95,130.46,129.92,130.39,67129.0
2018-08-17 14:00:00,130.39,131.7,130.34,131.55,85567.0,130.39,131.7,130.34,131.55,85567.0
2018-08-17 14:30:00,131.56,132.41,131.43,132.36,110516.0,131.56,132.41,131.43,132.36,110516.0
2018-08-17 15:00:00,132.36,132.37,131.77,131.83,116784.0,132.36,132.37,131.77,131.83,116784.0
2018-08-17 15:30:00,131.81,132.38,131.66,132.37,369630.0,131.81,132.38,131.66,132.37,369630.0
2018-08-20 09:30:00,132.35,133.54,131.63,132.46,124046.0,132.35,133.54,131.63,132.46,124046.0
2018-08-20 10:00:00,132.45,132.84,132.01,132.44,94357.0,132.45,132.84,132.01,132.44,94357.0
2018-08-20 10:30:00,132.4,132.88,132.06,132.66,174614.0,132.4,132.88,132.06,132.66,174614.0
2018-08-20 11:00:00,132.63,133.13,132.34,132.73,145165.0,132.63,133.13,132.34,132.73,145165.0
2018-08-20 11:30:00,132.74,133.34,132.63,133.11,94703.0,132.74,133.34,132.63,133.11,94703.0
2018-08-20 12:00:00,133.11,133.79,133.05,133.78,64476.0,133.11,133.79,133.05,133.78,64476.0
2018-08-20 12:30:00,133.77,134.25,133.49,133.66,292665.0,133.77,134.25,133.49,133.66,292665.0
2018-08-20 13:00:00,133.7,134.18,133.69,134.04,112820.0,133.7,134.18,133.69,134.04,112820.0
2018-08-20 13:30:00,134.01,134.14,133.79,134.09,94443.0,134.01,134.14,133.79,134.09,94443.0
2018-08-20 14:00:00,134.13,134.29,133.79,134.02,168620.0,134.13,134.29,133.79,134.02,168620.0
2018-08-20 14:30:00,134.04,134.23,133.83,134.03,109159.0,134.04,134.23,133.83,134.03,109159.0
2018-08-20 15:00:00,134.03,134.11,133.83,133.94,106268.0,134.03,134.11,133.83,133.94,106268.0
2018-08-20 15:30:00,133.89,134.05,133.66,133.71,347246.0,133.89,134.05,133.66,133.71,347246.0
2018-08-21 09:30:00,134.18,135.51,133.69,135.51,264135.0,134.18,135.51,133.69,135.51,264135.0
2018-08-21 10:00:00,135.51,136.46,134.92,136.21,153042.0,135.51,136.46,134.92,136.21,153042.0
2018-08-21 10:30:00,136.16,136.96,136.1,136.57,201300.0,136.16,136.96,136.1,136.57,201300.0
2018-08-21 11:00:00,136.56,136.59,135.94,136.31,103569.0,136.56,136.59,135.94,136.31,103569.0
2018-08-21 11:30:00,136.24,136.5,136.24,136.27,83047.0,136.24,136.5,136.24,136.27,83047.0
2018-08-21 12:00:00,136.31,136.6,136.23,136.57,155798.0,136.31,136.6,136.23,136.57,155798.0
2018-08-21 12:30:00,136.56,136.58,136.12,136.22,138423.0,136.56,136.58,136.12,136.22,138423.0
2018-08-21 13:00:00,136.21,136.21,135.8,136.0,59158.0,136.21,136.21,135.8,136.0,59158.0
2018-08-21 13:30:00,135.99,136.16,135.8,135.82,54881.0,135.99,136.16,135.8,135.82,54881.0
2018-08-21 14:00:00,135.8,136.0,135.62,135.86,123719.0,135.8,136.0,135.62,135.86,123719.0
2018-08-21 14:30:00,135.84,135.91,135.23,135.5,99002.0,135.84,135.91,135.23,135.5,99002.0
2018-08-21 15:00:00,135.46,135.89,135.23,135.7,136114.0,135.46,135.89,135.23,135.7,136114.0
2018-08-21 15:30:00,135.71,135.79,135.09,135.52,300742.0,135.71,135.79,135.09,135.52,300742.0
2018-08-22 09:30:00,134.84,136.87,134.84,135.92,113226.0,134.84,136.87,134.84,135.92,113226.0
2018-08-22 10:00:00,135.96,136.4,135.28,135.99,115488.0,135.96,136.4,135.28,135.99,115488.0
2018-08-22 10:30:00,135.99,136.75,135.98,136.49,103883.0,135.99,136.75,135.98,136.49,103883.0
2018-08-22 11:00:00,136.51,136.63,136.29,136.57,103958.0,136.51,136.63,136.29,136.57,103958.0
2018-08-22 11:30:00,136.55,137.1,136.39,136.49,126107.0,136.55,137.1,136.39,136.49,126107.0
2018-08-22 12:00:00,136.52,136.69,136.29,136.52,69421.0,136.52,136.69,136.29,136.52,69421.0
2018-08-22 12:30:00,136.55,136.69,136.32,136.36,45898.0,136.55,136.69,136.32,136.36,45898.0
2018-08-22 13:00:00,136.32,136.55,136.3,136.43,51918.0,136.32,136.55,136.3,136.43,51918.0
2018-08-22 13:30:00,136.45,136.97,136.45,136.76,78458.0,136.45,136.97,136.45,136.76,78458.0
2018-08-22 14:00:00,136.72,136.95,136.52,136.89,74465.0,136.72,136.95,136.52,136.89,74465.0
2018-08-22 14:30:00,136.88,137.39,136.78,137.36,114180.0,136.88,137.39,136.78,137.36,114180.0
2018-08-22 15:00:00,137.35,137.55,137.2,137.29,168690.0,137.35,137.55,137.2,137.29,168690.0
2018-08-22 15:30:00,137.31,137.36,136.93,136.94,262848.0,137.31,137.36,136.93,136.94,262848.0
2018-08-23 09:30:00,136.97,137.6,136.56,137.32,216421.0,136.97,137.6,136.56,137.32,216421.0
2018-08-23 10:00:00,137.27,138.41,137.07,138.36,258953.0,137.27,138.41,137.07,138.36,258953.0
2018-08-23 10:30:00,138.4,138.7,137.23,137.4,123994.0,138.4,138.7,137.23,137.4,123994.0
2018-08-23 11:00:00,137.38,137.56,136.25,136.52,91250.0,137.38,137.56,136.25,136.52,91250.0
2018-08-23 11:30:00,136.48,136.82,135.77,136.57,99402.0,136.48,136.82,135.77,136.57,99402.0
2018-08-23 12:00:00,136.59,137.63,136.59,137.56,55599.0,136.59,137.63,136.59,137.56,55599.0
2018-08-23 12:30:00,137.52,137.93,137.25,137.3,58932.0,137.52,137.93,137.25,137.3,58932.0
2018-08-23 13:00:00,137.27,137.38,136.99,137.2,68461.0,137.27,137.38,136.99,137.2,68461.0
2018-08-23 13:30:00,137.2,137.5,137.02,137.42,80218.0,137.2,137.5,137.02,137.42,80218.0
2018-08-23 14:00:00,137.41,137.6,137.14,137.28,90809.0,137.41,137.6,137.14,137.28,90809.0
2018-08-23 14:30:00,137.28,137.44,136.85,137.03,113305.0,137.28,137.44,136.85,137.03,113305.0
2018-08-23 15:00:00,137.0,137.09,136.61,136.73,141787.0,137.0,137.09,136.61,136.73,141787.0
2018-08-23 15:30:00,136.72,136.76,135.65,136.3,461254.0,136.72,136.76,135.65,136.3,461254.0
2018-08-24 09:30:00,152.39,157.45,150.62,156.81,2446406.0,152.39,157.45,150.62,156.81,2446406.0
2018-08-24 10:00:00,156.8,157.78,154.75,155.94,758885.0,156.8,157.78,154.75,155.94,758885.0
2018-08-24 10:30:00,155.98,157.08,155.11,156.75,549709.0,155.98,157.08,155.11,156.75,549709.0
2018-08-24 11:00:00,156.81,157.0,155.33,155.53,311719.0,156.81,157.0,155.33,155.53,311719.0
2018-08-24 11:30:00,155.59,156.94,155.45,156.86,272912.0,155.59,156.94,155.45,156.86,272912.0
2018-08-24 12:00:00,156.9,156.98,156.09,156.5,183796.0,156.9,156.98,156.09,156.5,183796.0
2018-08-24 12:30:00,156.46,157.48,156.22,157.17,329205.0,156.46,157.48,156.22,157.17,329205.0
2018-08-24 13:00:00,157.24,157.7,156.32,156.73,292614.0,157.24,157.7,156.32,156.73,292614.0
2018-08-24 13:30:00,156.69,156.8,154.82,154.83,295121.0,156.69,156.8,154.82,154.83,295121.0
2018-08-24 14:00:00,154.85,156.33,154.85,155.85,302773.0,154.85,156.33,154.85,155.85,302773.0
2018-08-24 14:30:00,155.86,156.25,154.7,154.87,246080.0,155.86,156.25,154.7,154.87,246080.0
2018-08-24 15:00:00,154.92,156.6,154.78,156.36,352819.0,154.92,156.6,154.78,156.36,352819.0
2018-08-24 15:30:00,156.38,157.28,155.97,157.25,675284.0,156.38,157.28,155.97,157.25,675284.0
2018-08-27 09:30:00,158.15,159.94,156.46,157.02,350518.0,158.15,159.94,156.46,157.02,350518.0
2018-08-27 10:00:00,156.99,157.04,155.9,156.36,192593.0,156.99,157.04,155.9,156.36,192593.0
2018-08-27 10:30:00,156.39,156.4,155.16,155.8,195344.0,156.39,156.4,155.16,155.8,195344.0
2018-08-27 11:00:00,155.83,155.93,154.38,154.94,215798.0,155.83,155.93,154.38,154.94,215798.0
2018-08-27 11:30:00,154.92,155.33,154.32,154.38,126344.0,154.92,155.33,154.32,154.38,126344.0
2018-08-27 12:00:00,154.4,154.8,154.17,154.56,168319.0,154.4,154.8,154.17,154.56,168319.0
2018-08-27 12:30:00,154.51,155.03,154.49,154.83,110686.0,154.51,155.03,154.49,154.83,110686.0
2018-08-27 13:00:00,154.84,154.93,154.26,154.36,75159.0,154.84,154.93,154.26,154.36,75159.0
2018-08-27 13:30:00,154.35,155.34,154.29,155.08,173647.0,154.35,155.34,154.29,155.08,173647.0
2018-08-27 14:00:00,155.09,155.43,154.77,154.94,146549.0,155.09,155.43,154.77,154.94,146549.0
2018-08-27 14:30:00,154.95,155.02,154.07,154.13,144152.0,154.95,155.02,154.07,154.13,144152.0
2018-08-27 15:00:00,154.13,154.48,153.91,154.19,183136.0,154.13,154.48,153.91,154.19,183136.0
2018-08-27 15:30:00,154.16,154.74,153.98,154.63,431147.0,154.16,154.74,153.98,154.63,431147.0
2018-08-28 09:30:00,154.87,156.09,154.67,155.61,170891.0,154.87,156.09,154.67,155.61,170891.0
2018-08-28 10:00:00,155.72,157.63,155.69,156.64,146873.0,155.72,157.63,155.69,156.64,146873.0
2018-08-28 10:30:00,156.62,156.82,155.25,155.97,162122.0,156.62,156.82,155.25,155.97,162122.0
2018-08-28 11:00:00,155.95,156.95,155.7,156.66,105225.0,155.95,156.95,155.7,156.66,105225.0
2018-08-28 11:30:00,156.68,156.68,155.97,156.27,72430.0,156.68,156.68,155.97,156.27,72430.0
2018-08-28 12:00:00,156.27,156.82,155.99,156.43,55361.0,156.27,156.82,155.99,156.43,55361.0
2018-08-28 12:30:00,156.45,157.03,156.45,156.94,98077.0,156.45,157.03,156.45,156.94,98077.0
2018-08-28 13:00:00,156.89,157.64,156.71,157.5,96763.0,156.89,157.64,156.71,157.5,96763.0
2018-08-28 13:30:00,157.46,157.69,157.25,157.58,86842.0,157.46,157.69,157.25,157.58,86842.0
2018-08-28 14:00:00,157.59,157.83,157.23,157.36,95382.0,157.59,157.83,157.23,157.36,95382.0
2018-08-28 14:30:00,157.36,157.52,156.96,157.08,133611.0,157.36,157.52,156.96,157.08,133611.0
2018-08-28 15:00:00,157.1,157.42,156.71,156.75,146667.0,157.1,157.42,156.71,156.75,146667.0
2018-08-28 15:30:00,156.75,156.92,156.59,156.84,261507.0,156.75,156.92,156.59,156.84,261507.0
2018-08-29 09:30:00,156.75,157.35,155.67,156.21,241553.0,156.75,157.35,155.67,156.21,241553.0
2018-08-29 10:00:00,156.18,156.7,155.8,156.45,143097.0,156.18,156.7,155.8,156.45,143097.0
2018-08-29 10:30:00,156.46,157.63,156.32,156.99,224775.0,156.46,157.63,156.32,156.99,224775.0
2018-08-29 11:00:00,157.0,157.09,155.7,156.19,144953.0,157.0,157.09,155.7,156.19,144953.0
2018-08-29 11:30:00,156.12,156.12,155.51,155.95,98250.0,156.12,156.12,155.51,155.95,98250.0
2018-08-29 12:00:00,155.97,156.07,155.37,155.44,78152.0,155.97,156.07,155.37,155.44,78152.0
2018-08-29 12:30:00,155.4,155.67,155.32,155.55,91917.0,155.4,155.67,155.32,155.55,91917.0
2018-08-29 13:00:00,155.52,155.66,155.41,155.65,71032.0,155.52,155.66,155.41,155.65,71032.0
2018-08-29 13:30:00,155.67,156.02,155.36,155.7,95575.0,155.67,156.02,155.36,155.7,95575.0
2018-08-29 14:00:00,155.69,156.11,155.61,155.84,118720.0,155.69,156.11,155.61,155.84,118720.0
2018-08-29 14:30:00,155.82,155.94,155.4,155.48,131175.0,155.82,155.94,155.4,155.48,131175.0
2018-08-29 15:00:00,155.5,155.7,155.32,155.47,118454.0,155.5,155.7,155.32,155.47,118454.0
2018-08-29 15:30:00,155.5,155.76,155.32,155.65,236031.0,155.5,155.76,155.32,155.65,236031.0
2018-08-30 09:30:00,155.63,155.93,153.58,153.87,192772.0,155.63,155.93,153.58,153.87,192772.0
2018-08-30 10:00:00,153.85,155.19,153.83,154.8,119081.0,153.85,155.19,153.83,154.8,119081.0
2018-08-30 10:30:00,154.81,155.92,154.73,155.17,86767.0,154.81,155.92,154.73,155.17,86767.0
2018-08-30 11:00:00,155.18,155.33,154.35,154.37,74182.0,155.18,155.33,154.35,154.37,74182.0
2018-08-30 11:30:00,154.35,154.6,154.01,154.46,59628.0,154.35,154.6,154.01,154.46,59628.0
2018-08-30 12:00:00,154.46,154.64,154.18,154.29,54634.0,154.46,154.64,154.18,154.29,54634.0
2018-08-30 12:30:00,154.36,154.66,154.22,154.65,61297.0,154.36,154.66,154.22,154.65,61297.0
2018-08-30 13:00:00,154.62,154.86,154.43,154.81,70244.0,154.62,154.86,154.43,154.81,70244.0
2018-08-30 13:30:00,154.81,154.88,154.56,154.62,69517.0,154.81,154.88,154.56,154.62,69517.0
2018-08-30 14:00:00,154.62,154.72,153.71,153.82,79640.0,154.62,154.72,153.71,153.82,79640.0
2018-08-30 14:30:00,153.84,154.78,153.83,154.21,82448.0,153.84,154.78,153.83,154.21,82448.0
2018-08-30 15:00:00,154.22,154.22,153.67,153.88,100575.0,154.22,154.22,153.67,153.88,100575.0
2018-08-30 15:30:00,153.94,154.13,153.66,153.87,206642.0,153.94,154.13,153.66,153.87,206642.0
2018-08-31 09:30:00,153.56,154.62,153.27,153.4,129803.0,153.56,154.62,153.27,153.4,129803.0
2018-08-31 10:00:00,153.49,154.43,153.43,153.94,83182.0,153.49,154.43,153.43,153.94,83182.0
2018-08-31 10:30:00,153.96,154.3,153.77,154.01,42827.0,153.96,154.3,153.77,154.01,42827.0
2018-08-31 11:00:00,154.13,154.25,153.64,153.82,49399.0,154.13,154.25,153.64,153.82,49399.0
2018-08-31 11:30:00,153.8,153.97,153.51,153.75,97277.0,153.8,153.97,153.51,153.75,97277.0
2018-08-31 12:00:00,153.81,154.2,153.69,154.18,38544.0,153.81,154.2,153.69,154.18,38544.0
2018-08-31 12:30:00,154.2,154.5,153.98,154.35,52860.0,154.2,154.5,153.98,154.35,52860.0
2018-08-31 13:00:00,154.35,154.42,154.0,154.15,34677.0,154.35,154.42,154.0,154.15,34677.0
2018-08-31 13:30:00,154.16,154.61,154.06,154.51,45643.0,154.16,154.61,154.06,154.51,45643.0
2018-08-31 14:00:00,154.56,154.56,154.25,154.37,76867.0,154.56,154.56,154.25,154.37,76867.0
2018-08-31 14:30:00,154.37,154.58,154.18,154.48,93003.0,154.37,154.58,154.18,154.48,93003.0
2018-08-31 15:00:00,154.45,154.66,154.18,154.23,71929.0,154.45,154.66,154.18,154.23,71929.0
2018-08-31 15:30:00,154.23,154.74,154.14,154.41,323855.0,154.23,154.74,154.14,154.41,323855.0
2018-09-04 09:30:00,154.17,154.26,152.29,153.44,126283.0,154.17,154.26,152.29,153.44,126283.0
2018-09-04 10:00:00,153.5,153.84,152.99,153.05,70002.0,153.5,153.84,152.99,153.05,70002.0
2018-09-04 10:30:00,153.06,154.48,152.89,154.27,67822.0,153.06,154.48,152.89,154.27,67822.0
2018-09-04 11:00:00,154.27,154.32,153.48,153.59,42187.0,154.27,154.32,153.48,153.59,42187.0
2018-09-04 11:30:00,153.61,153.83,152.67,152.82,58310.0,153.61,153.83,152.67,152.82,58310.0
2018-09-04 12:00:00,152.83,153.2,152.59,152.78,61053.0,152.83,153.2,152.59,152.78,61053.0
2018-09-04 12:30:00,152.74,153.23,152.69,153.23,48503.0,152.74,153.23,152.69,153.23,48503.0
2018-09-04 13:00:00,153.24,153.58,152.88,153.0,55731.0,153.24,153.58,152.88,153.0,55731.0
2018-09-04 13:30:00,153.07,153.22,152.63,153.08,52758.0,153.07,153.22,152.63,153.08,52758.0
2018-09-04 14:00:00,153.11,153.59,153.03,153.41,46383.0,153.11,153.59,153.03,153.41,46383.0
2018-09-04 14:30:00,153.43,153.5,153.28,153.38,64658.0,153.43,153.5,153.28,153.38,64658.0
2018-09-04 15:00:00,153.38,153.47,153.28,153.36,72032.0,153.38,153.47,153.28,153.36,72032.0
2018-09-04 15:30:00,153.34,153.71,153.24,153.59,143463.0,153.34,153.71,153.24,153.59,143463.0
2018-09-05 09:30:00,153.12,154.31,150.2,150.26,151136.0,153.12,154.31,150.2,150.26,151136.0
2018-09-05 10:00:00,150.25,150.57,148.45,149.49,148562.0,150.25,150.57,148.45,149.49,148562.0
2018-09-05 10:30:00,149.45,149.88,148.55,149.48,94021.0,149.45,149.88,148.55,149.48,94021.0
2018-09-05 11:00:00,149.47,149.47,148.5,148.83,94155.0,149.47,149.47,148.5,148.83,94155.0
2018-09-05 11:30:00,148.87,149.58,148.51,149.49,187928.0,148.87,149.58,148.51,149.49,187928.0
2018-09-05 12:00:00,149.53,150.87,149.49,150.47,56789.0,149.53,150.87,149.49,150.47,56789.0
2018-09-05 12:30:00,150.41,150.75,149.96,149.97,52115.0,150.41,150.75,149.96,149.97,52115.0
2018-09-05 13:00:00,149.92,150.7,149.9,150.54,48504.0,149.92,150.7,149.9,150.54,48504.0
2018-09-05 13:30:00,150.56,150.9,150.39,150.56,34556.0,150.56,150.9,150.39,150.56,34556.0
2018-09-05 14:00:00,150.59,150.64,149.77,149.84,45490.0,150.59,150.64,149.77,149.84,45490.0
2018-09-05 14:30:00,149.85,149.97,149.44,149.66,58142.0,149.85,149.97,149.44,149.66,58142.0
2018-09-05 15:00:00,149.65,149.8,149.38,149.41,65391.0,149.65,149.8,149.38,149.41,65391.0
2018-09-05 15:30:00,149.41,149.58,149.04,149.35,164835.0,149.41,149.58,149.04,149.35,164835.0
2018-09-06 09:30:00,149.34,150.26,148.16,149.93,86710.0,149.34,150.26,148.16,149.93,86710.0
2018-09-06 10:00:00,149.92,150.08,148.2,149.02,97537.0,149.92,150.08,148.2,149.02,97537.0
2018-09-06 10:30:00,149.03,149.03,148.0,148.36,87658.0,149.03,149.03,148.0,148.36,87658.0
2018-09-06 11:00:00,148.32,148.46,147.33,148.34,75892.0,148.32,148.46,147.33,148.34,75892.0
2018-09-06 11:30:00,148.23,148.5,147.94,148.26,74906.0,148.23,148.5,147.94,148.26,74906.0
2018-09-06 12:00:00,148.29,148.41,147.86,147.94,63602.0,148.29,148.41,147.86,147.94,63602.0
2018-09-06 12:30:00,147.89,148.03,147.6,147.69,46497.0,147.89,148.03,147.6,147.69,46497.0
2018-09-06 13:00:00,147.7,148.15,147.35,147.84,38791.0,147.7,148.15,147.35,147.84,38791.0
2018-09-06 13:30:00,147.83,148.46,147.73,148.18,33691.0,147.83,148.46,147.73,148.18,33691.0
2018-09-06 14:00:00,148.17,148.43,147.91,148.08,46421.0,148.17,148.43,147.91,148.08,46421.0
2018-09-06 14:30:00,148.09,148.55,148.09,148.46,30321.0,148.09,148.55,148.09,148.46,30321.0
2018-09-06 15:00:00,148.49,149.18,148.4,149.18,57426.0,148.49,149.18,148.4,149.18,57426.0
2018-09-06 15:30:00,149.15,149.21,148.76,148.83,118918.0,149.15,149.21,148.76,148.83,118918.0
2018-09-07 09:30:00,147.64,148.86,146.71,148.66,114804.0,147.64,148.86,146.71,148.66,114804.0
2018-09-07 10:00:00,148.78,149.57,148.54,148.94,103031.0,148.78,149.57,148.54,148.94,103031.0
2018-09-07 10:30:00,148.91,149.51,148.77,149.5,68394.0,148.91,149.51,148.77,149.5,68394.0
2018-09-07 11:00:00,149.49,150.85,149.22,150.7,148915.0,149.49,150.85,149.22,150.7,148915.0
2018-09-07 11:30:00,150.59,150.75,149.94,149.94,46193.0,150.59,150.75,149.94,149.94,46193.0
2018-09-07 12:00:00,149.94,150.01,149.16,149.41,73819.0,149.94,150.01,149.16,149.41,73819.0
2018-09-07 12:30:00,149.42,150.31,149.36,150.06,47516.0,149.42,150.31,149.36,150.06,47516.0
2018-09-07 13:00:00,150.12,150.12,149.47,149.79,37076.0,150.12,150.12,149.47,149.79,37076.0
2018-09-07 13:30:00,149.82,149.92,149.22,149.27,25846.0,149.82,149.92,149.22,149.27,25846.0
2018-09-07 14:00:00,149.32,149.92,149.27,149.91,31624.0,149.32,149.92,149.27,149.91,31624.0
2018-09-07 14:30:00,149.86,149.89,149.24,149.48,36998.0,149.86,149.89,149.24,149.48,36998.0
2018-09-07 15:00:00,149.48,149.57,149.22,149.3,49296.0,149.48,149.57,149.22,149.3,49296.0
2018-09-07 15:30:00,149.29,149.46,148.61,149.21,197666.0,149.29,149.46,148.61,149.21,197666.0
2018-09-10 09:30:00,149.96,150.81,148.54,149.36,124649.0,149.96,150.81,148.54,149.36,124649.0
2018-09-10 10:00:00,149.36,149.67,148.96,149.57,92148.0,149.36,149.67,148.96,149.57,92148.0
2018-09-10 10:30:00,149.65,150.29,149.55,149.86,60330.0,149.65,150.29,149.55,149.86,60330.0
2018-09-10 11:00:00,149.81,150.19,149.48,149.74,104173.0,149.81,150.19,149.48,149.74,104173.0
2018-09-10 11:30:00,149.76,149.99,149.59,149.82,42049.0,149.76,149.99,149.59,149.82,42049.0
2018-09-10 12:00:00,149.78,150.15,149.59,149.65,61549.0,149.78,150.15,149.59,149.65,61549.0
2018-09-10 12:30:00,149.64,149.84,149.55,149.74,73596.0,149.64,149.84,149.55,149.74,73596.0
2018-09-10 13:00:00,149.71,150.46,149.67,150.41,71667.0,149.71,150.46,149.67,150.41,71667.0
2018-09-10 13:30:00,150.45,150.75,150.08,150.71,76471.0,150.45,150.75,150.08,150.71,76471.0
2018-09-10 14:00:00,150.72,150.8,150.49,150.74,34949.0,150.72,150.8,150.49,150.74,34949.0
2018-09-10 14:30:00,150.76,151.18,150.72,151.16,93453.0,150.76,151.18,150.72,151.16,93453.0
2018-09-10 15:00:00,151.17,151.22,150.84,150.84,65035.0,151.17,151.22,150.84,150.84,65035.0
2018-09-10 15:30:00,150.84,150.94,150.56,150.75,160699.0,150.84,150.94,150.56,150.75,160699.0
2018-09-11 09:30:00,150.29,151.73,150.26,151.0,71833.0,150.29,151.73,150.26,151.0,71833.0
2018-09-11 10:00:00,150.83,151.15,150.25,150.4,44842.0,150.83,151.15,150.25,150.4,44842.0
2018-09-11 10:30:00,150.55,150.62,150.07,150.31,38733.0,150.55,150.62,150.07,150.31,38733.0
2018-09-11 11:00:00,150.3,150.73,150.24,150.27,52777.0,150.3,150.73,150.24,150.27,52777.0
2018-09-11 11:30:00,150.34,151.05,150.17,151.02,39957.0,150.34,151.05,150.17,151.02,39957.0
2018-09-11 12:00:00,151.05,151.52,151.03,151.06,38947.0,151.05,151.52,151.03,151.06,38947.0
2018-09-11 12:30:00,151.12,151.15,150.88,151.1,27547.0,151.12,151.15,150.88,151.1,27547.0
2018-09-11 13:00:00,151.19,151.32,150.62,150.62,25496.0,151.19,151.32,150.62,150.62,25496.0
2018-09-11 13:30:00,150.62,151.0,150.61,150.94,39523.0,150.62,151.0,150.61,150.94,39523.0
2018-09-11 14:00:00,150.94,151.25,150.81,151.09,31243.0,150.94,151.25,150.81,151.09,31243.0
2018-09-11 14:30:00,151.07,151.13,150.7,150.74,27586.0,151.07,151.13,150.7,150.74,27586.0
2018-09-11 15:00:00,150.74,150.82,150.37,150.45,52897.0,150.74,150.82,150.37,150.45,52897.0
2018-09-11 15:30:00,150.45,151.01,150.34,150.88,124473.0,150.45,151.01,150.34,150.88,124473.0
2018-09-12 09:30:00,150.82,150.95,149.73,150.0,90508.0,150.82,150.95,149.73,150.0,90508.0
2018-09-12 10:00:00,149.93,150.31,148.54,148.59,112266.0,149.93,150.31,148.54,148.59,112266.0
2018-09-12 10:30:00,148.59,148.6,147.6,148.1,124935.0,148.59,148.6,147.6,148.1,124935.0
2018-09-12 11:00:00,148.1,150.4,148.1,150.08,38473.0,148.1,150.4,148.1,150.08,38473.0
2018-09-12 11:30:00,150.19,150.31,148.76,149.05,31487.0,150.19,150.31,148.76,149.05,31487.0
2018-09-12 12:00:00,149.07,150.36,149.07,150.36,19057.0,149.07,150.36,149.07,150.36,19057.0
2018-09-12 12:30:00,150.29,150.47,150.09,150.36,20114.0,150.29,150.47,150.09,150.36,20114.0
2018-09-12 13:00:00,150.4,150.84,150.37,150.72,22256.0,150.4,150.84,150.37,150.72,22256.0
2018-09-12 13:30:00,150.74,150.82,150.31,150.41,24316.0,150.74,150.82,150.31,150.41,24316.0
2018-09-12 14:00:00,150.47,150.63,150.25,150.42,35522.0,150.47,150.63,150.25,150.42,35522.0
2018-09-12 14:30:00,150.47,150.52,150.09,150.25,29709.0,150.47,150.52,150.09,150.25,29709.0
2018-09-12 15:00:00,150.25,150.63,150.23,150.47,39089.0,150.25,150.63,150.23,150.47,39089.0
2018-09-12 15:30:00,150.51,150.95,150.48,150.73,111464.0,150.51,150.95,150.48,150.73,111464.0
2018-09-13 09:30:00,151.67,154.06,151.6,152.97,122412.0,151.67,154.06,151.6,152.97,122412.0
2018-09-13 10:00:00,152.93,153.63,151.74,151.94,51670.0,152.93,153.63,151.74,151.94,51670.0
2018-09-13 10:30:00,151.96,152.79,151.72,152.0,63686.0,151.96,152.79,151.72,152.0,63686.0
2018-09-13 11:00:00,152.05,152.51,151.86,152.26,29345.0,152.05,152.51,151.86,152.26,29345.0
2018-09-13 11:30:00,152.3,152.88,152.05,152.68,66595.0,152.3,152.88,152.05,152.68,66595.0
2018-09-13 12:00:00,152.7,152.7,152.12,152.34,34552.0,152.7,152.7,152.12,152.34,34552.0
2018-09-13 12:30:00,152.3,152.76,152.3,152.44,25511.0,152.3,152.76,152.3,152.44,25511.0
2018-09-13 13:00:00,152.44,152.49,152.08,152.16,16362.0,152.44,152.49,152.08,152.16,16362.0
2018-09-13 13:30:00,152.17,152.25,151.57,151.66,31131.0,152.17,152.25,151.57,151.66,31131.0
2018-09-13 14:00:00,151.65,151.92,151.11,151.45,52988.0,151.65,151.92,151.11,151.45,52988.0
2018-09-13 14:30:00,151.46,151.61,151.31,151.56,25885.0,151.46,151.61,151.31,151.56,25885.0
2018-09-13 15:00:00,151.56,151.65,151.33,151.35,33444.0,151.56,151.65,151.33,151.35,33444.0
2018-09-13 15:30:00,151.37,151.5,151.15,151.38,103420.0,151.37,151.5,151.15,151.38,103420.0
2018-09-14 09:30:00,151.33,152.86,150.54,152.83,107245.0,151.33,152.86,150.54,152.83,107245.0
2018-09-14 10:00:00,152.71,152.82,152.07,152.81,129595.0,152.71,152.82,152.07,152.81,129595.0
2018-09-14 10:30:00,152.73,153.21,152.4,152.63,67501.0,152.73,153.21,152.4,152.63,67501.0
2018-09-14 11:00:00,152.54,152.62,151.84,152.33,83599.0,152.54,152.62,151.84,152.33,83599.0
2018-09-14 11:30:00,152.42,152.49,152.15,152.21,41469.0,152.42,152.49,152.15,152.21,41469.0
2018-09-14 12:00:00,152.25,152.26,150.93,151.11,71150.0,152.25,152.26,150.93,151.11,71150.0
2018-09-14 12:30:00,151.03,151.76,151.0,151.39,37524.0,151.03,151.76,151.0,151.39,37524.0
2018-09-14 13:00:00,151.37,151.53,150.87,151.44,36291.0,151.37,151.53,150.87,151.44,36291.0
2018-09-14 13:30:00,151.48,152.34,151.47,152.28,51934.0,151.48,152.34,151.47,152.28,51934.0
2018-09-14 14:00:00,152.29,152.51,152.18,152.27,52012.0,152.29,152.51,152.18,152.27,52012.0
2018-09-14 14:30:00,152.22,152.22,151.31,151.65,82968.0,152.22,152.22,151.31,151.65,82968.0
2018-09-14 15:00:00,151.65,151.7,151.32,151.35,91370.0,151.65,151.7,151.32,151.35,91370.0
2018-09-14 15:30:00,151.37,151.52,151.27,151.35,242496.0,151.37,151.52,151.27,151.35,242496.0
2018-09-17 09:30:00,150.23,152.0,150.0,150.55,221929.0,150.23,152.0,150.0,150.55,221929.0
2018-09-17 10:00:00,150.56,150.59,149.05,149.46,81119.0,150.56,150.59,149.05,149.46,81119.0
2018-09-17 10:30:00,149.4,149.72,148.69,148.69,71061.0,149.4,149.72,148.69,148.69,71061.0
2018-09-17 11:00:00,148.71,149.79,148.58,149.75,45465.0,148.71,149.79,148.58,149.75,45465.0
2018-09-17 11:30:00,149.79,149.98,149.61,149.78,46135.0,149.79,149.98,149.61,149.78,46135.0
2018-09-17 12:00:00,149.82,149.87,149.43,149.55,55840.0,149.82,149.87,149.43,149.55,55840.0
2018-09-17 12:30:00,149.6,149.79,149.06,149.22,48406.0,149.6,149.79,149.06,149.22,48406.0
2018-09-17 13:00:00,149.17,149.39,148.46,148.61,51203.0,149.17,149.39,148.46,148.61,51203.0
2018-09-17 13:30:00,148.62,149.09,148.4,148.65,46286.0,148.62,149.09,148.4,148.65,46286.0
2018-09-17 14:00:00,148.59,148.96,148.42,148.46,35902.0,148.59,148.96,148.42,148.46,35902.0
2018-09-17 14:30:00,148.43,148.49,147.84,147.89,85859.0,148.43,148.49,147.84,147.89,85859.0
2018-09-17 15:00:00,147.9,148.02,147.23,147.38,105806.0,147.9,148.02,147.23,147.38,105806.0
2018-09-17 15:30:00,147.37,147.39,146.29,146.72,357017.0,147.37,147.39,146.29,146.72,357017.0
2018-09-18 09:30:00,146.81,148.65,146.14,148.37,245955.0,146.81,148.65,146.14,148.37,245955.0
2018-09-18 10:00:00,148.25,149.87,148.0,149.29,133181.0,148.25,149.87,148.0,149.29,133181.0
2018-09-18 10:30:00,149.4,150.11,148.89,149.94,80749.0,149.4,150.11,148.89,149.94,80749.0
2018-09-18 11:00:00,150.02,150.54,149.73,150.43,111073.0,150.02,150.54,149.73,150.43,111073.0
2018-09-18 11:30:00,150.5,150.52,149.64,149.87,53497.0,150.5,150.52,149.64,149.87,53497.0
2018-09-18 12:00:00,149.81,150.17,149.27,149.34,37439.0,149.81,150.17,149.27,149.34,37439.0
2018-09-18 12:30:00,149.31,149.52,149.05,149.3,28451.0,149.31,149.52,149.05,149.3,28451.0
2018-09-18 13:00:00,149.3,149.69,149.3,149.44,44930.0,149.3,149.69,149.3,149.44,44930.0
2018-09-18 13:30:00,149.49,149.61,149.07,149.53,38665.0,149.49,149.61,149.07,149.53,38665.0
2018-09-18 14:00:00,149.5,149.86,149.48,149.82,51964.0,149.5,149.86,149.48,149.82,51964.0
2018-09-18 14:30:00,149.84,149.84,149.28,149.42,29269.0,149.84,149.84,149.28,149.42,29269.0
2018-09-18 15:00:00,149.37,149.51,149.08,149.22,48480.0,149.37,149.51,149.08,149.22,48480.0
2018-09-18 15:30:00,149.24,149.26,148.65,148.79,145063.0,149.24,149.26,148.65,148.79,145063.0
2018-09-19 09:30:00,148.32,148.98,146.91,147.53,78016.0,148.32,148.98,146.91,147.53,78016.0
2018-09-19 10:00:00,147.58,147.93,145.9,146.46,69782.0,147.58,147.93,145.9,146.46,69782.0
2018-09-19 10:30:00,146.52,146.83,146.2,146.51,47171.0,146.52,146.83,146.2,146.51,47171.0
2018-09-19 11:00:00,146.42,147.63,146.4,147.18,23033.0,146.42,147.63,146.4,147.18,23033.0
2018-09-19 11:30:00,147.32,147.51,147.06,147.31,31212.0,147.32,147.51,147.06,147.31,31212.0
2018-09-19 12:00:00,147.34,147.34,146.28,146.62,44210.0,147.34,147.34,146.28,146.62,44210.0
2018-09-19 12:30:00,146.61,146.86,146.38,146.78,31174.0,146.61,146.86,146.38,146.78,31174.0
2018-09-19 13:00:00,146.75,147.02,146.46,147.0,43500.0,146.75,147.02,146.46,147.0,43500.0
2018-09-19 13:30:00,146.95,147.57,146.92,147.39,39098.0,146.95,147.57,146.92,147.39,39098.0
2018-09-19 14:00:00,147.43,147.57,147.31,147.5,37891.0,147.43,147.57,147.31,147.5,37891.0
2018-09-19 14:30:00,147.53,147.9,147.42,147.78,68157.0,147.53,147.9,147.42,147.78,68157.0
2018-09-19 15:00:00,147.76,148.33,147.73,148.33,84112.0,147.76,148.33,147.73,148.33,84112.0
2018-09-19 15:30:00,148.33,148.54,148.22,148.4,205544.0,148.33,148.54,148.22,148.4,205544.0
2018-09-20 09:30:00,149.77,152.64,148.96,152.51,241591.0,149.77,152.64,148.96,152.51,241591.0
2018-09-20 10:00:00,152.5,152.89,152.01,152.19,216457.0,152.5,152.89,152.01,152.19,216457.0
2018-09-20 10:30:00,152.19,153.17,152.19,152.92,235819.0,152.19,153.17,152.19,152.92,235819.0
2018-09-20 11:00:00,152.94,153.15,152.63,152.86,217690.0,152.94,153.15,152.63,152.86,217690.0
2018-09-20 11:30:00,152.89,153.42,152.8,153.35,129626.0,152.89,153.42,152.8,153.35,129626.0
2018-09-20 12:00:00,153.38,153.49,152.95,153.41,118574.0,153.38,153.49,152.95,153.41,118574.0
2018-09-20 12:30:00,153.42,153.64,153.12,153.5,62724.0,153.42,153.64,153.12,153.5,62724.0
2018-09-20 13:00:00,153.43,153.75,153.31,153.52,156802.0,153.43,153.75,153.31,153.52,156802.0
2018-09-20 13:30:00,153.5,153.72,153.3,153.65,60332.0,153.5,153.72,153.3,153.65,60332.0
2018-09-20 14:00:00,153.63,153.75,153.31,153.75,91032.0,153.63,153.75,153.31,153.75,91032.0
2018-09-20 14:30:00,153.76,153.76,153.49,153.64,88195.0,153.76,153.76,153.49,153.64,88195.0
2018-09-20 15:00:00,153.62,153.94,153.38,153.52,114952.0,153.62,153.94,153.38,153.52,114952.0
2018-09-20 15:30:00,153.53,153.61,153.15,153.22,444420.0,153.53,153.61,153.15,153.22,444420.0
2018-09-21 09:30:00,153.46,154.59,152.21,154.48,445588.0,153.46,154.59,152.21,154.48,445588.0
2018-09-21 10:00:00,154.5,154.56,153.09,153.38,132770.0,154.5,154.56,153.09,153.38,132770.0
2018-09-21 10:30:00,153.28,153.29,152.72,152.97,98000.0,153.28,153.29,152.72,152.97,98000.0
2018-09-21 11:00:00,152.96,153.08,152.47,152.57,88197.0,152.96,153.08,152.47,152.57,88197.0
2018-09-21 11:30:00,152.6,152.69,151.95,152.23,41826.0,152.6,152.69,151.95,152.23,41826.0
2018-09-21 12:00:00,152.23,152.95,152.16,152.69,39173.0,152.23,152.95,152.16,152.69,39173.0
2018-09-21 12:30:00,152.64,152.84,152.34,152.64,34919.0,152.64,152.84,152.34,152.64,34919.0
2018-09-21 13:00:00,152.64,152.78,152.43,152.74,53736.0,152.64,152.78,152.43,152.74,53736.0
2018-09-21 13:30:00,152.74,152.97,152.35,152.38,45888.0,152.74,152.97,152.35,152.38,45888.0
2018-09-21 14:00:00,152.42,152.42,151.67,151.87,60418.0,152.42,152.42,151.67,151.87,60418.0
2018-09-21 14:30:00,151.94,152.11,151.63,151.72,88670.0,151.94,152.11,151.63,151.72,88670.0
2018-09-21 15:00:00,151.75,152.09,151.68,151.98,60121.0,151.75,152.09,151.68,151.98,60121.0
2018-09-21 15:30:00,151.97,152.45,151.72,152.4,303501.0,151.97,152.45,151.72,152.4,303501.0
2018-09-24 09:30:00,150.65,151.86,149.33,151.75,102733.0,150.65,151.86,149.33,151.75,102733.0
2018-09-24 10:00:00,151.76,152.94,151.56,152.84,70686.0,151.76,152.94,151.56,152.84,70686.0
2018-09-24 10:30:00,152.84,153.4,152.4,152.78,206207.0,152.84,153.4,152.4,152.78,206207.0
2018-09-24 11:00:00,152.87,153.7,152.41,153.08,101945.0,152.87,153.7,152.41,153.08,101945.0
2018-09-24 11:30:00,153.19,153.36,152.82,153.36,50474.0,153.19,153.36,152.82,153.36,50474.0
2018-09-24 12:00:00,153.29,153.3,152.62,152.75,82719.0,153.29,153.3,152.62,152.75,82719.0
2018-09-24 12:30:00,152.71,152.94,152.43,152.53,46291.0,152.71,152.94,152.43,152.53,46291.0
2018-09-24 13:00:00,152.53,152.97,152.51,152.73,50642.0,152.53,152.97,152.51,152.73,50642.0
2018-09-24 13:30:00,152.77,153.27,152.71,152.96,209520.0,152.77,153.27,152.71,152.96,209520.0
2018-09-24 14:00:00,153.06,153.07,152.56,152.67,25746.0,153.06,153.07,152.56,152.67,25746.0
2018-09-24 14:30:00,152.69,152.84,152.66,152.68,27497.0,152.69,152.84,152.66,152.68,27497.0
2018-09-24 15:00:00,152.65,153.05,152.64,152.85,30282.0,152.65,153.05,152.64,152.85,30282.0
2018-09-24 15:30:00,152.86,152.93,152.54,152.83,144192.0,152.86,152.93,152.54,152.83,144192.0
2018-09-25 09:30:00,153.11,154.95,152.98,154.91,115682.0,153.11,154.95,152.98,154.91,115682.0
2018-09-25 10:00:00,154.88,155.55,154.23,154.36,111968.0,154.88,155.55,154.23,154.36,111968.0
2018-09-25 10:30:00,154.36,154.78,154.19,154.27,69911.0,154.36,154.78,154.19,154.27,69911.0
2018-09-25 11:00:00,154.27,155.07,154.22,154.89,57270.0,154.27,155.07,154.22,154.89,57270.0
2018-09-25 11:30:00,154.85,155.13,154.59,154.94,58236.0,154.85,155.13,154.59,154.94,58236.0
2018-09-25 12:00:00,154.98,155.03,154.7,154.84,35962.0,154.98,155.03,154.7,154.84,35962.0
2018-09-25 12:30:00,154.8,155.03,154.52,154.94,106433.0,154.8,155.03,154.52,154.94,106433.0
2018-09-25 13:00:00,154.92,155.08,154.71,155.05,72674.0,154.92,155.08,154.71,155.05,72674.0
2018-09-25 13:30:00,155.05,155.31,154.92,155.31,39995.0,155.05,155.31,154.92,155.31,39995.0
2018-09-25 14:00:00,155.26,155.46,155.17,155.39,43053.0,155.26,155.46,155.17,155.39,43053.0
2018-09-25 14:30:00,155.4,155.56,155.28,155.4,46759.0,155.4,155.56,155.28,155.4,46759.0
2018-09-25 15:00:00,155.43,155.48,155.31,155.41,63435.0,155.43,155.48,155.31,155.41,63435.0
2018-09-25 15:30:00,155.41,155.55,155.26,155.4,252798.0,155.41,155.55,155.26,155.4,252798.0
2018-09-26 09:30:00,155.99,157.11,154.93,155.58,111651.0,155.99,157.11,154.93,155.58,111651.0
2018-09-26 10:00:00,155.6,155.6,154.73,155.27,50931.0,155.6,155.6,154.73,155.27,50931.0
2018-09-26 10:30:00,155.32,155.38,154.89,155.16,36745.0,155.32,155.38,154.89,155.16,36745.0
2018-09-26 11:00:00,155.2,155.34,154.95,155.29,30261.0,155.2,155.34,154.95,155.29,30261.0
2018-09-26 11:30:00,155.37,155.57,155.12,155.38,32085.0,155.37,155.57,155.12,155.38,32085.0
2018-09-26 12:00:00,155.42,155.77,155.3,155.68,50083.0,155.42,155.77,155.3,155.68,50083.0
2018-09-26 12:30:00,155.67,155.87,155.48,155.56,24000.0,155.67,155.87,155.48,155.56,24000.0
2018-09-26 13:00:00,155.56,155.62,155.35,155.37,26670.0,155.56,155.62,155.35,155.37,26670.0
2018-09-26 13:30:00,155.4,155.43,155.09,155.28,30400.0,155.4,155.43,155.09,155.28,30400.0
2018-09-26 14:00:00,155.26,156.14,155.23,155.98,60121.0,155.26,156.14,155.23,155.98,60121.0
2018-09-26 14:30:00,156.01,156.1,155.48,155.74,40514.0,156.01,156.1,155.48,155.74,40514.0
2018-09-26 15:00:00,155.65,156.11,155.43,155.96,44721.0,155.65,156.11,155.43,155.96,44721.0
2018-09-26 15:30:00,155.95,155.97,154.31,154.83,220095.0,155.95,155.97,154.31,154.83,220095.0
2018-09-27 09:30:00,155.36,156.51,154.89,156.1,69975.0,155.36,156.51,154.89,156.1,69975.0
2018-09-27 10:00:00,156.18,156.48,155.3,155.33,52237.0,156.18,156.48,155.3,155.33,52237.0
2018-09-27 10:30:00,155.16,155.53,154.87,155.4,36121.0,155.16,155.53,154.87,155.4,36121.0
2018-09-27 11:00:00,155.47,155.75,155.24,155.72,35167.0,155.47,155.75,155.24,155.72,35167.0
2018-09-27 11:30:00,155.68,155.78,155.44,155.72,29969.0,155.68,155.78,155.44,155.72,29969.0
2018-09-27 12:00:00,155.67,155.72,155.4,155.72,18210.0,155.67,155.72,155.4,155.72,18210.0
2018-09-27 12:30:00,155.7,155.7,155.51,155.59,31088.0,155.7,155.7,155.51,155.59,31088.0
2018-09-27 13:00:00,155.56,155.7,155.44,155.62,16604.0,155.56,155.7,155.44,155.62,16604.0
2018-09-27 13:30:00,155.58,155.63,155.44,155.58,35450.0,155.58,155.63,155.44,155.58,35450.0
2018-09-27 14:00:00,155.58,155.63,155.38,155.56,35719.0,155.58,155.63,155.38,155.56,35719.0
2018-09-27 14:30:00,155.56,155.85,155.48,155.81,17650.0,155.56,155.85,155.48,155.81,17650.0
2018-09-27 15:00:00,155.77,155.83,155.38,155.42,34936.0,155.77,155.83,155.38,155.42,34936.0
2018-09-27 15:30:00,155.43,156.01,155.18,156.0,221426.0,155.43,156.01,155.18,156.0,221426.0
2018-09-28 09:30:00,155.05,155.68,154.83,155.57,64902.0,155.05,155.68,154.83,155.57,64902.0
2018-09-28 10:00:00,155.56,156.43,155.52,156.39,37577.0,155.56,156.43,155.52,156.39,37577.0
2018-09-28 10:30:00,156.43,156.55,156.04,156.33,42390.0,156.43,156.55,156.04,156.33,42390.0
2018-09-28 11:00:00,156.24,156.45,156.22,156.33,16618.0,156.24,156.45,156.22,156.33,16618.0
2018-09-28 11:30:00,156.26,156.4,155.81,155.82,70139.0,156.26,156.4,155.81,155.82,70139.0
2018-09-28 12:00:00,155.79,156.29,155.7,156.26,37810.0,155.79,156.29,155.7,156.26,37810.0
2018-09-28 12:30:00,156.28,156.67,156.04,156.12,21179.0,156.28,156.67,156.04,156.12,21179.0
2018-09-28 13:00:00,156.08,156.15,155.95,156.06,14326.0,156.08,156.15,155.95,156.06,14326.0
2018-09-28 13:30:00,156.05,156.15,155.77,155.85,19772.0,156.05,156.15,155.77,155.85,19772.0
2018-09-28 14:00:00,155.81,155.83,155.33,155.59,24839.0,155.81,155.83,155.33,155.59,24839.0
2018-09-28 14:30:00,155.58,155.71,155.48,155.59,20256.0,155.58,155.71,155.48,155.59,20256.0
2018-09-28 15:00:00,155.54,156.05,155.54,155.95,32455.0,155.54,156.05,155.54,155.95,32455.0
2018-09-28 15:30:00,155.91,156.16,155.61,156.1,160481.0,155.91,156.16,155.61,156.1,160481.0
2018-10-01 09:30:00,155.86,156.64,155.44,155.47,163316.0,155.86,156.64,155.44,155.47,163316.0
2018-10-01 10:00:00,155.31,155.66,154.84,155.61,74302.0,155.31,155.66,154.84,155.61,74302.0
2018-10-01 10:30:00,155.63,155.9,155.48,155.84,43784.0,155.63,155.9,155.48,155.84,43784.0
2018-10-01 11:00:00,155.76,155.97,155.56,155.94,62949.0,155.76,155.97,155.56,155.94,62949.0
2018-10-01 11:30:00,155.96,155.96,155.67,155.79,33757.0,155.96,155.96,155.67,155.79,33757.0
2018-10-01 12:00:00,155.76,155.93,155.43,155.65,44134.0,155.76,155.93,155.43,155.65,44134.0
2018-10-01 12:30:00,155.66,155.79,155.32,155.64,72130.0,155.66,155.79,155.32,155.64,72130.0
2018-10-01 13:00:00,155.61,155.91,155.3,155.82,70661.0,155.61,155.91,155.3,155.82,70661.0
2018-10-01 13:30:00,155.82,155.9,155.4,155.47,42070.0,155.82,155.9,155.4,155.47,42070.0
2018-10-01 14:00:00,155.46,155.51,155.26,155.41,98660.0,155.46,155.51,155.26,155.41,98660.0
2018-10-01 14:30:00,155.39,155.67,155.25,155.66,64763.0,155.39,155.67,155.25,155.66,64763.0
2018-10-01 15:00:00,155.7,155.82,155.27,155.3,56799.0,155.7,155.82,155.27,155.3,56799.0
2018-10-01 15:30:00,155.29,155.58,155.08,155.51,224541.0,155.29,155.58,155.08,155.51,224541.0
2018-10-02 09:30:00,155.73,156.26,154.46,155.87,79443.0,155.73,156.26,154.46,155.87,79443.0
2018-10-02 10:00:00,155.81,155.89,155.18,155.63,64311.0,155.81,155.89,155.18,155.63,64311.0
2018-10-02 10:30:00,155.61,155.65,155.05,155.35,57923.0,155.61,155.65,155.05,155.35,57923.0
2018-10-02 11:00:00,155.32,155.78,155.24,155.28,41334.0,155.32,155.78,155.24,155.28,41334.0
2018-10-02 11:30:00,155.36,155.75,155.26,155.44,36251.0,155.36,155.75,155.26,155.44,36251.0
2018-10-02 12:00:00,155.43,155.55,154.84,154.98,77197.0,155.43,155.55,154.84,154.98,77197.0
2018-10-02 12:30:00,154.99,155.17,154.59,154.84,89331.0,154.99,155.17,154.59,154.84,89331.0
2018-10-02 13:00:00,154.86,154.97,154.77,154.85,23866.0,154.86,154.97,154.77,154.85,23866.0
2018-10-02 13:30:00,154.88,155.13,154.81,154.9,30939.0,154.88,155.13,154.81,154.9,30939.0
2018-10-02 14:00:00,154.85,155.11,154.72,154.8,41043.0,154.85,155.11,154.72,154.8,41043.0
2018-10-02 14:30:00,154.8,154.94,154.34,154.48,74313.0,154.8,154.94,154.34,154.48,74313.0
2018-10-02 15:00:00,154.46,154.46,153.13,153.27,137592.0,154.46,154.46,153.13,153.27,137592.0
2018-10-02 15:30:00,153.3,154.02,153.29,153.93,186734.0,153.3,154.02,153.29,153.93,186734.0
2018-10-03 09:30:00,154.36,155.33,153.43,154.8,52975.0,154.36,155.33,153.43,154.8,52975.0
2018-10-03 10:00:00,154.78,155.83,154.78,155.37,59726.0,154.78,155.83,154.78,155.37,59726.0
2018-10-03 10:30:00,155.42,155.52,154.37,154.37,48013.0,155.42,155.52,154.37,154.37,48013.0
2018-10-03 11:00:00,154.4,155.1,154.21,154.91,38324.0,154.4,155.1,154.21,154.91,38324.0
2018-10-03 11:30:00,154.9,155.05,154.72,154.88,22829.0,154.9,155.05,154.72,154.88,22829.0
2018-10-03 12:00:00,154.88,154.98,154.76,154.85,15617.0,154.88,154.98,154.76,154.85,15617.0
2018-10-03 12:30:00,154.78,154.86,154.43,154.73,30562.0,154.78,154.86,154.43,154.73,30562.0
2018-10-03 13:00:00,154.7,154.98,154.6,154.78,13999.0,154.7,154.98,154.6,154.78,13999.0
2018-10-03 13:30:00,154.77,155.05,154.59,154.99,48464.0,154.77,155.05,154.59,154.99,48464.0
2018-10-03 14:00:00,154.98,155.15,154.88,155.04,18127.0,154.98,155.15,154.88,155.04,18127.0
2018-10-03 14:30:00,154.99,155.03,154.7,154.93,193814.0,154.99,155.03,154.7,154.93,193814.0
2018-10-03 15:00:00,154.92,155.17,154.88,154.95,292179.0,154.92,155.17,154.88,154.95,292179.0
2018-10-03 15:30:00,154.95,155.12,154.82,154.87,289740.0,154.95,155.12,154.82,154.87,289740.0
2018-10-04 09:30:00,153.67,154.79,151.66,153.22,451694.0,153.67,154.79,151.66,153.22,451694.0
2018-10-04 10:00:00,153.16,153.55,152.34,152.71,509114.0,153.16,153.55,152.34,152.71,509114.0
2018-10-04 10:30:00,152.65,154.07,152.5,153.5,442280.0,152.65,154.07,152.5,153.5,442280.0
2018-10-04 11:00:00,153.55,153.9,153.03,153.05,451778.0,153.55,153.9,153.03,153.05,451778.0
2018-10-04 11:30:00,153.07,153.13,151.54,151.92,239161.0,153.07,153.13,151.54,151.92,239161.0
2018-10-04 12:00:00,151.92,152.08,150.6,150.73,590413.0,151.92,152.08,150.6,150.73,590413.0
2018-10-04 12:30:00,150.75,151.1,150.31,150.96,360851.0,150.75,151.1,150.31,150.96,360851.0
2018-10-04 13:00:00,150.95,151.28,150.79,151.03,306178.0,150.95,151.28,150.79,151.03,306178.0
2018-10-04 13:30:00,151.0,151.08,149.76,150.0,227133.0,151.0,151.08,149.76,150.0,227133.0
2018-10-04 14:00:00,150.09,150.61,149.77,150.13,141229.0,150.09,150.61,149.77,150.13,141229.0
2018-10-04 14:30:00,150.09,151.1,150.06,151.0,123745.0,150.09,151.1,150.06,151.0,123745.0
2018-10-04 15:00:00,151.02,151.48,150.94,151.15,188329.0,151.02,151.48,150.94,151.15,188329.0
2018-10-04 15:30:00,151.16,152.21,151.07,152.1,409360.0,151.16,152.21,151.07,152.1,409360.0
2018-10-05 09:30:00,152.0,153.24,151.32,152.33,255396.0,152.0,153.24,151.32,152.33,255396.0
2018-10-05 10:00:00,152.38,153.38,151.98,153.17,133931.0,152.38,153.38,151.98,153.17,133931.0
2018-10-05 10:30:00,153.16,153.16,152.32,152.67,391613.0,153.16,153.16,152.32,152.67,391613.0
2018-10-05 11:00:00,152.68,152.9,151.8,152.53,360812.0,152.68,152.9,151.8,152.53,360812.0
2018-10-05 11:30:00,152.43,152.43,150.91,151.0,490519.0,152.43,152.43,150.91,151.0,490519.0
2018-10-05 12:00:00,151.0,151.65,150.95,151.26,188600.0,151.0,151.65,150.95,151.26,188600.0
2018-10-05 12:30:00,151.26,151.33,150.88,151.0,147022.0,151.26,151.33,150.88,151.0,147022.0
2018-10-05 13:00:00,150.96,151.01,150.43,150.76,136748.0,150.96,151.01,150.43,150.76,136748.0
2018-10-05 13:30:00,150.86,151.8,150.64,151.61,123042.0,150.86,151.8,150.64,151.61,123042.0
2018-10-05 14:00:00,151.63,152.55,151.57,152.52,73626.0,151.63,152.55,151.57,152.52,73626.0
2018-10-05 14:30:00,152.44,152.72,152.03,152.46,86904.0,152.44,152.72,152.03,152.46,86904.0
2018-10-05 15:00:00,152.54,152.89,152.28,152.35,115272.0,152.54,152.89,152.28,152.35,115272.0
2018-10-05 15:30:00,152.33,152.55,151.76,152.0,186565.0,152.33,152.55,151.76,152.0,186565.0
2018-10-08 09:30:00,151.14,151.62,150.83,151.58,141375.0,151.14,151.62,150.83,151.58,141375.0
2018-10-08 10:00:00,151.57,152.23,151.15,152.12,219705.0,151.57,152.23,151.15,152.12,219705.0
2018-10-08 10:30:00,152.08,152.34,151.86,152.19,214824.0,152.08,152.34,151.86,152.19,214824.0
2018-10-08 11:00:00,152.15,152.17,149.75,149.96,506610.0,152.15,152.17,149.75,149.96,506610.0
2018-10-08 11:30:00,149.96,149.97,148.29,149.17,460616.0,149.96,149.97,148.29,149.17,460616.0
2018-10-08 12:00:00,149.13,149.13,147.89,148.2,454230.0,149.13,149.13,147.89,148.2,454230.0
2018-10-08 12:30:00,148.12,148.13,146.26,146.27,283522.0,148.12,148.13,146.26,146.27,283522.0
2018-10-08 13:00:00,146.28,146.79,145.16,145.16,218350.0,146.28,146.79,145.16,145.16,218350.0
2018-10-08 13:30:00,145.15,146.09,145.12,145.68,141117.0,145.15,146.09,145.12,145.68,141117.0
2018-10-08 14:00:00,145.61,146.53,145.46,146.27,215333.0,145.61,146.53,145.46,146.27,215333.0
2018-10-08 14:30:00,146.25,147.66,146.24,147.1,74460.0,146.25,147.66,146.24,147.1,74460.0
2018-10-08 15:00:00,147.09,147.55,146.56,146.56,70292.0,147.09,147.55,146.56,146.56,70292.0
2018-10-08 15:30:00,146.52,147.14,146.21,146.21,245202.0,146.52,147.14,146.21,146.21,245202.0
2018-10-09 09:30:00,146.52,148.13,145.34,146.92,67300.0,146.52,148.13,145.34,146.92,67300.0
2018-10-09 10:00:00,147.05,147.48,145.75,146.94,45468.0,147.05,147.48,145.75,146.94,45468.0
2018-10-09 10:30:00,146.89,147.65,146.57,146.97,70841.0,146.89,147.65,146.57,146.97,70841.0
2018-10-09 11:00:00,146.92,146.92,145.92,146.56,31821.0,146.92,146.92,145.92,146.56,31821.0
2018-10-09 11:30:00,146.55,146.78,146.22,146.31,29782.0,146.55,146.78,146.22,146.31,29782.0
2018-10-09 12:00:00,146.21,146.48,145.3,145.71,74974.0,146.21,146.48,145.3,145.71,74974.0
2018-10-09 12:30:00,145.63,145.71,144.55,144.62,86936.0,145.63,145.71,144.55,144.62,86936.0
2018-10-09 13:00:00,144.61,144.61,143.34,144.31,197937.0,144.61,144.61,143.34,144.31,197937.0
2018-10-09 13:30:00,144.29,144.33,143.58,143.97,101289.0,144.29,144.33,143.58,143.97,101289.0
2018-10-09 14:00:00,143.95,144.32,143.69,143.7,139238.0,143.95,144.32,143.69,143.7,139238.0
2018-10-09 14:30:00,143.74,144.34,143.4,143.79,112532.0,143.74,144.34,143.4,143.79,112532.0
2018-10-09 15:00:00,143.78,144.21,143.0,143.14,180540.0,143.78,144.21,143.0,143.14,180540.0
2018-10-09 15:30:00,143.15,143.24,142.7,142.86,494838.0,143.15,143.24,142.7,142.86,494838.0
2018-10-10 09:30:00,141.66,141.99,135.51,135.89,603215.0,141.66,141.99,135.51,135.89,603215.0
2018-10-10 10:00:00,135.88,137.38,134.28,136.77,479725.0,135.88,137.38,134.28,136.77,479725.0
2018-10-10 10:30:00,136.71,137.44,136.21,136.45,198770.0,136.71,137.44,136.21,136.45,198770.0
2018-10-10 11:00:00,136.45,136.63,134.11,135.29,163588.0,136.45,136.63,134.11,135.29,163588.0
2018-10-10 11:30:00,135.29,135.75,134.59,135.4,174247.0,135.29,135.75,134.59,135.4,174247.0
2018-10-10 12:00:00,135.38,136.45,134.48,135.94,56496.0,135.38,136.45,134.48,135.94,56496.0
2018-10-10 12:30:00,135.85,136.31,135.32,135.73,65347.0,135.85,136.31,135.32,135.73,65347.0
2018-10-10 13:00:00,135.72,136.71,135.06,136.33,94355.0,135.72,136.71,135.06,136.33,94355.0
2018-10-10 13:30:00,136.28,136.78,136.15,136.45,48320.0,136.28,136.78,136.15,136.45,48320.0
2018-10-10 14:00:00,136.41,136.51,135.34,136.12,100204.0,136.41,136.51,135.34,136.12,100204.0
2018-10-10 14:30:00,136.12,136.25,135.33,136.05,187128.0,136.12,136.25,135.33,136.05,187128.0
2018-10-10 15:00:00,136.01,136.01,134.91,135.3,163677.0,136.01,136.01,134.91,135.3,163677.0
2018-10-10 15:30:00,135.37,135.37,133.34,133.5,461720.0,135.37,135.37,133.34,133.5,461720.0
2018-10-11 09:30:00,132.6,134.12,131.32,133.55,417505.0,132.6,134.12,131.32,133.55,417505.0
2018-10-11 10:00:00,133.53,133.61,131.51,133.04,227286.0,133.53,133.61,131.51,133.04,227286.0
2018-10-11 10:30:00,133.04,134.42,132.43,132.65,173894.0,133.04,134.42,132.43,132.65,173894.0
2018-10-11 11:00:00,132.78,132.78,131.38,132.08,153568.0,132.78,132.78,131.38,132.08,153568.0
2018-10-11 11:30:00,132.03,133.4,131.11,132.41,84627.0,132.03,133.4,131.11,132.41,84627.0
2018-10-11 12:00:00,132.47,133.76,132.23,133.15,81449.0,132.47,133.76,132.23,133.15,81449.0
2018-10-11 12:30:00,133.09,133.22,132.12,132.67,87740.0,133.09,133.22,132.12,132.67,87740.0
2018-10-11 13:00:00,132.58,133.24,132.09,133.0,83845.0,132.58,133.24,132.09,133.0,83845.0
2018-10-11 13:30:00,133.14,133.31,132.26,132.99,99795.0,133.14,133.31,132.26,132.99,99795.0
2018-10-11 14:00:00,133.0,133.5,131.69,131.8,106351.0,133.0,133.5,131.69,131.8,106351.0
2018-10-11 14:30:00,131.76,131.83,129.0,130.22,127187.0,131.76,131.83,129.0,130.22,127187.0
2018-10-11 15:00:00,130.14,133.18,129.91,132.09,134707.0,130.14,133.18,129.91,132.09,134707.0
2018-10-11 15:30:00,132.04,132.54,130.44,130.92,297014.0,132.04,132.54,130.44,130.92,297014.0
2018-10-12 09:30:00,135.68,138.96,135.25,138.67,536919.0,135.68,138.96,135.25,138.67,536919.0
2018-10-12 10:00:00,138.58,140.25,138.43,139.05,415237.0,138.58,140.25,138.43,139.05,415237.0
2018-10-12 10:30:00,139.02,139.5,138.1,138.68,221177.0,139.02,139.5,138.1,138.68,221177.0
2018-10-12 11:00:00,138.7,139.34,138.3,138.49,177065.0,138.7,139.34,138.3,138.49,177065.0
2018-10-12 11:30:00,138.37,139.02,136.94,137.12,134104.0,138.37,139.02,136.94,137.12,134104.0
2018-10-12 12:00:00,137.16,137.16,136.0,136.27,93245.0,137.16,137.16,136.0,136.27,93245.0
2018-10-12 12:30:00,136.17,136.63,135.32,136.32,159863.0,136.17,136.63,135.32,136.32,159863.0
2018-10-12 13:00:00,136.27,136.8,135.8,136.17,123657.0,136.27,136.8,135.8,136.17,123657.0
2018-10-12 13:30:00,136.06,137.04,135.36,136.86,116234.0,136.06,137.04,135.36,136.86,116234.0
2018-10-12 14:00:00,136.85,136.85,135.44,136.45,91186.0,136.85,136.85,135.44,136.45,91186.0
2018-10-12 14:30:00,136.5,136.84,135.63,136.56,92828.0,136.5,136.84,135.63,136.56,92828.0
2018-10-12 15:00:00,136.56,137.73,136.2,137.36,208843.0,136.56,137.73,136.2,137.36,208843.0
2018-10-12 15:30:00,137.41,138.93,137.15,138.15,654101.0,137.41,138.93,137.15,138.15,654101.0
2018-10-15 09:30:00,138.47,139.32,135.53,136.27,217901.0,138.47,139.32,135.53,136.27,217901.0
2018-10-15 10:00:00,136.43,136.44,133.34,134.0,232951.0,136.43,136.44,133.34,134.0,232951.0
2018-10-15 10:30:00,133.93,134.48,132.79,133.45,217105.0,133.93,134.48,132.79,133.45,217105.0
2018-10-15 11:00:00,133.46,136.43,133.32,136.43,187066.0,133.46,136.43,133.32,136.43,187066.0
2018-10-15 11:30:00,136.47,136.53,135.06,135.15,83512.0,136.47,136.53,135.06,135.15,83512.0
2018-10-15 12:00:00,135.07,135.4,134.54,135.12,69103.0,135.07,135.4,134.54,135.12,69103.0
2018-10-15 12:30:00,135.19,135.71,134.97,135.1,64249.0,135.19,135.71,134.97,135.1,64249.0
2018-10-15 13:00:00,135.15,135.6,134.61,134.77,82007.0,135.15,135.6,134.61,134.77,82007.0
2018-10-15 13:30:00,134.76,135.92,134.7,135.81,44354.0,134.76,135.92,134.7,135.81,44354.0
2018-10-15 14:00:00,135.84,135.86,134.63,134.71,53828.0,135.84,135.86,134.63,134.71,53828.0
2018-10-15 14:30:00,134.73,135.97,134.62,135.82,39152.0,134.73,135.97,134.62,135.82,39152.0
2018-10-15 15:00:00,135.73,136.35,135.21,135.31,91187.0,135.73,136.35,135.21,135.31,91187.0
2018-10-15 15:30:00,135.27,135.67,134.6,134.61,239204.0,135.27,135.67,134.6,134.61,239204.0
2018-10-16 09:30:00,137.3,138.38,136.62,138.19,234410.0,137.3,138.38,136.62,138.19,234410.0
2018-10-16 10:00:00,138.34,139.0,137.68,137.91,164026.0,138.34,139.0,137.68,137.91,164026.0
2018-10-16 10:30:00,137.83,139.09,137.76,139.01,116358.0,137.83,139.09,137.76,139.01,116358.0
2018-10-16 11:00:00,139.1,140.16,138.83,140.04,87563.0,139.1,140.16,138.83,140.04,87563.0
2018-10-16 11:30:00,140.08,140.48,139.85,140.42,81877.0,140.08,140.48,139.85,140.42,81877.0
2018-10-16 12:00:00,140.46,140.71,140.24,140.68,60435.0,140.46,140.71,140.24,140.68,60435.0
2018-10-16 12:30:00,140.61,140.97,140.51,140.97,53068.0,140.61,140.97,140.51,140.97,53068.0
2018-10-16 13:00:00,140.98,141.16,140.71,140.79,52765.0,140.98,141.16,140.71,140.79,52765.0
2018-10-16 13:30:00,140.81,141.15,140.76,140.91,59074.0,140.81,141.15,140.76,140.91,59074.0
2018-10-16 14:00:00,140.92,141.32,140.44,140.76,70181.0,140.92,141.32,140.44,140.76,70181.0
2018-10-16 14:30:00,140.79,141.3,140.47,140.91,93192.0,140.79,141.3,140.47,140.91,93192.0
2018-10-16 15:00:00,140.94,141.34,140.89,141.03,139672.0,140.94,141.34,140.89,141.03,139672.0
2018-10-16 15:30:00,141.03,141.8,140.78,141.36,360346.0,141.03,141.8,140.78,141.36,360346.0
2018-10-17 09:30:00,141.18,141.47,139.1,140.34,129309.0,141.18,141.47,139.1,140.34,129309.0
2018-10-17 10:00:00,140.42,140.43,139.51,140.0,122821.0,140.42,140.43,139.51,140.0,122821.0
2018-10-17 10:30:00,139.93,140.21,138.7,139.1,97221.0,139.93,140.21,138.7,139.1,97221.0
2018-10-17 11:00:00,138.96,140.37,138.93,140.17,93180.0,138.96,140.37,138.93,140.17,93180.0
2018-10-17 11:30:00,140.27,140.52,139.33,140.31,127658.0,140.27,140.52,139.33,140.31,127658.0
2018-10-17 12:00:00,140.33,140.94,139.7,140.33,60287.0,140.33,140.94,139.7,140.33,60287.0
2018-10-17 12:30:00,140.39,140.85,140.16,140.53,48935.0,140.39,140.85,140.16,140.53,48935.0
2018-10-17 13:00:00,140.59,141.48,140.54,140.93,60444.0,140.59,141.48,140.54,140.93,60444.0
2018-10-17 13:30:00,140.99,141.31,140.57,141.07,49630.0,140.99,141.31,140.57,141.07,49630.0
2018-10-17 14:00:00,140.97,140.97,139.58,140.1,44176.0,140.97,140.97,139.58,140.1,44176.0
2018-10-17 14:30:00,140.21,141.46,140.0,141.24,51562.0,140.21,141.46,140.0,141.24,51562.0
2018-10-17 15:00:00,141.15,141.54,140.81,141.47,51999.0,141.15,141.54,140.81,141.47,51999.0
2018-10-17 15:30:00,141.46,142.1,141.21,141.82,219512.0,141.46,142.1,141.21,141.82,219512.0
2018-10-18 09:30:00,140.76,141.45,139.69,140.37,150847.0,140.76,141.45,139.69,140.37,150847.0
2018-10-18 10:00:00,140.33,140.33,138.31,138.39,128515.0,140.33,140.33,138.31,138.39,128515.0
2018-10-18 10:30:00,138.46,139.11,137.62,138.26,148079.0,138.46,139.11,137.62,138.26,148079.0
2018-10-18 11:00:00,138.33,138.37,136.49,136.63,66275.0,138.33,138.37,136.49,136.63,66275.0
2018-10-18 11:30:00,136.49,137.02,135.81,136.79,72383.0,136.49,137.02,135.81,136.79,72383.0
2018-10-18 12:00:00,136.69,137.76,136.53,137.67,59288.0,136.69,137.76,136.53,137.67,59288.0
2018-10-18 12:30:00,137.66,138.22,137.5,137.58,46800.0,137.66,138.22,137.5,137.58,46800.0
2018-10-18 13:00:00,137.61,137.64,136.08,136.4,93380.0,137.61,137.64,136.08,136.4,93380.0
2018-10-18 13:30:00,136.4,136.67,135.76,136.22,64136.0,136.4,136.67,135.76,136.22,64136.0
2018-10-18 14:00:00,136.08,137.2,136.07,136.8,53702.0,136.08,137.2,136.07,136.8,53702.0
2018-10-18 14:30:00,136.73,137.5,136.57,137.21,42431.0,136.73,137.5,136.57,137.21,42431.0
2018-10-18 15:00:00,137.23,137.37,136.64,137.22,78936.0,137.23,137.37,136.64,137.22,78936.0
2018-10-18 15:30:00,137.19,137.56,136.75,137.31,279496.0,137.19,137.56,136.75,137.31,279496.0
2018-10-19 09:30:00,137.98,140.24,137.98,139.04,251355.0,137.98,140.24,137.98,139.04,251355.0
2018-10-19 10:00:00,138.99,140.1,138.61,139.7,211862.0,138.99,140.1,138.61,139.7,211862.0
2018-10-19 10:30:00,139.66,140.43,138.3,139.1,127476.0,139.66,140.43,138.3,139.1,127476.0
2018-10-19 11:00:00,139.2,139.36,138.22,138.52,250715.0,139.2,139.36,138.22,138.52,250715.0
2018-10-19 11:30:00,138.46,138.53,137.34,137.8,150538.0,138.46,138.53,137.34,137.8,150538.0
2018-10-19 12:00:00,137.8,137.8,135.59,135.89,96128.0,137.8,137.8,135.59,135.89,96128.0
2018-10-19 12:30:00,135.87,136.03,135.03,135.83,94349.0,135.87,136.03,135.03,135.83,94349.0
2018-10-19 13:00:00,135.74,135.88,134.86,135.6,68489.0,135.74,135.88,134.86,135.6,68489.0
2018-10-19 13:30:00,135.6,135.72,134.73,134.8,69053.0,135.6,135.72,134.73,134.8,69053.0
2018-10-19 14:00:00,134.8,135.13,134.09,134.98,89683.0,134.8,135.13,134.09,134.98,89683.0
2018-10-19 14:30:00,134.96,135.21,134.25,134.29,134537.0,134.96,135.21,134.25,134.29,134537.0
2018-10-19 15:00:00,134.29,134.53,133.88,134.24,236947.0,134.29,134.53,133.88,134.24,236947.0
2018-10-19 15:30:00,134.23,134.29,133.1,133.18,616783.0,134.23,134.29,133.1,133.18,616783.0
2018-10-22 09:30:00,133.93,134.88,132.17,132.45,124093.0,133.93,134.88,132.17,132.45,124093.0
2018-10-22 10:00:00,132.39,132.78,131.45,132.22,79485.0,132.39,132.78,131.45,132.22,79485.0
2018-10-22 10:30:00,132.35,135.32,132.26,134.9,69067.0,132.35,135.32,132.26,134.9,69067.0
2018-10-22 11:00:00,134.88,135.51,134.21,134.99,77694.0,134.88,135.51,134.21,134.99,77694.0
2018-10-22 11:30:00,134.91,135.62,134.87,135.22,84115.0,134.91,135.62,134.87,135.22,84115.0
2018-10-22 12:00:00,135.31,135.88,134.86,135.32,118830.0,135.31,135.88,134.86,135.32,118830.0
2018-10-22 12:30:00,135.37,136.88,135.35,136.45,142568.0,135.37,136.88,135.35,136.45,142568.0
2018-10-22 13:00:00,136.45,137.31,136.35,136.58,103193.0,136.45,137.31,136.35,136.58,103193.0
2018-10-22 13:30:00,136.58,137.12,136.45,136.55,103671.0,136.58,137.12,136.45,136.55,103671.0
2018-10-22 14:00:00,136.54,136.71,135.61,135.72,55534.0,136.54,136.71,135.61,135.72,55534.0
2018-10-22 14:30:00,135.65,136.33,135.6,136.11,71070.0,135.65,136.33,135.6,136.11,71070.0
2018-10-22 15:00:00,136.11,136.76,135.96,136.28,95783.0,136.11,136.76,135.96,136.28,95783.0
2018-10-22 15:30:00,136.28,136.65,135.59,135.64,244980.0,136.28,136.65,135.59,135.64,244980.0
2018-10-23 09:30:00,132.65,133.77,132.26,132.64,212069.0,132.65,133.77,132.26,132.64,212069.0
2018-10-23 10:00:00,132.44,132.75,130.82,131.25,165861.0,132.44,132.75,130.82,131.25,165861.0
2018-10-23 10:30:00,131.25,131.31,130.31,130.45,134917.0,131.25,131.31,130.31,130.45,134917.0
2018-10-23 11:00:00,130.39,132.25,130.11,132.12,88339.0,130.39,132.25,130.11,132.12,88339.0
2018-10-23 11:30:00,132.06,132.1,131.6,131.7,84758.0,132.06,132.1,131.6,131.7,84758.0
2018-10-23 12:00:00,131.7,133.57,131.59,133.55,69984.0,131.7,133.57,131.59,133.55,69984.0
2018-10-23 12:30:00,133.57,135.23,133.53,134.91,251964.0,133.57,135.23,133.53,134.91,251964.0
2018-10-23 13:00:00,134.87,136.09,134.54,134.94,93004.0,134.87,136.09,134.54,134.94,93004.0
2018-10-23 13:30:00,135.03,135.1,133.99,134.26,65201.0,135.03,135.1,133.99,134.26,65201.0
2018-10-23 14:00:00,134.26,135.55,134.09,134.99,101595.0,134.26,135.55,134.09,134.99,101595.0
2018-10-23 14:30:00,135.03,135.28,134.49,134.87,163348.0,135.03,135.28,134.49,134.87,163348.0
2018-10-23 15:00:00,134.81,135.18,134.57,134.78,124421.0,134.81,135.18,134.57,134.78,124421.0
2018-10-23 15:30:00,134.78,135.04,133.87,134.1,317201.0,134.78,135.04,133.87,134.1,317201.0
2018-10-24 09:30:00,133.31,134.04,132.08,132.91,146113.0,133.31,134.04,132.08,132.91,146113.0
2018-10-24 10:00:00,132.75,133.08,131.76,131.99,130677.0,132.75,133.08,131.76,131.99,130677.0
2018-10-24 10:30:00,131.95,132.54,131.84,132.06,94757.0,131.95,132.54,131.84,132.06,94757.0
2018-10-24 11:00:00,132.07,132.16,130.21,130.21,109211.0,132.07,132.16,130.21,130.21,109211.0
2018-10-24 11:30:00,130.27,131.33,129.57,131.09,163124.0,130.27,131.33,129.57,131.09,163124.0
2018-10-24 12:00:00,131.13,131.35,129.98,130.08,113208.0,131.13,131.35,129.98,130.08,113208.0
2018-10-24 12:30:00,130.13,130.16,129.15,129.65,159543.0,130.13,130.16,129.15,129.65,159543.0
2018-10-24 13:00:00,129.62,129.63,128.21,128.47,162530.0,129.62,129.63,128.21,128.47,162530.0
2018-10-24 13:30:00,128.47,128.75,127.9,127.98,120116.0,128.47,128.75,127.9,127.98,120116.0
2018-10-24 14:00:00,127.98,128.22,126.97,128.04,160555.0,127.98,128.22,126.97,128.04,160555.0
2018-10-24 14:30:00,128.1,128.17,126.53,126.86,172876.0,128.1,128.17,126.53,126.86,172876.0
2018-10-24 15:00:00,126.84,126.84,125.4,125.41,249013.0,126.84,126.84,125.4,125.41,249013.0
2018-10-24 15:30:00,125.39,125.71,124.68,124.92,851827.0,125.39,125.71,124.68,124.92,851827.0
2018-10-25 09:30:00,127.23,128.79,126.72,128.72,318076.0,127.23,128.79,126.72,128.72,318076.0
2018-10-25 10:00:00,128.71,129.21,126.17,127.61,178198.0,128.71,129.21,126.17,127.61,178198.0
2018-10-25 10:30:00,127.61,128.45,127.47,127.48,102020.0,127.61,128.45,127.47,127.48,102020.0
2018-10-25 11:00:00,127.48,128.49,127.05,128.45,141077.0,127.48,128.49,127.05,128.45,141077.0
2018-10-25 11:30:00,128.43,129.22,128.3,128.71,133235.0,128.43,129.22,128.3,128.71,133235.0
2018-10-25 12:00:00,128.74,128.98,127.83,128.34,134560.0,128.74,128.98,127.83,128.34,134560.0
2018-10-25 12:30:00,128.3,128.99,128.26,128.49,123393.0,128.3,128.99,128.26,128.49,123393.0
2018-10-25 13:00:00,128.52,128.96,128.44,128.61,90552.0,128.52,128.96,128.44,128.61,90552.0
2018-10-25 13:30:00,128.58,129.67,128.32,129.39,128684.0,128.58,129.67,128.32,129.39,128684.0
2018-10-25 14:00:00,129.35,130.13,129.04,129.96,170479.0,129.35,130.13,129.04,129.96,170479.0
2018-10-25 14:30:00,130.0,131.0,129.91,130.39,129595.0,130.0,131.0,129.91,130.39,129595.0
2018-10-25 15:00:00,130.4,130.74,130.15,130.29,100672.0,130.4,130.74,130.15,130.29,100672.0
2018-10-25 15:30:00,130.32,130.56,129.62,130.02,378817.0,130.32,130.56,129.62,130.02,378817.0
2018-10-26 09:30:00,125.54,128.03,125.17,127.13,352472.0,125.54,128.03,125.17,127.13,352472.0
2018-10-26 10:00:00,127.03,127.1,125.24,125.61,135167.0,127.03,127.1,125.24,125.61,135167.0
2018-10-26 10:30:00,125.49,125.77,124.0,124.29,141853.0,125.49,125.77,124.0,124.29,141853.0
2018-10-26 11:00:00,124.18,125.38,123.93,125.09,168710.0,124.18,125.38,123.93,125.09,168710.0
2018-10-26 11:30:00,125.07,126.19,124.83,126.0,173290.0,125.07,126.19,124.83,126.0,173290.0
2018-10-26 12:00:00,125.95,127.31,125.95,126.63,88636.0,125.95,127.31,125.95,126.63,88636.0
2018-10-26 12:30:00,126.62,128.71,126.54,128.0,193203.0,126.62,128.71,126.54,128.0,193203.0
2018-10-26 13:00:00,127.99,128.96,127.46,127.5,165864.0,127.99,128.96,127.46,127.5,165864.0
2018-10-26 13:30:00,127.4,127.5,126.41,127.26,63983.0,127.4,127.5,126.41,127.26,63983.0
2018-10-26 14:00:00,127.19,127.42,125.86,126.56,178743.0,127.19,127.42,125.86,126.56,178743.0
2018-10-26 14:30:00,126.45,126.51,124.71,124.86,86101.0,126.45,126.51,124.71,124.86,86101.0
2018-10-26 15:00:00,124.87,125.0,124.08,124.38,213418.0,124.87,125.0,124.08,124.38,213418.0
2018-10-26 15:30:00,124.34,125.32,123.96,124.71,334458.0,124.34,125.32,123.96,124.71,334458.0
2018-10-29 09:30:00,128.91,129.16,126.74,126.92,123565.0,128.91,129.16,126.74,126.92,123565.0
2018-10-29 10:00:00,127.04,127.95,126.71,126.93,68732.0,127.04,127.95,126.71,126.93,68732.0
2018-10-29 10:30:00,126.71,127.46,125.82,127.08,131115.0,126.71,127.46,125.82,127.08,131115.0
2018-10-29 11:00:00,127.1,127.53,125.92,126.55,191328.0,127.1,127.53,125.92,126.55,191328.0
2018-10-29 11:30:00,126.52,126.85,125.67,125.67,95647.0,126.52,126.85,125.67,125.67,95647.0
2018-10-29 12:00:00,125.65,126.07,123.68,124.04,186063.0,125.65,126.07,123.68,124.04,186063.0
2018-10-29 12:30:00,124.04,125.25,123.68,124.39,128353.0,124.04,125.25,123.68,124.39,128353.0
2018-10-29 13:00:00,124.49,125.48,124.45,124.65,207732.0,124.49,125.48,124.45,124.65,207732.0
2018-10-29 13:30:00,124.65,125.15,124.45,124.53,104612.0,124.65,125.15,124.45,124.53,104612.0
2018-10-29 14:00:00,124.58,124.78,123.84,123.84,201134.0,124.58,124.78,123.84,123.84,201134.0
2018-10-29 14:30:00,123.78,124.01,123.03,123.41,119616.0,123.78,124.01,123.03,123.41,119616.0
2018-10-29 15:00:00,123.47,123.48,121.05,121.41,316842.0,123.47,123.48,121.05,121.41,316842.0
2018-10-29 15:30:00,121.35,124.27,119.93,124.21,739876.0,121.35,124.27,119.93,124.21,739876.0
2018-10-30 09:30:00,123.87,126.49,122.96,125.86,181043.0,123.87,126.49,122.96,125.86,181043.0
2018-10-30 10:00:00,125.61,126.24,124.69,125.58,142587.0,125.61,126.24,124.69,125.58,142587.0
2018-10-30 10:30:00,125.67,126.29,123.73,124.74,127106.0,125.67,126.29,123.73,124.74,127106.0
2018-10-30 11:00:00,124.79,126.0,124.39,125.76,127865.0,124.79,126.0,124.39,125.76,127865.0
2018-10-30 11:30:00,125.92,126.88,125.66,125.89,124751.0,125.92,126.88,125.66,125.89,124751.0
2018-10-30 12:00:00,125.96,126.6,125.54,126.32,71405.0,125.96,126.6,125.54,126.32,71405.0
2018-10-30 12:30:00,126.38,126.63,125.27,125.27,63761.0,126.38,126.63,125.27,125.27,63761.0
2018-10-30 13:00:00,125.36,125.39,124.16,124.39,66289.0,125.36,125.39,124.16,124.39,66289.0
2018-10-30 13:30:00,124.34,124.34,123.17,123.91,173636.0,124.34,124.34,123.17,123.91,173636.0
2018-10-30 14:00:00,123.92,124.21,123.26,123.64,90683.0,123.92,124.21,123.26,123.64,90683.0
2018-10-30 14:30:00,123.63,125.29,123.45,125.21,93493.0,123.63,125.29,123.45,125.21,93493.0
2018-10-30 15:00:00,125.16,125.6,124.64,125.26,59539.0,125.16,125.6,124.64,125.26,59539.0
2018-10-30 15:30:00,125.32,126.04,125.18,125.94,169929.0,125.32,126.04,125.18,125.94,169929.0
2018-10-31 09:30:00,128.47,130.64,127.67,130.43,197719.0,128.47,130.64,127.67,130.43,197719.0
2018-10-31 10:00:00,130.45,131.96,130.34,131.79,171201.0,130.45,131.96,130.34,131.79,171201.0
2018-10-31 10:30:00,131.82,132.5,130.3,130.3,141168.0,131.82,132.5,130.3,130.3,141168.0
2018-10-31 11:00:00,130.4,131.05,129.99,130.84,95663.0,130.4,131.05,129.99,130.84,95663.0
2018-10-31 11:30:00,130.87,130.91,128.97,129.45,110548.0,130.87,130.91,128.97,129.45,110548.0
2018-10-31 12:00:00,129.5,130.07,128.71,129.67,87991.0,129.5,130.07,128.71,129.67,87991.0
2018-10-31 12:30:00,129.67,130.81,129.64,130.49,43083.0,129.67,130.81,129.64,130.49,43083.0
2018-10-31 13:00:00,130.51,131.46,130.41,130.58,63973.0,130.51,131.46,130.41,130.58,63973.0
2018-10-31 13:30:00,130.64,130.77,130.03,130.39,65231.0,130.64,130.77,130.03,130.39,65231.0
2018-10-31 14:00:00,130.45,131.1,130.14,130.79,59564.0,130.45,131.1,130.14,130.79,59564.0
2018-10-31 14:30:00,130.75,130.93,130.34,130.89,64183.0,130.75,130.93,130.34,130.89,64183.0
2018-10-31 15:00:00,130.84,131.26,130.4,130.72,95477.0,130.84,131.26,130.4,130.72,95477.0
2018-10-31 15:30:00,130.71,130.82,129.23,129.25,364620.0,130.71,130.82,129.23,129.25,364620.0
2018-11-01 09:30:00,130.0,130.61,127.82,128.05,103374.0,130.0,130.61,127.82,128.05,103374.0
2018-11-01 10:00:00,127.92,130.37,127.34,130.32,169355.0,127.92,130.37,127.34,130.32,169355.0
2018-11-01 10:30:00,130.25,131.95,130.01,131.44,121649.0,130.25,131.95,130.01,131.44,121649.0
2018-11-01 11:00:00,131.49,132.29,130.99,132.29,129850.0,131.49,132.29,130.99,132.29,129850.0
2018-11-01 11:30:00,132.37,132.84,131.89,132.07,109881.0,132.37,132.84,131.89,132.07,109881.0
2018-11-01 12:00:00,132.11,132.7,131.91,132.22,68337.0,132.11,132.7,131.91,132.22,68337.0
2018-11-01 12:30:00,132.31,132.81,132.01,132.8,53391.0,132.31,132.81,132.01,132.8,53391.0
2018-11-01 13:00:00,132.81,133.97,132.66,133.89,108518.0,132.81,133.97,132.66,133.89,108518.0
2018-11-01 13:30:00,133.93,134.14,133.64,133.99,124736.0,133.93,134.14,133.64,133.99,124736.0
2018-11-01 14:00:00,133.99,135.05,133.35,134.98,123319.0,133.99,135.05,133.35,134.98,123319.0
2018-11-01 14:30:00,134.96,135.55,134.62,135.45,136338.0,134.96,135.55,134.62,135.45,136338.0
2018-11-01 15:00:00,135.47,135.48,134.86,135.2,167983.0,135.47,135.48,134.86,135.2,167983.0
2018-11-01 15:30:00,135.18,135.66,135.09,135.2,314311.0,135.18,135.66,135.09,135.2,314311.0
2018-11-02 09:30:00,135.45,137.29,135.01,135.72,160920.0,135.45,137.29,135.01,135.72,160920.0
2018-11-02 10:00:00,135.66,135.76,134.39,134.9,67744.0,135.66,135.76,134.39,134.9,67744.0
2018-11-02 10:30:00,134.64,135.33,134.0,135.04,65754.0,134.64,135.33,134.0,135.04,65754.0
2018-11-02 11:00:00,135.14,135.19,133.71,134.11,75714.0,135.14,135.19,133.71,134.11,75714.0
2018-11-02 11:30:00,134.15,135.28,134.15,135.28,51486.0,134.15,135.28,134.15,135.28,51486.0
2018-11-02 12:00:00,135.29,135.48,134.48,134.97,61356.0,135.29,135.48,134.48,134.97,61356.0
2018-11-02 12:30:00,135.03,135.04,133.02,133.31,86575.0,135.03,135.04,133.02,133.31,86575.0
2018-11-02 13:00:00,133.26,134.36,132.85,134.09,66790.0,133.26,134.36,132.85,134.09,66790.0
2018-11-02 13:30:00,133.97,134.27,133.42,133.65,66625.0,133.97,134.27,133.42,133.65,66625.0
2018-11-02 14:00:00,133.65,134.36,132.71,134.22,61328.0,133.65,134.36,132.71,134.22,61328.0
2018-11-02 14:30:00,134.4,134.53,133.76,134.24,70607.0,134.4,134.53,133.76,134.24,70607.0
2018-11-02 15:00:00,134.29,134.66,133.63,134.04,74025.0,134.29,134.66,133.63,134.04,74025.0
2018-11-02 15:30:00,133.96,134.26,133.51,134.12,177192.0,133.96,134.26,133.51,134.12,177192.0
2018-11-05 09:30:00,134.7,134.88,132.33,133.25,66379.0,134.7,134.88,132.33,133.25,66379.0
2018-11-05 10:00:00,133.2,133.49,131.55,132.05,92711.0,133.2,133.49,131.55,132.05,92711.0
2018-11-05 10:30:00,132.04,133.41,131.96,133.27,36483.0,132.04,133.41,131.96,133.27,36483.0
2018-11-05 11:00:00,133.2,133.74,132.49,132.57,36648.0,133.2,133.74,132.49,132.57,36648.0
2018-11-05 11:30:00,132.54,132.83,131.9,132.64,38874.0,132.54,132.83,131.9,132.64,38874.0
2018-11-05 12:00:00,132.7,133.08,132.16,132.78,32965.0,132.7,133.08,132.16,132.78,32965.0
2018-11-05 12:30:00,132.72,132.81,132.19,132.57,30301.0,132.72,132.81,132.19,132.57,30301.0
2018-11-05 13:00:00,132.56,132.88,132.28,132.7,30720.0,132.56,132.88,132.28,132.7,30720.0
2018-11-05 13:30:00,132.66,132.83,132.2,132.34,39523.0,132.66,132.83,132.2,132.34,39523.0
2018-11-05 14:00:00,132.34,133.4,132.1,133.31,62276.0,132.34,133.4,132.1,133.31,62276.0
2018-11-05 14:30:00,133.27,133.97,133.1,133.72,81770.0,133.27,133.97,133.1,133.72,81770.0
2018-11-05 15:00:00,133.76,134.22,133.28,133.67,71684.0,133.76,134.22,133.28,133.67,71684.0
2018-11-05 15:30:00,133.69,133.8,133.21,133.51,105731.0,133.69,133.8,133.21,133.51,105731.0
2018-11-06 09:30:00,133.12,135.7,133.12,134.36,66083.0,133.12,135.7,133.12,134.36,66083.0
2018-11-06 10:00:00,134.37,134.64,133.56,134.23,34494.0,134.37,134.64,133.56,134.23,34494.0
2018-11-06 10:30:00,134.25,134.53,132.93,133.01,36734.0,134.25,134.53,132.93,133.01,36734.0
2018-11-06 11:00:00,133.06,133.8,132.01,133.25,49054.0,133.06,133.8,132.01,133.25,49054.0
2018-11-06 11:30:00,133.26,133.99,132.92,133.72,33979.0,133.26,133.99,132.92,133.72,33979.0
2018-11-06 12:00:00,133.74,134.21,133.58,133.77,24952.0,133.74,134.21,133.58,133.77,24952.0
2018-11-06 12:30:00,133.76,134.26,133.71,133.89,25486.0,133.76,134.26,133.71,133.89,25486.0
2018-11-06 13:00:00,133.95,134.33,133.77,133.81,22436.0,133.95,134.33,133.77,133.81,22436.0
2018-11-06 13:30:00,133.81,134.22,133.55,133.59,34680.0,133.81,134.22,133.55,133.59,34680.0
2018-11-06 14:00:00,133.61,133.69,132.23,132.41,33011.0,133.61,133.69,132.23,132.41,33011.0
2018-11-06 14:30:00,132.33,133.03,132.33,132.75,30530.0,132.33,133.03,132.33,132.75,30530.0
2018-11-06 15:00:00,132.7,133.43,132.51,133.2,58744.0,132.7,133.43,132.51,133.2,58744.0
2018-11-06 15:30:00,133.2,133.8,133.06,133.73,85825.0,133.2,133.8,133.06,133.73,85825.0
2018-11-07 09:30:00,135.26,138.02,135.26,136.99,207332.0,135.26,138.02,135.26,136.99,207332.0
2018-11-07 10:00:00,136.84,138.0,136.78,137.7,298457.0,136.84,138.0,136.78,137.7,298457.0
2018-11-07 10:30:00,137.71,138.78,137.71,138.36,301253.0,137.71,138.78,137.71,138.36,301253.0
2018-11-07 11:00:00,138.48,139.17,138.25,139.09,322609.0,138.48,139.17,138.25,139.09,322609.0
2018-11-07 11:30:00,139.14,139.37,138.84,139.33,156405.0,139.14,139.37,138.84,139.33,156405.0
2018-11-07 12:00:00,139.25,139.26,138.1,138.38,225551.0,139.25,139.26,138.1,138.38,225551.0
2018-11-07 12:30:00,138.4,139.39,138.4,138.71,149554.0,138.4,139.39,138.4,138.71,149554.0
2018-11-07 13:00:00,138.74,139.42,138.73,139.28,66723.0,138.74,139.42,138.73,139.28,66723.0
2018-11-07 13:30:00,139.28,139.28,138.26,138.77,103184.0,139.28,139.28,138.26,138.77,103184.0
2018-11-07 14:00:00,138.76,139.02,138.57,138.79,34029.0,138.76,139.02,138.57,138.79,34029.0
2018-11-07 14:30:00,138.77,139.18,138.71,138.75,37209.0,138.77,139.18,138.71,138.75,37209.0
2018-11-07 15:00:00,138.73,139.25,138.64,138.75,60309.0,138.73,139.25,138.64,138.75,60309.0
2018-11-07 15:30:00,138.73,139.04,138.33,138.92,200590.0,138.73,139.04,138.33,138.92,200590.0
2018-11-08 09:30:00,138.84,140.71,138.06,140.02,168166.0,138.84,140.71,138.06,140.02,168166.0
2018-11-08 10:00:00,140.04,140.34,138.85,139.48,77286.0,140.04,140.34,138.85,139.48,77286.0
2018-11-08 10:30:00,139.42,139.73,138.85,138.95,77442.0,139.42,139.73,138.85,138.95,77442.0
2018-11-08 11:00:00,139.05,139.55,138.48,138.91,60472.0,139.05,139.55,138.48,138.91,60472.0
2018-11-08 11:30:00,138.94,139.32,138.66,139.18,36141.0,138.94,139.32,138.66,139.18,36141.0
2018-11-08 12:00:00,139.13,139.17,138.61,138.71,40386.0,139.13,139.17,138.61,138.71,40386.0
2018-11-08 12:30:00,138.69,138.88,138.42,138.54,31375.0,138.69,138.88,138.42,138.54,31375.0
2018-11-08 13:00:00,138.52,138.72,137.92,138.05,36185.0,138.52,138.72,137.92,138.05,36185.0
2018-11-08 13:30:00,137.93,138.73,137.89,138.67,68054.0,137.93,138.73,137.89,138.67,68054.0
2018-11-08 14:00:00,138.68,139.06,138.3,138.81,119091.0,138.68,139.06,138.3,138.81,119091.0
2018-11-08 14:30:00,138.81,139.28,138.47,139.18,106070.0,138.81,139.28,138.47,139.18,106070.0
2018-11-08 15:00:00,139.15,139.98,139.01,139.74,87415.0,139.15,139.98,139.01,139.74,87415.0
2018-11-08 15:30:00,139.74,140.63,139.68,140.61,302573.0,139.74,140.63,139.68,140.61,302573.0
2018-11-09 09:30:00,139.28,139.29,135.08,135.45,151917.0,139.28,139.29,135.08,135.45,151917.0
2018-11-09 10:00:00,135.77,136.25,134.78,135.75,85455.0,135.77,136.25,134.78,135.75,85455.0
2018-11-09 10:30:00,135.77,136.35,135.48,135.9,100969.0,135.77,136.35,135.48,135.9,100969.0
2018-11-09 11:00:00,135.97,136.23,135.03,135.44,102020.0,135.97,136.23,135.03,135.44,102020.0
2018-11-09 11:30:00,135.39,136.04,134.85,134.93,52312.0,135.39,136.04,134.85,134.93,52312.0
2018-11-09 12:00:00,134.98,135.36,134.67,135.09,57422.0,134.98,135.36,134.67,135.09,57422.0
2018-11-09 12:30:00,135.02,135.41,134.7,134.74,41054.0,135.02,135.41,134.7,134.74,41054.0
2018-11-09 13:00:00,134.71,135.12,134.21,134.42,27290.0,134.71,135.12,134.21,134.42,27290.0
2018-11-09 13:30:00,134.4,134.56,133.94,134.19,31664.0,134.4,134.56,133.94,134.19,31664.0
2018-11-09 14:00:00,134.12,134.61,133.78,134.12,52623.0,134.12,134.61,133.78,134.12,52623.0
2018-11-09 14:30:00,134.08,135.32,134.06,135.15,66058.0,134.08,135.32,134.06,135.15,66058.0
2018-11-09 15:00:00,135.19,135.82,135.03,135.52,86942.0,135.19,135.82,135.03,135.52,86942.0
2018-11-09 15:30:00,135.53,136.01,135.47,135.56,288066.0,135.53,136.01,135.47,135.56,288066.0
2018-11-12 09:30:00,134.18,134.49,132.95,133.55,91115.0,134.18,134.49,132.95,133.55,91115.0
2018-11-12 10:00:00,133.51,133.54,132.0,132.47,120785.0,133.51,133.54,132.0,132.47,120785.0
2018-11-12 10:30:00,132.16,132.3,130.07,130.26,68674.0,132.16,132.3,130.07,130.26,68674.0
2018-11-12 11:00:00,130.1,130.24,128.9,128.94,104773.0,130.1,130.24,128.9,128.94,104773.0
2018-11-12 11:30:00,128.96,130.64,128.85,130.32,84517.0,128.96,130.64,128.85,130.32,84517.0
2018-11-12 12:00:00,130.39,131.79,130.39,131.03,74052.0,130.39,131.79,130.39,131.03,74052.0
2018-11-12 12:30:00,131.06,131.08,130.4,130.52,62125.0,131.06,131.08,130.4,130.52,62125.0
2018-11-12 13:00:00,130.55,130.63,129.74,130.03,80199.0,130.55,130.63,129.74,130.03,80199.0
2018-11-12 13:30:00,130.0,131.07,129.85,130.9,53381.0,130.0,131.07,129.85,130.9,53381.0
2018-11-12 14:00:00,130.91,131.79,130.62,130.95,73515.0,130.91,131.79,130.62,130.95,73515.0
2018-11-12 14:30:00,131.0,131.81,130.68,130.68,87899.0,131.0,131.81,130.68,130.68,87899.0
2018-11-12 15:00:00,130.63,131.08,130.37,130.86,100510.0,130.63,131.08,130.37,130.86,100510.0
2018-11-12 15:30:00,130.84,130.89,129.81,130.12,298466.0,130.84,130.89,129.81,130.12,298466.0
2018-11-13 09:30:00,131.11,133.24,130.47,130.68,98437.0,131.11,133.24,130.47,130.68,98437.0
2018-11-13 10:00:00,130.44,132.41,129.72,130.57,120065.0,130.44,132.41,129.72,130.57,120065.0
2018-11-13 10:30:00,130.48,132.46,130.48,132.38,45906.0,130.48,132.46,130.48,132.38,45906.0
2018-11-13 11:00:00,132.44,134.17,132.44,133.57,72208.0,132.44,134.17,132.44,133.57,72208.0
2018-11-13 11:30:00,133.49,133.65,132.5,132.63,65305.0,133.49,133.65,132.5,132.63,65305.0
2018-11-13 12:00:00,132.72,133.34,132.34,132.91,41311.0,132.72,133.34,132.34,132.91,41311.0
2018-11-13 12:30:00,132.8,132.8,131.64,132.21,57042.0,132.8,132.8,131.64,132.21,57042.0
2018-11-13 13:00:00,132.26,132.6,131.79,132.04,36523.0,132.26,132.6,131.79,132.04,36523.0
2018-11-13 13:30:00,132.09,132.75,131.89,132.1,67496.0,132.09,132.75,131.89,132.1,67496.0
2018-11-13 14:00:00,132.09,132.19,130.6,131.29,57962.0,132.09,132.19,130.6,131.29,57962.0
2018-11-13 14:30:00,131.27,131.49,130.39,130.82,57924.0,131.27,131.49,130.39,130.82,57924.0
2018-11-13 15:00:00,130.78,131.56,130.48,130.88,88197.0,130.78,131.56,130.48,130.88,88197.0
2018-11-13 15:30:00,130.82,131.4,130.38,130.92,203717.0,130.82,131.4,130.38,130.92,203717.0
2018-11-14 09:30:00,133.0,133.99,131.31,131.89,149218.0,133.0,133.99,131.31,131.89,149218.0
2018-11-14 10:00:00,131.95,132.31,130.44,131.75,74642.0,131.95,132.31,130.44,131.75,74642.0
2018-11-14 10:30:00,131.62,131.91,130.51,130.92,89846.0,131.62,131.91,130.51,130.92,89846.0
2018-11-14 11:00:00,130.87,130.94,130.12,130.22,57382.0,130.87,130.94,130.12,130.22,57382.0
2018-11-14 11:30:00,130.34,130.59,129.6,130.38,48707.0,130.34,130.59,129.6,130.38,48707.0
2018-11-14 12:00:00,130.49,130.56,129.31,130.12,52166.0,130.49,130.56,129.31,130.12,52166.0
2018-11-14 12:30:00,130.11,130.38,129.26,129.82,48568.0,130.11,130.38,129.26,129.82,48568.0
2018-11-14 13:00:00,129.78,130.67,129.5,130.01,61981.0,129.78,130.67,129.5,130.01,61981.0
2018-11-14 13:30:00,130.07,130.29,128.96,129.17,76910.0,130.07,130.29,128.96,129.17,76910.0
2018-11-14 14:00:00,129.1,129.9,128.23,129.37,71498.0,129.1,129.9,128.23,129.37,71498.0
2018-11-14 14:30:00,129.33,130.62,129.05,130.45,74536.0,129.33,130.62,129.05,130.45,74536.0
2018-11-14 15:00:00,130.44,131.01,130.18,130.4,107964.0,130.44,131.01,130.18,130.4,107964.0
2018-11-14 15:30:00,130.45,130.51,129.13,129.43,197826.0,130.45,130.51,129.13,129.43,197826.0
2018-11-15 09:30:00,128.63,130.41,128.63,129.03,103986.0,128.63,130.41,128.63,129.03,103986.0
2018-11-15 10:00:00,128.79,129.56,128.13,129.04,103498.0,128.79,129.56,128.13,129.04,103498.0
2018-11-15 10:30:00,129.0,130.35,127.94,129.62,67047.0,129.0,130.35,127.94,129.62,67047.0
2018-11-15 11:00:00,129.6,131.22,129.12,131.16,74805.0,129.6,131.22,129.12,131.16,74805.0
2018-11-15 11:30:00,131.17,132.49,131.14,131.93,125073.0,131.17,132.49,131.14,131.93,125073.0
2018-11-15 12:00:00,132.04,132.39,131.25,132.28,42740.0,132.04,132.39,131.25,132.28,42740.0
2018-11-15 12:30:00,132.24,132.53,131.0,131.22,58818.0,132.24,132.53,131.0,131.22,58818.0
2018-11-15 13:00:00,131.22,132.92,130.89,132.44,78985.0,131.22,132.92,130.89,132.44,78985.0
2018-11-15 13:30:00,132.5,133.62,132.39,133.41,87500.0,132.5,133.62,132.39,133.41,87500.0
2018-11-15 14:00:00,133.53,134.32,133.36,134.24,123029.0,133.53,134.32,133.36,134.24,123029.0
2018-11-15 14:30:00,134.25,134.7,133.87,134.32,135872.0,134.25,134.7,133.87,134.32,135872.0
2018-11-15 15:00:00,134.32,134.33,132.9,133.32,123941.0,134.32,134.33,132.9,133.32,123941.0
2018-11-15 15:30:00,133.25,134.33,133.25,134.3,193255.0,133.25,134.33,133.25,134.3,193255.0
2018-11-16 09:30:00,134.8,135.96,133.03,135.96,165479.0,134.8,135.96,133.03,135.96,165479.0
2018-11-16 10:00:00,135.74,135.8,134.25,134.88,121552.0,135.74,135.8,134.25,134.88,121552.0
2018-11-16 10:30:00,134.88,135.22,134.15,134.19,118180.0,134.88,135.22,134.15,134.19,118180.0
2018-11-16 11:00:00,134.34,134.61,133.96,134.23,43081.0,134.34,134.61,133.96,134.23,43081.0
2018-11-16 11:30:00,134.26,134.35,132.78,133.27,41943.0,134.26,134.35,132.78,133.27,41943.0
2018-11-16 12:00:00,133.32,133.65,132.71,132.71,80553.0,133.32,133.65,132.71,132.71,80553.0
2018-11-16 12:30:00,132.67,134.98,132.53,133.71,95471.0,132.67,134.98,132.53,133.71,95471.0
2018-11-16 13:00:00,133.74,133.92,133.19,133.26,85269.0,133.74,133.92,133.19,133.26,85269.0
2018-11-16 13:30:00,133.23,133.37,132.84,133.28,55374.0,133.23,133.37,132.84,133.28,55374.0
2018-11-16 14:00:00,133.28,133.79,132.74,133.26,105814.0,133.28,133.79,132.74,133.26,105814.0
2018-11-16 14:30:00,133.27,134.7,133.27,134.63,85891.0,133.27,134.7,133.27,134.63,85891.0
2018-11-16 15:00:00,134.64,135.03,134.39,134.74,150880.0,134.64,135.03,134.39,134.74,150880.0
2018-11-16 15:30:00,134.7,134.84,133.89,134.04,202479.0,134.7,134.84,133.89,134.04,202479.0
2018-11-19 09:30:00,134.21,134.96,130.04,130.74,211621.0,134.21,134.96,130.04,130.74,211621.0
2018-11-19 10:00:00,130.53,130.7,128.35,128.5,191852.0,130.53,130.7,128.35,128.5,191852.0
2018-11-19 10:30:00,128.59,129.12,126.8,128.33,240107.0,128.59,129.12,126.8,128.33,240107.0
2018-11-19 11:00:00,128.39,129.27,127.28,127.89,139869.0,128.39,129.27,127.28,127.89,139869.0
2018-11-19 11:30:00,127.87,127.94,126.49,126.68,113387.0,127.87,127.94,126.49,126.68,113387.0
2018-11-19 12:00:00,126.66,127.68,125.8,126.89,216449.0,126.66,127.68,125.8,126.89,216449.0
2018-11-19 12:30:00,126.82,127.37,126.07,126.37,129350.0,126.82,127.37,126.07,126.37,129350.0
2018-11-19 13:00:00,126.27,126.33,125.31,125.55,76202.0,126.27,126.33,125.31,125.55,76202.0
2018-11-19 13:30:00,125.44,126.36,125.11,125.73,58084.0,125.44,126.36,125.11,125.73,58084.0
2018-11-19 14:00:00,125.81,126.18,125.05,126.04,82659.0,125.81,126.18,125.05,126.04,82659.0
2018-11-19 14:30:00,126.08,126.78,125.54,126.14,107988.0,126.08,126.78,125.54,126.14,107988.0
2018-11-19 15:00:00,126.12,126.98,125.86,126.24,159310.0,126.12,126.98,125.86,126.24,159310.0
2018-11-19 15:30:00,126.28,126.43,125.46,125.74,370324.0,126.28,126.43,125.46,125.74,370324.0
2018-11-20 09:30:00,123.17,124.07,120.62,121.72,242807.0,123.17,124.07,120.62,121.72,242807.0
2018-11-20 10:00:00,121.58,123.77,120.35,123.1,335440.0,121.58,123.77,120.35,123.1,335440.0
2018-11-20 10:30:00,123.06,125.85,122.69,125.75,231353.0,123.06,125.85,122.69,125.75,231353.0
2018-11-20 11:00:00,125.71,125.9,123.37,123.54,180118.0,125.71,125.9,123.37,123.54,180118.0
2018-11-20 11:30:00,123.61,125.32,123.57,124.32,91785.0,123.61,125.32,123.57,124.32,91785.0
2018-11-20 12:00:00,124.43,124.89,123.44,124.34,91030.0,124.43,124.89,123.44,124.34,91030.0
2018-11-20 12:30:00,124.34,124.71,123.13,123.39,76400.0,124.34,124.71,123.13,123.39,76400.0
2018-11-20 13:00:00,123.32,124.0,122.32,122.53,96952.0,123.32,124.0,122.32,122.53,96952.0
2018-11-20 13:30:00,122.54,123.08,122.14,122.18,83728.0,122.54,123.08,122.14,122.18,83728.0
2018-11-20 14:00:00,122.12,122.8,121.62,122.0,159751.0,122.12,122.8,121.62,122.0,159751.0
2018-11-20 14:30:00,122.01,122.72,120.49,120.79,187254.0,122.01,122.72,120.49,120.79,187254.0
2018-11-20 15:00:00,120.82,121.7,120.1,121.52,235615.0,120.82,121.7,120.1,121.52,235615.0
2018-11-20 15:30:00,121.53,123.33,120.82,122.98,601437.0,121.53,123.33,120.82,122.98,601437.0
2018-11-21 09:30:00,135.95,139.4,133.03,136.84,1400230.0,135.95,139.4,133.03,136.84,1400230.0
2018-11-21 10:00:00,136.69,136.86,132.23,132.5,484981.0,136.69,136.86,132.23,132.5,484981.0
2018-11-21 10:30:00,132.55,135.02,132.3,134.45,376095.0,132.55,135.02,132.3,134.45,376095.0
2018-11-21 11:00:00,134.34,134.79,133.44,134.07,269046.0,134.34,134.79,133.44,134.07,269046.0
2018-11-21 11:30:00,134.1,134.4,133.3,133.73,132847.0,134.1,134.4,133.3,133.73,132847.0
2018-11-21 12:00:00,133.83,134.12,133.45,134.01,86524.0,133.83,134.12,133.45,134.01,86524.0
2018-11-21 12:30:00,134.01,134.36,133.67,134.0,123143.0,134.01,134.36,133.67,134.0,123143.0
2018-11-21 13:00:00,134.04,135.04,133.81,134.76,236429.0,134.04,135.04,133.81,134.76,236429.0
2018-11-21 13:30:00,134.75,135.49,134.32,135.31,260264.0,134.75,135.49,134.32,135.31,260264.0
2018-11-21 14:00:00,135.24,135.5,134.58,135.2,233368.0,135.24,135.5,134.58,135.2,233368.0
2018-11-21 14:30:00,135.15,135.54,134.74,135.39,220820.0,135.15,135.54,134.74,135.39,220820.0
2018-11-21 15:00:00,135.45,135.92,134.83,135.36,337102.0,135.45,135.92,134.83,135.36,337102.0
2018-11-21 15:30:00,135.34,135.43,134.8,135.04,757931.0,135.34,135.43,134.8,135.04,757931.0
2018-11-23 09:30:00,132.89,134.15,132.0,133.0,233581.0,132.89,134.15,132.0,133.0,233581.0
2018-11-23 10:00:00,133.14,133.5,132.3,132.76,86745.0,133.14,133.5,132.3,132.76,86745.0
2018-11-23 10:30:00,132.64,133.59,132.0,132.05,96814.0,132.64,133.59,132.0,132.05,96814.0
2018-11-23 11:00:00,132.05,132.86,131.7,132.54,145297.0,132.05,132.86,131.7,132.54,145297.0
2018-11-23 11:30:00,132.55,134.56,132.47,134.48,1021128.0,132.55,134.56,132.47,134.48,1021128.0
2018-11-23 12:00:00,134.47,134.74,133.13,133.17,168142.0,134.47,134.74,133.13,133.17,168142.0
2018-11-23 12:30:00,133.17,133.59,132.51,132.7,177203.0,133.17,133.59,132.51,132.7,177203.0
2018-11-26 09:30:00,134.93,136.24,134.16,136.14,240259.0,134.93,136.24,134.16,136.14,240259.0
2018-11-26 10:00:00,136.13,136.4,135.31,136.22,123752.0,136.13,136.4,135.31,136.22,123752.0
2018-11-26 10:30:00,136.34,137.15,135.96,136.8,349042.0,136.34,137.15,135.96,136.8,349042.0
2018-11-26 11:00:00,136.77,137.66,136.44,136.46,315753.0,136.77,137.66,136.44,136.46,315753.0
2018-11-26 11:30:00,136.29,137.12,136.07,136.5,115622.0,136.29,137.12,136.07,136.5,115622.0
2018-11-26 12:00:00,136.5,137.2,136.48,137.16,171799.0,136.5,137.2,136.48,137.16,171799.0
2018-11-26 12:30:00,137.15,137.55,136.73,137.5,116422.0,137.15,137.55,136.73,137.5,116422.0
2018-11-26 13:00:00,137.47,138.01,137.1,137.65,88922.0,137.47,138.01,137.1,137.65,88922.0
2018-11-26 13:30:00,137.71,138.59,137.63,138.55,68635.0,137.71,138.59,137.63,138.55,68635.0
2018-11-26 14:00:00,138.55,138.56,137.99,138.22,76528.0,138.55,138.56,137.99,138.22,76528.0
2018-11-26 14:30:00,138.17,138.83,138.02,138.41,88743.0,138.17,138.83,138.02,138.41,88743.0
2018-11-26 15:00:00,138.43,139.1,138.14,138.3,163570.0,138.43,139.1,138.14,138.3,163570.0
2018-11-26 15:30:00,138.33,138.86,138.25,138.83,276254.0,138.33,138.86,138.25,138.83,276254.0
2018-11-27 09:30:00,137.34,139.96,136.63,139.83,208763.0,137.34,139.96,136.63,139.83,208763.0
2018-11-27 10:00:00,139.91,140.57,138.96,140.06,254783.0,139.91,140.57,138.96,140.06,254783.0
2018-11-27 10:30:00,140.03,140.49,139.29,140.08,82156.0,140.03,140.49,139.29,140.08,82156.0
2018-11-27 11:00:00,140.02,141.27,139.98,141.25,150794.0,140.02,141.27,139.98,141.25,150794.0
2018-11-27 11:30:00,141.25,142.33,141.0,142.05,198357.0,141.25,142.33,141.0,142.05,198357.0
2018-11-27 12:00:00,141.99,142.76,141.76,142.0,228478.0,141.99,142.76,141.76,142.0,228478.0
2018-11-27 12:30:00,141.98,142.69,141.84,142.09,185878.0,141.98,142.69,141.84,142.09,185878.0
2018-11-27 13:00:00,141.97,142.29,141.2,141.96,189741.0,141.97,142.29,141.2,141.96,189741.0
2018-11-27 13:30:00,141.99,142.97,141.85,142.96,80465.0,141.99,142.97,141.85,142.96,80465.0
2018-11-27 14:00:00,142.93,143.0,141.92,142.4,131284.0,142.93,143.0,141.92,142.4,131284.0
2018-11-27 14:30:00,142.45,142.5,141.34,141.52,157684.0,142.45,142.5,141.34,141.52,157684.0
2018-11-27 15:00:00,141.52,141.9,140.68,141.02,230089.0,141.52,141.9,140.68,141.02,230089.0
2018-11-27 15:30:00,141.03,141.04,139.92,140.06,539838.0,141.03,141.04,139.92,140.06,539838.0
2018-11-28 09:30:00,141.34,142.8,141.22,142.19,194435.0,141.34,142.8,141.22,142.19,194435.0
2018-11-28 10:00:00,142.17,142.99,141.45,141.65,89127.0,142.17,142.99,141.45,141.65,89127.0
2018-11-28 10:30:00,141.77,141.77,140.31,140.71,80516.0,141.77,141.77,140.31,140.71,80516.0
2018-11-28 11:00:00,140.68,141.59,140.68,140.96,84214.0,140.68,141.59,140.68,140.96,84214.0
2018-11-28 11:30:00,140.92,142.33,140.87,142.25,57121.0,140.92,142.33,140.87,142.25,57121.0
2018-11-28 12:00:00,142.28,144.64,142.28,144.46,127435.0,142.28,144.64,142.28,144.46,127435.0
2018-11-28 12:30:00,144.53,144.73,143.52,143.52,108772.0,144.53,144.73,143.52,143.52,108772.0
2018-11-28 13:00:00,143.6,144.19,142.98,144.13,73428.0,143.6,144.19,142.98,144.13,73428.0
2018-11-28 13:30:00,144.13,145.21,144.02,144.77,209541.0,144.13,145.21,144.02,144.77,209541.0
2018-11-28 14:00:00,144.77,144.92,143.42,143.63,137957.0,144.77,144.92,143.42,143.63,137957.0
2018-11-28 14:30:00,143.62,143.84,142.71,142.71,140828.0,143.62,143.84,142.71,142.71,140828.0
2018-11-28 15:00:00,142.72,143.3,142.3,142.95,139053.0,142.72,143.3,142.3,142.95,139053.0
2018-11-28 15:30:00,142.93,143.41,142.72,143.15,434863.0,142.93,143.41,142.72,143.15,434863.0
2018-11-29 09:30:00,141.95,144.59,141.95,143.54,167766.0,141.95,144.59,141.95,143.54,167766.0
2018-11-29 10:00:00,143.57,144.34,142.71,142.85,246655.0,143.57,144.34,142.71,142.85,246655.0
2018-11-29 10:30:00,142.94,143.55,142.09,142.78,287070.0,142.94,143.55,142.09,142.78,287070.0
2018-11-29 11:00:00,142.65,144.13,142.49,144.01,75151.0,142.65,144.13,142.49,144.01,75151.0
2018-11-29 11:30:00,143.93,145.07,143.85,144.58,93902.0,143.93,145.07,143.85,144.58,93902.0
2018-11-29 12:00:00,144.52,144.69,143.89,144.62,66546.0,144.52,144.69,143.89,144.62,66546.0
2018-11-29 12:30:00,144.65,145.1,144.37,145.02,60459.0,144.65,145.1,144.37,145.02,60459.0
2018-11-29 13:00:00,145.03,146.01,144.58,145.8,234784.0,145.03,146.01,144.58,145.8,234784.0
2018-11-29 13:30:00,145.84,146.2,145.61,145.92,60763.0,145.84,146.2,145.61,145.92,60763.0
2018-11-29 14:00:00,145.92,146.87,145.63,146.77,231748.0,145.92,146.87,145.63,146.77,231748.0
2018-11-29 14:30:00,146.72,147.11,146.29,147.09,92767.0,146.72,147.11,146.29,147.09,92767.0
2018-11-29 15:00:00,147.11,147.44,146.66,146.84,129608.0,147.11,147.44,146.66,146.84,129608.0
2018-11-29 15:30:00,146.82,146.82,145.39,145.54,352042.0,146.82,146.82,145.39,145.54,352042.0
2018-11-30 09:30:00,145.92,146.5,143.09,143.73,277660.0,145.92,146.5,143.09,143.73,277660.0
2018-11-30 10:00:00,143.78,144.91,143.61,144.43,195612.0,143.78,144.91,143.61,144.43,195612.0
2018-11-30 10:30:00,144.44,145.54,144.34,144.34,144643.0,144.44,145.54,144.34,144.34,144643.0
2018-11-30 11:00:00,144.3,144.3,143.04,143.24,122697.0,144.3,144.3,143.04,143.24,122697.0
2018-11-30 11:30:00,143.23,144.64,143.11,144.4,75742.0,143.23,144.64,143.11,144.4,75742.0
2018-11-30 12:00:00,144.42,144.42,143.44,143.49,53855.0,144.42,144.42,143.44,143.49,53855.0
2018-11-30 12:30:00,143.47,143.47,142.8,142.84,71971.0,143.47,143.47,142.8,142.84,71971.0
2018-11-30 13:00:00,142.91,142.91,142.19,142.65,65171.0,142.91,142.91,142.19,142.65,65171.0
2018-11-30 13:30:00,142.67,143.49,142.46,143.26,119075.0,142.67,143.49,142.46,143.26,119075.0
2018-11-30 14:00:00,143.28,143.92,143.14,143.79,65593.0,143.28,143.92,143.14,143.79,65593.0
2018-11-30 14:30:00,143.87,144.06,143.49,143.87,84881.0,143.87,144.06,143.49,143.87,84881.0
2018-11-30 15:00:00,143.92,144.54,143.78,144.28,90606.0,143.92,144.54,143.78,144.28,90606.0
2018-11-30 15:30:00,144.27,144.53,143.78,144.49,453354.0,144.27,144.53,143.78,144.49,453354.0
2018-12-03 09:30:00,148.03,150.41,147.37,148.78,362943.0,148.03,150.41,147.37,148.78,362943.0
2018-12-03 10:00:00,149.05,149.37,148.14,148.57,233219.0,149.05,149.37,148.14,148.57,233219.0
2018-12-03 10:30:00,148.76,148.84,146.62,146.82,150511.0,148.76,148.84,146.62,146.82,150511.0
2018-12-03 11:00:00,146.79,148.05,146.52,147.86,320181.0,146.79,148.05,146.52,147.86,320181.0
2018-12-03 11:30:00,147.89,148.43,146.93,147.25,257480.0,147.89,148.43,146.93,147.25,257480.0
2018-12-03 12:00:00,147.33,147.87,147.19,147.52,56092.0,147.33,147.87,147.19,147.52,56092.0
2018-12-03 12:30:00,147.67,148.23,147.62,147.95,65567.0,147.67,148.23,147.62,147.95,65567.0
2018-12-03 13:00:00,148.16,148.65,147.84,148.33,53607.0,148.16,148.65,147.84,148.33,53607.0
2018-12-03 13:30:00,148.28,148.31,147.28,147.63,69982.0,148.28,148.31,147.28,147.63,69982.0
2018-12-03 14:00:00,147.68,147.89,146.77,147.74,95935.0,147.68,147.89,146.77,147.74,95935.0
2018-12-03 14:30:00,147.75,148.34,147.7,148.02,54487.0,147.75,148.34,147.7,148.02,54487.0
2018-12-03 15:00:00,148.02,148.48,147.49,148.31,84940.0,148.02,148.48,147.49,148.31,84940.0
2018-12-03 15:30:00,148.33,148.46,147.74,148.02,275139.0,148.33,148.46,147.74,148.02,275139.0
2018-12-04 09:30:00,146.64,148.14,146.0,147.93,230545.0,146.64,148.14,146.0,147.93,230545.0
2018-12-04 10:00:00,147.89,148.85,147.53,148.22,77890.0,147.89,148.85,147.53,148.22,77890.0
2018-12-04 10:30:00,148.16,148.21,146.92,146.92,102183.0,148.16,148.21,146.92,146.92,102183.0
2018-12-04 11:00:00,146.88,147.05,146.45,146.66,70512.0,146.88,147.05,146.45,146.66,70512.0
2018-12-04 11:30:00,146.69,146.99,145.8,146.27,90427.0,146.69,146.99,145.8,146.27,90427.0
2018-12-04 12:00:00,146.23,146.23,143.01,143.01,176751.0,146.23,146.23,143.01,143.01,176751.0
2018-12-04 12:30:00,142.94,143.82,142.0,142.8,144657.0,142.94,143.82,142.0,142.8,144657.0
2018-12-04 13:00:00,142.7,143.17,141.54,141.86,128217.0,142.7,143.17,141.54,141.86,128217.0
2018-12-04 13:30:00,141.88,144.46,140.46,141.67,172813.0,141.88,144.46,140.46,141.67,172813.0
2018-12-04 14:00:00,141.65,142.49,140.82,141.09,156772.0,141.65,142.49,140.82,141.09,156772.0
2018-12-04 14:30:00,141.15,142.09,141.08,141.26,104244.0,141.15,142.09,141.08,141.26,104244.0
2018-12-04 15:00:00,141.23,141.23,140.0,140.14,133006.0,141.23,141.23,140.0,140.14,133006.0
2018-12-04 15:30:00,140.12,140.46,139.38,139.83,346694.0,140.12,140.46,139.38,139.83,346694.0
2018-12-06 09:30:00,136.71,140.04,133.3,137.23,251131.0,136.71,140.04,133.3,137.23,251131.0
2018-12-06 10:00:00,137.16,139.6,136.82,139.33,111656.0,137.16,139.6,136.82,139.33,111656.0
2018-12-06 10:30:00,139.33,139.48,137.32,137.32,74406.0,139.33,139.48,137.32,137.32,74406.0
2018-12-06 11:00:00,137.47,137.9,136.39,136.75,82910.0,137.47,137.9,136.39,136.75,82910.0
2018-12-06 11:30:00,136.67,138.96,136.67,138.87,175103.0,136.67,138.96,136.67,138.87,175103.0
2018-12-06 12:00:00,138.86,139.1,137.66,139.1,90486.0,138.86,139.1,137.66,139.1,90486.0
2018-12-06 12:30:00,139.1,139.37,138.67,138.78,103050.0,139.1,139.37,138.67,138.78,103050.0
2018-12-06 13:00:00,138.71,139.03,138.16,138.47,45637.0,138.71,139.03,138.16,138.47,45637.0
2018-12-06 13:30:00,138.41,139.17,138.06,139.02,101180.0,138.41,139.17,138.06,139.02,101180.0
2018-12-06 14:00:00,139.01,139.24,138.04,138.76,108206.0,139.01,139.24,138.04,138.76,108206.0
2018-12-06 14:30:00,138.73,139.06,137.62,138.97,52461.0,138.73,139.06,137.62,138.97,52461.0
2018-12-06 15:00:00,139.04,139.66,138.54,139.6,53200.0,139.04,139.66,138.54,139.6,53200.0
2018-12-06 15:30:00,139.55,140.14,139.34,140.14,536051.0,139.55,140.14,139.34,140.14,536051.0
2018-12-07 09:30:00,138.71,139.87,137.7,137.83,67630.0,138.71,139.87,137.7,137.83,67630.0
2018-12-07 10:00:00,137.74,138.49,135.68,136.39,81390.0,137.74,138.49,135.68,136.39,81390.0
2018-12-07 10:30:00,136.18,136.97,135.67,136.18,66025.0,136.18,136.97,135.67,136.18,66025.0
2018-12-07 11:00:00,136.11,136.26,134.17,134.94,179211.0,136.11,136.26,134.17,134.94,179211.0
2018-12-07 11:30:00,134.87,134.92,133.61,133.71,83430.0,134.87,134.92,133.61,133.71,83430.0
2018-12-07 12:00:00,133.62,134.58,133.61,134.28,61410.0,133.62,134.58,133.61,134.28,61410.0
2018-12-07 12:30:00,134.31,134.59,133.08,134.49,78904.0,134.31,134.59,133.08,134.49,78904.0
2018-12-07 13:00:00,134.43,134.79,133.89,134.22,80570.0,134.43,134.79,133.89,134.22,80570.0
2018-12-07 13:30:00,134.23,134.34,133.25,133.29,153069.0,134.23,134.34,133.25,133.29,153069.0
2018-12-07 14:00:00,133.27,133.85,132.77,133.49,78710.0,133.27,133.85,132.77,133.49,78710.0
2018-12-07 14:30:00,133.57,133.6,132.17,132.22,99933.0,133.57,133.6,132.17,132.22,99933.0
2018-12-07 15:00:00,132.15,132.83,131.62,132.75,232039.0,132.15,132.83,131.62,132.75,232039.0
2018-12-07 15:30:00,132.72,133.52,132.36,132.56,221096.0,132.72,133.52,132.36,132.56,221096.0
2018-12-10 09:30:00,132.43,135.58,132.29,132.87,101936.0,132.43,135.58,132.29,132.87,101936.0
2018-12-10 10:00:00,132.91,134.87,132.63,132.97,108045.0,132.91,134.87,132.63,132.97,108045.0
2018-12-10 10:30:00,132.89,133.41,131.6,131.73,133781.0,132.89,133.41,131.6,131.73,133781.0
2018-12-10 11:00:00,131.86,131.86,130.5,131.29,120294.0,131.86,131.86,130.5,131.29,120294.0
2018-12-10 11:30:00,131.35,133.0,131.24,132.24,91518.0,131.35,133.0,131.24,132.24,91518.0
2018-12-10 12:00:00,132.3,132.88,131.76,132.01,112285.0,132.3,132.88,131.76,132.01,112285.0
2018-12-10 12:30:00,132.01,134.11,132.0,133.52,51016.0,132.01,134.11,132.0,133.52,51016.0
2018-12-10 13:00:00,133.5,133.76,132.99,133.11,32081.0,133.5,133.76,132.99,133.11,32081.0
2018-12-10 13:30:00,132.98,134.34,132.98,134.15,40588.0,132.98,134.34,132.98,134.15,40588.0
2018-12-10 14:00:00,134.14,134.83,133.87,134.49,69377.0,134.14,134.83,133.87,134.49,69377.0
2018-12-10 14:30:00,134.58,135.35,134.45,134.52,54986.0,134.58,135.35,134.45,134.52,54986.0
2018-12-10 15:00:00,134.45,134.86,134.12,134.71,36348.0,134.45,134.86,134.12,134.71,36348.0
2018-12-10 15:30:00,134.69,135.63,134.69,135.01,198955.0,134.69,135.63,134.69,135.01,198955.0
2018-12-11 09:30:00,138.28,138.98,136.55,137.39,89188.0,138.28,138.98,136.55,137.39,89188.0
2018-12-11 10:00:00,137.61,138.33,136.52,137.8,46579.0,137.61,138.33,136.52,137.8,46579.0
2018-12-11 10:30:00,137.84,137.84,135.53,135.85,79723.0,137.84,137.84,135.53,135.85,79723.0
2018-12-11 11:00:00,135.86,136.48,135.37,135.71,40523.0,135.86,136.48,135.37,135.71,40523.0
2018-12-11 11:30:00,135.8,136.64,134.98,136.64,28588.0,135.8,136.64,134.98,136.64,28588.0
2018-12-11 12:00:00,136.49,136.63,134.66,135.03,37505.0,136.49,136.63,134.66,135.03,37505.0
2018-12-11 12:30:00,135.11,135.5,134.81,135.09,28940.0,135.11,135.5,134.81,135.09,28940.0
2018-12-11 13:00:00,135.1,135.45,134.71,135.07,30604.0,135.1,135.45,134.71,135.07,30604.0
2018-12-11 13:30:00,134.95,135.02,133.48,133.77,37959.0,134.95,135.02,133.48,133.77,37959.0
2018-12-11 14:00:00,133.68,134.68,133.24,134.66,54808.0,133.68,134.68,133.24,134.66,54808.0
2018-12-11 14:30:00,134.56,135.17,133.91,133.97,450918.0,134.56,135.17,133.91,133.97,450918.0
2018-12-11 15:00:00,134.0,134.85,133.57,134.63,407221.0,134.0,134.85,133.57,134.63,407221.0
2018-12-11 15:30:00,134.56,135.3,133.71,133.9,204891.0,134.56,135.3,133.71,133.9,204891.0
2018-12-12 09:30:00,137.5,138.48,136.22,138.48,120618.0,137.5,138.48,136.22,138.48,120618.0
2018-12-12 10:00:00,138.5,139.11,138.17,138.4,119281.0,138.5,139.11,138.17,138.4,119281.0
2018-12-12 10:30:00,138.3,139.81,138.19,139.75,128175.0,138.3,139.81,138.19,139.75,128175.0
2018-12-12 11:00:00,139.68,140.42,139.38,139.59,181646.0,139.68,140.42,139.38,139.59,181646.0
2018-12-12 11:30:00,139.59,139.74,138.94,139.35,81514.0,139.59,139.74,138.94,139.35,81514.0
2018-12-12 12:00:00,139.43,139.67,138.69,139.17,48523.0,139.43,139.67,138.69,139.17,48523.0
2018-12-12 12:30:00,139.19,139.29,138.71,139.19,53658.0,139.19,139.29,138.71,139.19,53658.0
2018-12-12 13:00:00,139.23,139.4,138.69,139.06,109360.0,139.23,139.4,138.69,139.06,109360.0
2018-12-12 13:30:00,139.1,139.28,138.82,139.11,57935.0,139.1,139.28,138.82,139.11,57935.0
2018-12-12 14:00:00,139.19,139.29,137.73,137.84,106049.0,139.19,139.29,137.73,137.84,106049.0
2018-12-12 14:30:00,137.85,138.33,137.41,138.21,56133.0,137.85,138.33,137.41,138.21,56133.0
2018-12-12 15:00:00,138.16,138.72,137.87,137.99,75032.0,138.16,138.72,137.87,137.99,75032.0
2018-12-12 15:30:00,138.05,138.73,137.8,137.84,203037.0,138.05,138.73,137.8,137.84,203037.0
2018-12-13 09:30:00,136.46,138.95,135.55,136.24,148218.0,136.46,138.95,135.55,136.24,148218.0
2018-12-13 10:00:00,136.35,137.62,135.73,135.81,97213.0,136.35,137.62,135.73,135.81,97213.0
2018-12-13 10:30:00,135.81,135.81,133.65,135.06,88802.0,135.81,135.81,133.65,135.06,88802.0
2018-12-13 11:00:00,135.06,135.53,134.57,135.26,41271.0,135.06,135.53,134.57,135.26,41271.0
2018-12-13 11:30:00,135.03,136.0,134.83,134.87,47170.0,135.03,136.0,134.83,134.87,47170.0
2018-12-13 12:00:00,134.8,134.86,134.23,134.43,37994.0,134.8,134.86,134.23,134.43,37994.0
2018-12-13 12:30:00,134.43,135.52,134.42,135.32,41820.0,134.43,135.52,134.42,135.32,41820.0
2018-12-13 13:00:00,135.34,135.43,134.81,135.27,39005.0,135.34,135.43,134.81,135.27,39005.0
2018-12-13 13:30:00,135.29,136.55,135.28,135.56,31416.0,135.29,136.55,135.28,135.56,31416.0
2018-12-13 14:00:00,135.65,135.73,134.97,135.36,56670.0,135.65,135.73,134.97,135.36,56670.0
2018-12-13 14:30:00,135.34,135.6,134.91,135.46,29975.0,135.34,135.6,134.91,135.46,29975.0
2018-12-13 15:00:00,135.49,136.05,135.03,135.7,63272.0,135.49,136.05,135.03,135.7,63272.0
2018-12-13 15:30:00,135.7,135.84,135.16,135.57,163352.0,135.7,135.84,135.16,135.57,163352.0
2018-12-14 09:30:00,133.5,134.73,132.34,134.67,136437.0,133.5,134.73,132.34,134.67,136437.0
2018-12-14 10:00:00,134.73,135.83,134.4,134.57,64009.0,134.73,135.83,134.4,134.57,64009.0
2018-12-14 10:30:00,134.6,135.07,134.19,134.26,39581.0,134.6,135.07,134.19,134.26,39581.0
2018-12-14 11:00:00,134.28,134.56,133.61,133.98,58564.0,134.28,134.56,133.61,133.98,58564.0
2018-12-14 11:30:00,133.93,134.33,132.8,132.8,40843.0,133.93,134.33,132.8,132.8,40843.0
2018-12-14 12:00:00,132.91,133.35,132.86,133.06,71258.0,132.91,133.35,132.86,133.06,71258.0
2018-12-14 12:30:00,133.05,133.41,132.42,132.54,31523.0,133.05,133.41,132.42,132.54,31523.0
2018-12-14 13:00:00,132.56,132.86,132.2,132.21,34553.0,132.56,132.86,132.2,132.21,34553.0
2018-12-14 13:30:00,132.12,132.23,131.67,131.79,123822.0,132.12,132.23,131.67,131.79,123822.0
2018-12-14 14:00:00,131.79,132.18,131.73,132.04,24894.0,131.79,132.18,131.73,132.04,24894.0
2018-12-14 14:30:00,132.05,132.26,131.13,131.55,60438.0,132.05,132.26,131.13,131.55,60438.0
2018-12-14 15:00:00,131.5,131.94,131.32,131.5,72727.0,131.5,131.94,131.32,131.5,72727.0
2018-12-14 15:30:00,131.44,131.72,130.99,131.5,264752.0,131.44,131.72,130.99,131.5,264752.0
2018-12-17 09:30:00,130.99,131.5,127.77,129.16,201216.0,130.99,131.5,127.77,129.16,201216.0
2018-12-17 10:00:00,129.28,130.3,128.59,130.17,86323.0,129.28,130.3,128.59,130.17,86323.0
2018-12-17 10:30:00,130.19,131.22,129.5,130.85,122518.0,130.19,131.22,129.5,130.85,122518.0
2018-12-17 11:00:00,130.88,131.95,130.86,131.33,122588.0,130.88,131.95,130.86,131.33,122588.0
2018-12-17 11:30:00,131.36,131.57,130.38,131.47,46581.0,131.36,131.57,130.38,131.47,46581.0
2018-12-17 12:00:00,131.44,131.94,130.65,130.78,42322.0,131.44,131.94,130.65,130.78,42322.0
2018-12-17 12:30:00,130.78,130.78,129.39,129.45,55933.0,130.78,130.78,129.39,129.45,55933.0
2018-12-17 13:00:00,129.35,129.73,128.64,128.73,55279.0,129.35,129.73,128.64,128.73,55279.0
2018-12-17 13:30:00,128.68,129.0,127.8,127.95,70929.0,128.68,129.0,127.8,127.95,70929.0
2018-12-17 14:00:00,127.94,128.17,127.39,127.48,52364.0,127.94,128.17,127.39,127.48,52364.0
2018-12-17 14:30:00,127.45,128.03,127.15,127.49,71812.0,127.45,128.03,127.15,127.49,71812.0
2018-12-17 15:00:00,127.45,127.76,126.56,126.77,75135.0,127.45,127.76,126.56,126.77,75135.0
2018-12-17 15:30:00,126.82,127.36,126.51,127.35,296061.0,126.82,127.36,126.51,127.35,296061.0
2018-12-18 09:30:00,128.36,130.99,128.32,130.59,151545.0,128.36,130.99,128.32,130.59,151545.0
2018-12-18 10:00:00,130.52,130.52,128.29,129.45,123840.0,130.52,130.52,128.29,129.45,123840.0
2018-12-18 10:30:00,129.45,130.43,129.24,130.35,86262.0,129.45,130.43,129.24,130.35,86262.0
2018-12-18 11:00:00,130.41,130.51,129.23,129.76,48439.0,130.41,130.51,129.23,129.76,48439.0
2018-12-18 11:30:00,129.88,130.35,129.65,130.01,42396.0,129.88,130.35,129.65,130.01,42396.0
2018-12-18 12:00:00,129.93,131.14,129.91,130.76,48726.0,129.93,131.14,129.91,130.76,48726.0
2018-12-18 12:30:00,130.81,131.03,130.46,130.71,45114.0,130.81,131.03,130.46,130.71,45114.0
2018-12-18 13:00:00,130.66,131.24,130.39,130.49,65309.0,130.66,131.24,130.39,130.49,65309.0
2018-12-18 13:30:00,130.46,130.46,129.34,129.82,54659.0,130.46,130.46,129.34,129.82,54659.0
2018-12-18 14:00:00,129.79,130.67,129.78,130.65,40483.0,129.79,130.67,129.78,130.65,40483.0
2018-12-18 14:30:00,130.62,130.67,129.23,129.34,110321.0,130.62,130.67,129.23,129.34,110321.0
2018-12-18 15:00:00,129.26,130.35,128.64,129.94,90131.0,129.26,130.35,128.64,129.94,90131.0
2018-12-18 15:30:00,130.03,131.54,130.03,130.58,239186.0,130.03,131.54,130.03,130.58,239186.0
2018-12-19 09:30:00,130.44,134.79,130.11,134.25,216275.0,130.44,134.79,130.11,134.25,216275.0
2018-12-19 10:00:00,134.24,134.74,133.56,134.3,202841.0,134.24,134.74,133.56,134.3,202841.0
2018-12-19 10:30:00,134.35,134.65,133.37,133.73,69652.0,134.35,134.65,133.37,133.73,69652.0
2018-12-19 11:00:00,133.83,133.91,132.97,133.59,116930.0,133.83,133.91,132.97,133.59,116930.0
2018-12-19 11:30:00,133.6,134.41,133.27,134.31,76473.0,133.6,134.41,133.27,134.31,76473.0
2018-12-19 12:00:00,134.29,134.58,134.08,134.3,39519.0,134.29,134.58,134.08,134.3,39519.0
2018-12-19 12:30:00,134.28,134.32,133.26,133.56,256676.0,134.28,134.32,133.26,133.56,256676.0
2018-12-19 13:00:00,133.49,133.61,132.87,133.21,46691.0,133.49,133.61,132.87,133.21,46691.0
2018-12-19 13:30:00,133.28,134.43,133.13,134.42,43323.0,133.28,134.43,133.13,134.42,43323.0
2018-12-19 14:00:00,134.81,134.82,130.08,131.9,147096.0,134.81,134.82,130.08,131.9,147096.0
2018-12-19 14:30:00,131.82,132.58,128.61,129.33,155828.0,131.82,132.58,128.61,129.33,155828.0
2018-12-19 15:00:00,129.19,129.43,127.0,127.89,270824.0,129.19,129.43,127.0,127.89,270824.0
2018-12-19 15:30:00,127.96,128.95,127.41,128.11,299342.0,127.96,128.95,127.41,128.11,299342.0
2018-12-20 09:30:00,127.64,129.44,126.57,128.27,119354.0,127.64,129.44,126.57,128.27,119354.0
2018-12-20 10:00:00,128.24,129.17,127.31,127.95,174507.0,128.24,129.17,127.31,127.95,174507.0
2018-12-20 10:30:00,127.85,128.57,126.92,127.29,84140.0,127.85,128.57,126.92,127.29,84140.0
2018-12-20 11:00:00,127.16,127.25,123.68,123.7,130087.0,127.16,127.25,123.68,123.7,130087.0
2018-12-20 11:30:00,123.76,124.12,121.04,122.43,194886.0,123.76,124.12,121.04,122.43,194886.0
2018-12-20 12:00:00,122.41,123.85,121.61,123.84,151252.0,122.41,123.85,121.61,123.84,151252.0
2018-12-20 12:30:00,123.71,123.97,122.69,123.88,71658.0,123.71,123.97,122.69,123.88,71658.0
2018-12-20 13:00:00,123.85,124.26,123.0,124.01,53302.0,123.85,124.26,123.0,124.01,53302.0
2018-12-20 13:30:00,123.92,124.38,123.41,123.8,65255.0,123.92,124.38,123.41,123.8,65255.0
2018-12-20 14:00:00,123.83,124.19,122.23,124.14,98325.0,123.83,124.19,122.23,124.14,98325.0
2018-12-20 14:30:00,124.19,126.09,124.02,125.7,126452.0,124.19,126.09,124.02,125.7,126452.0
2018-12-20 15:00:00,125.64,126.61,125.14,125.71,113871.0,125.64,126.61,125.14,125.71,113871.0
2018-12-20 15:30:00,125.66,126.15,124.35,124.93,296596.0,125.66,126.15,124.35,124.93,296596.0
2018-12-21 09:30:00,126.71,126.71,123.25,123.93,465699.0,126.71,126.71,123.25,123.93,465699.0
2018-12-21 10:00:00,124.02,125.7,122.59,124.98,159026.0,124.02,125.7,122.59,124.98,159026.0
2018-12-21 10:30:00,125.22,125.31,124.08,124.17,82833.0,125.22,125.31,124.08,124.17,82833.0
2018-12-21 11:00:00,124.12,124.12,122.24,123.58,86340.0,124.12,124.12,122.24,123.58,86340.0
2018-12-21 11:30:00,123.59,123.67,122.15,122.2,67892.0,123.59,123.67,122.15,122.2,67892.0
2018-12-21 12:00:00,122.24,122.3,120.86,121.18,114317.0,122.24,122.3,120.86,121.18,114317.0
2018-12-21 12:30:00,121.12,123.13,120.45,122.33,200284.0,121.12,123.13,120.45,122.33,200284.0
2018-12-21 13:00:00,122.39,123.23,121.83,122.67,103731.0,122.39,123.23,121.83,122.67,103731.0
2018-12-21 13:30:00,122.68,123.18,122.11,122.21,82015.0,122.68,123.18,122.11,122.21,82015.0
2018-12-21 14:00:00,122.09,122.55,121.74,122.15,72494.0,122.09,122.55,121.74,122.15,72494.0
2018-12-21 14:30:00,122.16,122.57,121.43,121.9,64826.0,122.16,122.57,121.43,121.9,64826.0
2018-12-21 15:00:00,121.92,122.19,120.39,120.5,116695.0,121.92,122.19,120.39,120.5,116695.0
2018-12-21 15:30:00,120.59,121.41,120.11,120.22,445751.0,120.59,121.41,120.11,120.22,445751.0
2018-12-24 09:30:00,118.81,121.06,117.72,119.16,213416.0,118.81,121.06,117.72,119.16,213416.0
2018-12-24 10:00:00,119.12,120.75,118.88,120.33,168004.0,119.12,120.75,118.88,120.33,168004.0
2018-12-24 10:30:00,120.4,122.14,120.33,121.34,135678.0,120.4,122.14,120.33,121.34,135678.0
2018-12-24 11:00:00,121.36,121.52,119.59,119.69,117004.0,121.36,121.52,119.59,119.69,117004.0
2018-12-24 11:30:00,119.68,120.82,119.62,120.19,154194.0,119.68,120.82,119.62,120.19,154194.0
2018-12-24 12:00:00,120.45,120.87,119.89,120.16,106609.0,120.45,120.87,119.89,120.16,106609.0
2018-12-24 12:30:00,120.15,120.44,118.3,118.3,225022.0,120.15,120.44,118.3,118.3,225022.0
2018-12-26 09:30:00,119.71,121.36,119.38,119.94,116479.0,119.71,121.36,119.38,119.94,116479.0
2018-12-26 10:00:00,119.97,120.63,118.49,119.37,65225.0,119.97,120.63,118.49,119.37,65225.0
2018-12-26 10:30:00,119.47,119.91,118.19,118.34,95738.0,119.47,119.91,118.19,118.34,95738.0
2018-12-26 11:00:00,118.38,120.09,118.25,119.85,88782.0,118.38,120.09,118.25,119.85,88782.0
2018-12-26 11:30:00,119.84,121.57,119.76,121.57,139775.0,119.84,121.57,119.76,121.57,139775.0
2018-12-26 12:00:00,121.65,122.58,121.42,121.72,60856.0,121.65,122.58,121.42,121.72,60856.0
2018-12-26 12:30:00,121.69,122.67,121.57,122.38,41152.0,121.69,122.67,121.57,122.38,41152.0
2018-12-26 13:00:00,122.24,122.37,121.42,121.98,35324.0,122.24,122.37,121.42,121.98,35324.0
2018-12-26 13:30:00,122.05,123.45,121.8,123.45,28565.0,122.05,123.45,121.8,123.45,28565.0
2018-12-26 14:00:00,123.32,123.45,122.61,122.84,53666.0,123.32,123.45,122.61,122.84,53666.0
2018-12-26 14:30:00,122.92,123.41,122.9,123.39,42878.0,122.92,123.41,122.9,123.39,42878.0
2018-12-26 15:00:00,123.37,124.11,123.08,124.03,55945.0,123.37,124.11,123.08,124.03,55945.0
2018-12-26 15:30:00,124.04,125.92,123.92,125.92,232304.0,124.04,125.92,123.92,125.92,232304.0
2018-12-27 09:30:00,122.64,125.2,122.0,124.08,116390.0,122.64,125.2,122.0,124.08,116390.0
2018-12-27 10:00:00,123.87,124.63,122.4,122.71,103892.0,123.87,124.63,122.4,122.71,103892.0
2018-12-27 10:30:00,122.61,123.53,122.1,123.12,84170.0,122.61,123.53,122.1,123.12,84170.0
2018-12-27 11:00:00,123.08,123.73,122.71,123.66,59875.0,123.08,123.73,122.71,123.66,59875.0
2018-12-27 11:30:00,123.82,124.32,123.09,123.6,64934.0,123.82,124.32,123.09,123.6,64934.0
2018-12-27 12:00:00,123.51,123.51,122.32,122.42,59359.0,123.51,123.51,122.32,122.42,59359.0
2018-12-27 12:30:00,122.41,122.83,122.1,122.8,58953.0,122.41,122.83,122.1,122.8,58953.0
2018-12-27 13:00:00,122.79,123.15,122.46,122.46,36615.0,122.79,123.15,122.46,122.46,36615.0
2018-12-27 13:30:00,122.43,122.85,121.58,121.87,65496.0,122.43,122.85,121.58,121.87,65496.0
2018-12-27 14:00:00,121.78,122.07,121.26,121.91,68106.0,121.78,122.07,121.26,121.91,68106.0
2018-12-27 14:30:00,121.91,123.63,121.6,123.52,36644.0,121.91,123.63,121.6,123.52,36644.0
2018-12-27 15:00:00,123.51,125.5,123.06,125.38,77390.0,123.51,125.5,123.06,125.38,77390.0
2018-12-27 15:30:00,125.48,127.49,124.85,127.49,208531.0,125.48,127.49,124.85,127.49,208531.0
2018-12-28 09:30:00,128.71,128.71,126.15,127.11,81623.0,128.71,128.71,126.15,127.11,81623.0
2018-12-28 10:00:00,127.18,127.38,125.38,125.54,50068.0,127.18,127.38,125.38,125.54,50068.0
2018-12-28 10:30:00,125.61,127.2,125.07,126.22,48975.0,125.61,127.2,125.07,126.22,48975.0
2018-12-28 11:00:00,126.25,127.0,125.78,126.87,63000.0,126.25,127.0,125.78,126.87,63000.0
2018-12-28 11:30:00,126.79,127.56,126.71,127.34,29481.0,126.79,127.56,126.71,127.34,29481.0
2018-12-28 12:00:00,127.42,127.85,126.87,126.99,39303.0,127.42,127.85,126.87,126.99,39303.0
2018-12-28 12:30:00,127.1,127.73,127.06,127.13,38349.0,127.1,127.73,127.06,127.13,38349.0
2018-12-28 13:00:00,127.22,127.52,126.84,127.01,28167.0,127.22,127.52,126.84,127.01,28167.0
2018-12-28 13:30:00,127.08,127.53,126.64,127.45,47240.0,127.08,127.53,126.64,127.45,47240.0
2018-12-28 14:00:00,127.44,128.82,127.43,128.67,97250.0,127.44,128.82,127.43,128.67,97250.0
2018-12-28 14:30:00,128.73,130.08,128.64,130.03,108586.0,128.73,130.08,128.64,130.03,108586.0
2018-12-28 15:00:00,129.94,130.11,127.35,127.8,77780.0,129.94,130.11,127.35,127.8,77780.0
2018-12-28 15:30:00,127.65,127.75,126.69,127.25,141317.0,127.65,127.75,126.69,127.25,141317.0
2018-12-31 09:30:00,129.19,129.5,127.81,128.8,72517.0,129.19,129.5,127.81,128.8,72517.0
2018-12-31 10:00:00,128.83,129.23,127.85,128.36,56137.0,128.83,129.23,127.85,128.36,56137.0
2018-12-31 10:30:00,128.27,128.51,127.57,127.64,29437.0,128.27,128.51,127.57,127.64,29437.0
2018-12-31 11:00:00,127.45,128.03,127.32,127.72,29478.0,127.45,128.03,127.32,127.72,29478.0
2018-12-31 11:30:00,127.75,128.23,127.17,128.22,30575.0,127.75,128.23,127.17,128.22,30575.0
2018-12-31 12:00:00,128.19,128.49,128.04,128.17,28552.0,128.19,128.49,128.04,128.17,28552.0
2018-12-31 12:30:00,128.21,128.98,128.12,128.72,26512.0,128.21,128.98,128.12,128.72,26512.0
2018-12-31 13:00:00,128.72,129.37,128.67,129.28,38344.0,128.72,129.37,128.67,129.28,38344.0
2018-12-31 13:30:00,129.2,129.28,127.94,127.94,31445.0,129.2,129.28,127.94,127.94,31445.0
2018-12-31 14:00:00,127.95,128.46,127.64,127.65,44853.0,127.95,128.46,127.64,127.65,44853.0
2018-12-31 14:30:00,127.65,128.66,127.6,128.45,82841.0,127.65,128.66,127.6,128.45,82841.0
2018-12-31 15:00:00,128.45,128.62,127.6,128.03,72929.0,128.45,128.62,127.6,128.03,72929.0
2018-12-31 15:30:00,128.04,128.76,127.54,128.75,182645.0,128.04,128.76,127.54,128.75,182645.0
2019-01-02 09:30:00,125.39,126.58,124.65,126.08,108465.0,125.39,126.58,124.65,126.08,108465.0
2019-01-02 10:00:00,126.11,127.84,125.31,127.26,68756.0,126.11,127.84,125.31,127.26,68756.0
2019-01-02 10:30:00,127.26,128.41,126.89,128.24,84687.0,127.26,128.41,126.89,128.24,84687.0
2019-01-02 11:00:00,128.35,129.54,128.13,128.74,38628.0,128.35,129.54,128.13,128.74,38628.0
2019-01-02 11:30:00,128.64,128.82,127.58,127.66,75747.0,128.64,128.82,127.58,127.66,75747.0
2019-01-02 12:00:00,127.57,128.13,127.48,127.82,37236.0,127.57,128.13,127.48,127.82,37236.0
2019-01-02 12:30:00,127.84,128.98,127.66,128.92,35166.0,127.84,128.98,127.66,128.92,35166.0
2019-01-02 13:00:00,129.02,129.56,129.02,129.36,23915.0,129.02,129.56,129.02,129.36,23915.0
2019-01-02 13:30:00,129.37,129.64,129.11,129.59,25418.0,129.37,129.64,129.11,129.59,25418.0
2019-01-02 14:00:00,129.46,129.46,128.59,129.09,47190.0,129.46,129.46,128.59,129.09,47190.0
2019-01-02 14:30:00,129.08,129.64,128.96,129.0,60041.0,129.08,129.64,128.96,129.0,60041.0
2019-01-02 15:00:00,129.02,129.1,127.99,128.11,63084.0,129.02,129.1,127.99,128.11,63084.0
2019-01-02 15:30:00,128.07,129.14,127.83,128.99,130793.0,128.07,129.14,127.83,128.99,130793.0
2019-01-03 09:30:00,126.49,127.5,124.98,125.43,148875.0,126.49,127.5,124.98,125.43,148875.0
2019-01-03 10:00:00,125.38,125.38,124.04,124.58,118688.0,125.38,125.38,124.04,124.58,118688.0
2019-01-03 10:30:00,124.36,124.52,123.14,124.46,94144.0,124.36,124.52,123.14,124.46,94144.0
2019-01-03 11:00:00,124.51,125.73,124.51,125.01,111869.0,124.51,125.73,124.51,125.01,111869.0
2019-01-03 11:30:00,125.07,125.97,124.69,125.55,61554.0,125.07,125.97,124.69,125.55,61554.0
2019-01-03 12:00:00,125.47,125.58,124.15,124.23,58469.0,125.47,125.58,124.15,124.23,58469.0
2019-01-03 12:30:00,124.22,124.71,123.62,124.34,58041.0,124.22,124.71,123.62,124.34,58041.0
2019-01-03 13:00:00,124.26,124.39,122.56,122.79,124350.0,124.26,124.39,122.56,122.79,124350.0
2019-01-03 13:30:00,122.75,122.88,121.92,122.2,184987.0,122.75,122.88,121.92,122.2,184987.0
2019-01-03 14:00:00,122.08,122.87,121.97,122.75,176535.0,122.08,122.87,121.97,122.75,176535.0
2019-01-03 14:30:00,122.75,122.93,121.28,121.57,300047.0,122.75,122.93,121.28,121.57,300047.0
2019-01-03 15:00:00,121.56,121.93,121.12,121.68,147693.0,121.56,121.93,121.12,121.68,147693.0
2019-01-03 15:30:00,121.64,122.4,121.49,121.8,333552.0,121.64,122.4,121.49,121.8,333552.0
2019-01-04 09:30:00,124.35,125.35,121.81,125.34,164423.0,124.35,125.35,121.81,125.34,164423.0
2019-01-04 10:00:00,125.37,127.65,125.26,127.63,239738.0,125.37,127.65,125.26,127.63,239738.0
2019-01-04 10:30:00,127.55,127.66,126.77,127.19,229902.0,127.55,127.66,126.77,127.19,229902.0
2019-01-04 11:00:00,127.25,128.18,126.91,128.0,161655.0,127.25,128.18,126.91,128.0,161655.0
2019-01-04 11:30:00,127.96,128.42,127.6,128.22,158235.0,127.96,128.42,127.6,128.22,158235.0
2019-01-04 12:00:00,128.2,129.06,128.04,128.53,86566.0,128.2,129.06,128.04,128.53,86566.0
2019-01-04 12:30:00,128.53,128.75,128.26,128.41,88720.0,128.53,128.75,128.26,128.41,88720.0
2019-01-04 13:00:00,128.47,129.24,128.44,129.16,178080.0,128.47,129.24,128.44,129.16,178080.0
2019-01-04 13:30:00,129.15,129.37,128.35,128.59,80641.0,129.15,129.37,128.35,128.59,80641.0
2019-01-04 14:00:00,128.64,128.87,128.25,128.54,81352.0,128.64,128.87,128.25,128.54,81352.0
2019-01-04 14:30:00,128.53,128.58,127.72,127.76,116241.0,128.53,128.58,127.72,127.76,116241.0
2019-01-04 15:00:00,127.75,128.27,127.71,127.95,87982.0,127.75,128.27,127.71,127.95,87982.0
2019-01-04 15:30:00,127.93,128.4,127.49,128.33,264672.0,127.93,128.4,127.49,128.33,264672.0
2019-01-07 09:30:00,128.27,130.79,128.15,129.9,125252.0,128.27,130.79,128.15,129.9,125252.0
2019-01-07 10:00:00,129.9,130.75,129.76,130.6,55611.0,129.9,130.75,129.76,130.6,55611.0
2019-01-07 10:30:00,130.69,132.02,130.63,131.85,56881.0,130.69,132.02,130.63,131.85,56881.0
2019-01-07 11:00:00,131.85,132.4,131.67,131.92,40303.0,131.85,132.4,131.67,131.92,40303.0
2019-01-07 11:30:00,131.9,133.34,131.85,133.34,40703.0,131.9,133.34,131.85,133.34,40703.0
2019-01-07 12:00:00,133.36,133.37,132.4,132.83,33870.0,133.36,133.37,132.4,132.83,33870.0
2019-01-07 12:30:00,132.77,133.27,132.39,133.14,34914.0,132.77,133.27,132.39,133.14,34914.0
2019-01-07 13:00:00,133.17,133.4,132.72,132.82,25099.0,133.17,133.4,132.72,132.82,25099.0
2019-01-07 13:30:00,132.8,133.36,132.59,132.88,44914.0,132.8,133.36,132.59,132.88,44914.0
2019-01-07 14:00:00,132.81,132.96,132.3,132.38,38793.0,132.81,132.96,132.3,132.38,38793.0
2019-01-07 14:30:00,132.37,132.78,131.95,132.09,99314.0,132.37,132.78,131.95,132.09,99314.0
2019-01-07 15:00:00,132.16,132.97,132.12,132.87,43575.0,132.16,132.97,132.12,132.87,43575.0
2019-01-07 15:30:00,132.86,133.11,132.57,132.7,158720.0,132.86,133.11,132.57,132.7,158720.0
2019-01-08 09:30:00,134.26,135.7,133.52,133.71,69301.0,134.26,135.7,133.52,133.71,69301.0
2019-01-08 10:00:00,133.83,134.68,133.04,133.69,117890.0,133.83,134.68,133.04,133.69,117890.0
2019-01-08 10:30:00,133.74,133.89,132.34,132.84,76938.0,133.74,133.89,132.34,132.84,76938.0
2019-01-08 11:00:00,132.87,133.81,132.63,132.84,77506.0,132.87,133.81,132.63,132.84,77506.0
2019-01-08 11:30:00,132.72,132.94,132.24,132.87,36019.0,132.72,132.94,132.24,132.87,36019.0
2019-01-08 12:00:00,132.88,133.16,132.44,133.0,44670.0,132.88,133.16,132.44,133.0,44670.0
2019-01-08 12:30:00,133.0,133.19,132.48,132.81,36175.0,133.0,133.19,132.48,132.81,36175.0
2019-01-08 13:00:00,132.89,133.4,132.71,133.27,32687.0,132.89,133.4,132.71,133.27,32687.0
2019-01-08 13:30:00,133.28,134.06,132.99,133.55,51635.0,133.28,134.06,132.99,133.55,51635.0
2019-01-08 14:00:00,133.53,133.9,133.28,133.44,38631.0,133.53,133.9,133.28,133.44,38631.0
2019-01-08 14:30:00,133.41,133.98,133.39,133.98,58328.0,133.41,133.98,133.39,133.98,58328.0
2019-01-08 15:00:00,133.92,134.03,133.32,134.0,76552.0,133.92,134.03,133.32,134.0,76552.0
2019-01-08 15:30:00,134.02,134.04,133.52,133.88,159371.0,134.02,134.04,133.52,133.88,159371.0
2019-01-09 09:30:00,134.72,134.72,133.41,134.01,133138.0,134.72,134.72,133.41,134.01,133138.0
2019-01-09 10:00:00,134.15,135.4,133.52,135.34,173284.0,134.15,135.4,133.52,135.34,173284.0
2019-01-09 10:30:00,135.26,135.29,133.86,134.6,117953.0,135.26,135.29,133.86,134.6,117953.0
2019-01-09 11:00:00,134.59,135.69,134.52,135.55,54487.0,134.59,135.69,134.52,135.55,54487.0
2019-01-09 11:30:00,135.64,136.27,135.37,135.81,45792.0,135.64,136.27,135.37,135.81,45792.0
2019-01-09 12:00:00,135.88,136.65,135.88,136.6,60047.0,135.88,136.65,135.88,136.6,60047.0
2019-01-09 12:30:00,136.58,137.54,136.58,136.73,118688.0,136.58,137.54,136.58,136.73,118688.0
2019-01-09 13:00:00,136.72,137.73,136.66,137.5,106857.0,136.72,137.73,136.66,137.5,106857.0
2019-01-09 13:30:00,137.5,137.51,136.74,137.11,78685.0,137.5,137.51,136.74,137.11,78685.0
2019-01-09 14:00:00,137.03,137.78,136.25,136.43,88238.0,137.03,137.78,136.25,136.43,88238.0
2019-01-09 14:30:00,136.39,137.28,136.19,136.78,83364.0,136.39,137.28,136.19,136.78,83364.0
2019-01-09 15:00:00,136.84,136.96,136.65,136.71,74498.0,136.84,136.96,136.65,136.71,74498.0
2019-01-09 15:30:00,136.73,136.93,136.0,136.78,224790.0,136.73,136.93,136.0,136.78,224790.0
2019-01-10 09:30:00,135.21,136.15,134.85,135.55,101074.0,135.21,136.15,134.85,135.55,101074.0
2019-01-10 10:00:00,135.53,137.21,135.53,137.07,59586.0,135.53,137.21,135.53,137.07,59586.0
2019-01-10 10:30:00,137.13,137.53,136.71,137.29,40442.0,137.13,137.53,136.71,137.29,40442.0
2019-01-10 11:00:00,137.22,137.24,136.16,136.29,85003.0,137.22,137.24,136.16,136.29,85003.0
2019-01-10 11:30:00,136.34,136.78,135.88,136.26,86633.0,136.34,136.78,135.88,136.26,86633.0
2019-01-10 12:00:00,136.24,136.64,135.97,136.49,108286.0,136.24,136.64,135.97,136.49,108286.0
2019-01-10 12:30:00,136.44,137.2,136.4,136.83,56343.0,136.44,137.2,136.4,136.83,56343.0
2019-01-10 13:00:00,136.81,136.87,136.27,136.54,58386.0,136.81,136.87,136.27,136.54,58386.0
2019-01-10 13:30:00,136.57,136.57,135.85,136.29,33352.0,136.57,136.57,135.85,136.29,33352.0
2019-01-10 14:00:00,136.4,137.2,136.4,136.78,46623.0,136.4,137.2,136.4,136.78,46623.0
2019-01-10 14:30:00,136.8,136.91,136.1,136.28,77667.0,136.8,136.91,136.1,136.28,77667.0
2019-01-10 15:00:00,136.27,137.0,136.24,136.92,59714.0,136.27,137.0,136.24,136.92,59714.0
2019-01-10 15:30:00,136.94,137.04,136.55,136.75,236593.0,136.94,137.04,136.55,136.75,236593.0
2019-01-11 09:30:00,135.78,136.71,135.25,135.84,79913.0,135.78,136.71,135.25,135.84,79913.0
2019-01-11 10:00:00,135.84,137.5,135.84,136.46,55642.0,135.84,137.5,135.84,136.46,55642.0
2019-01-11 10:30:00,136.46,137.21,136.3,136.95,28619.0,136.46,137.21,136.3,136.95,28619.0
2019-01-11 11:00:00,136.94,137.01,135.98,136.03,27151.0,136.94,137.01,135.98,136.03,27151.0
2019-01-11 11:30:00,136.06,136.84,136.02,136.58,21806.0,136.06,136.84,136.02,136.58,21806.0
2019-01-11 12:00:00,136.54,136.72,136.26,136.52,21426.0,136.54,136.72,136.26,136.52,21426.0
2019-01-11 12:30:00,136.57,136.71,136.34,136.49,18066.0,136.57,136.71,136.34,136.49,18066.0
2019-01-11 13:00:00,136.51,136.51,135.91,136.16,28863.0,136.51,136.51,135.91,136.16,28863.0
2019-01-11 13:30:00,136.11,136.58,135.94,136.47,32991.0,136.11,136.58,135.94,136.47,32991.0
2019-01-11 14:00:00,136.41,137.05,136.25,136.95,32610.0,136.41,137.05,136.25,136.95,32610.0
2019-01-11 14:30:00,136.95,137.0,136.4,136.47,31709.0,136.95,137.0,136.4,136.47,31709.0
2019-01-11 15:00:00,136.47,136.75,136.28,136.31,32221.0,136.47,136.75,136.28,136.31,32221.0
2019-01-11 15:30:00,136.32,136.76,136.32,136.74,148890.0,136.32,136.76,136.32,136.74,148890.0
2019-01-14 09:30:00,135.37,136.05,134.12,134.66,117463.0,135.37,136.05,134.12,134.66,117463.0
2019-01-14 10:00:00,134.74,135.29,134.25,134.71,51720.0,134.74,135.29,134.25,134.71,51720.0
2019-01-14 10:30:00,134.65,135.47,134.65,135.16,32909.0,134.65,135.47,134.65,135.16,32909.0
2019-01-14 11:00:00,135.08,135.17,134.36,134.94,37243.0,135.08,135.17,134.36,134.94,37243.0
2019-01-14 11:30:00,134.9,135.44,134.74,134.95,29411.0,134.9,135.44,134.74,134.95,29411.0
2019-01-14 12:00:00,134.97,135.6,134.89,135.6,31885.0,134.97,135.6,134.89,135.6,31885.0
2019-01-14 12:30:00,135.58,135.76,135.37,135.49,19167.0,135.58,135.76,135.37,135.49,19167.0
2019-01-14 13:00:00,135.47,135.96,135.45,135.75,21316.0,135.47,135.96,135.45,135.75,21316.0
2019-01-14 13:30:00,135.8,136.18,135.76,135.76,23539.0,135.8,136.18,135.76,135.76,23539.0
2019-01-14 14:00:00,135.78,135.93,135.49,135.49,27529.0,135.78,135.93,135.49,135.49,27529.0
2019-01-14 14:30:00,135.56,135.93,135.53,135.79,27197.0,135.56,135.93,135.53,135.79,27197.0
2019-01-14 15:00:00,135.78,135.82,135.43,135.46,38075.0,135.78,135.82,135.43,135.46,38075.0
2019-01-14 15:30:00,135.47,135.68,134.7,134.71,109072.0,135.47,135.68,134.7,134.71,109072.0
2019-01-15 09:30:00,131.88,136.78,131.88,136.5,122562.0,131.88,136.78,131.88,136.5,122562.0
2019-01-15 10:00:00,136.56,137.45,136.27,136.54,98442.0,136.56,137.45,136.27,136.54,98442.0
2019-01-15 10:30:00,136.5,136.77,135.68,136.02,66389.0,136.5,136.77,135.68,136.02,66389.0
2019-01-15 11:00:00,136.02,136.2,135.48,135.6,63380.0,136.02,136.2,135.48,135.6,63380.0
2019-01-15 11:30:00,135.63,135.86,135.35,135.67,75860.0,135.63,135.86,135.35,135.67,75860.0
2019-01-15 12:00:00,135.69,135.99,135.59,135.69,68550.0,135.69,135.99,135.59,135.69,68550.0
2019-01-15 12:30:00,135.76,135.93,135.55,135.78,45413.0,135.76,135.93,135.55,135.78,45413.0
2019-01-15 13:00:00,135.75,136.06,135.6,135.94,142015.0,135.75,136.06,135.6,135.94,142015.0
2019-01-15 13:30:00,135.93,136.16,135.89,136.0,68419.0,135.93,136.16,135.89,136.0,68419.0
2019-01-15 14:00:00,136.02,136.1,135.37,135.43,71785.0,136.02,136.1,135.37,135.43,71785.0
2019-01-15 14:30:00,135.37,135.96,135.02,135.96,56683.0,135.37,135.96,135.02,135.96,56683.0
2019-01-15 15:00:00,135.95,136.09,135.86,135.99,95209.0,135.95,136.09,135.86,135.99,95209.0
2019-01-15 15:30:00,135.96,136.06,135.7,135.88,218590.0,135.96,136.06,135.7,135.88,218590.0
2019-01-16 09:30:00,136.18,137.5,136.11,136.93,88062.0,136.18,137.5,136.11,136.93,88062.0
2019-01-16 10:00:00,136.93,137.02,135.82,135.86,56123.0,136.93,137.02,135.82,135.86,56123.0
2019-01-16 10:30:00,135.9,136.11,134.8,135.31,71274.0,135.9,136.11,134.8,135.31,71274.0
2019-01-16 11:00:00,135.28,136.34,135.02,136.33,56856.0,135.28,136.34,135.02,136.33,56856.0
2019-01-16 11:30:00,136.34,136.46,135.53,135.72,47803.0,136.34,136.46,135.53,135.72,47803.0
2019-01-16 12:00:00,135.83,136.01,135.19,135.69,44215.0,135.83,136.01,135.19,135.69,44215.0
2019-01-16 12:30:00,135.75,135.82,135.35,135.35,50184.0,135.75,135.82,135.35,135.35,50184.0
2019-01-16 13:00:00,135.37,135.56,135.26,135.41,40097.0,135.37,135.56,135.26,135.41,40097.0
2019-01-16 13:30:00,135.52,135.62,135.36,135.47,34454.0,135.52,135.62,135.36,135.47,34454.0
2019-01-16 14:00:00,135.48,135.66,135.42,135.54,61252.0,135.48,135.66,135.42,135.54,61252.0
2019-01-16 14:30:00,135.57,136.08,135.53,135.79,67988.0,135.57,136.08,135.53,135.79,67988.0
2019-01-16 15:00:00,135.8,135.89,135.63,135.79,101025.0,135.8,135.89,135.63,135.79,101025.0
2019-01-16 15:30:00,135.79,135.8,135.22,135.24,289242.0,135.79,135.8,135.22,135.24,289242.0
2019-01-17 09:30:00,134.63,136.11,134.25,136.08,76550.0,134.63,136.11,134.25,136.08,76550.0
2019-01-17 10:00:00,136.08,136.31,135.47,136.31,43092.0,136.08,136.31,135.47,136.31,43092.0
2019-01-17 10:30:00,136.16,136.41,135.92,136.15,53363.0,136.16,136.41,135.92,136.15,53363.0
2019-01-17 11:00:00,136.18,137.09,135.96,137.09,240274.0,136.18,137.09,135.96,137.09,240274.0
2019-01-17 11:30:00,137.0,137.68,136.78,136.99,112406.0,137.0,137.68,136.78,136.99,112406.0
2019-01-17 12:00:00,137.02,137.47,137.0,137.12,34510.0,137.02,137.47,137.0,137.12,34510.0
2019-01-17 12:30:00,137.12,137.36,136.79,136.91,64713.0,137.12,137.36,136.79,136.91,64713.0
2019-01-17 13:00:00,136.94,137.18,136.9,137.03,62508.0,136.94,137.18,136.9,137.03,62508.0
2019-01-17 13:30:00,137.01,137.05,136.38,136.67,42717.0,137.01,137.05,136.38,136.67,42717.0
2019-01-17 14:00:00,136.67,136.81,136.52,136.56,44539.0,136.67,136.81,136.52,136.56,44539.0
2019-01-17 14:30:00,136.61,137.9,136.34,136.76,288928.0,136.61,137.9,136.34,136.76,288928.0
2019-01-17 15:00:00,136.75,137.01,136.48,136.83,93835.0,136.75,137.01,136.48,136.83,93835.0
2019-01-17 15:30:00,136.92,136.92,136.39,136.51,361573.0,136.92,136.92,136.39,136.51,361573.0
2019-01-18 09:30:00,138.29,138.79,135.75,135.9,266965.0,138.29,138.79,135.75,135.9,266965.0
2019-01-18 10:00:00,135.9,137.31,135.46,137.15,194429.0,135.9,137.31,135.46,137.15,194429.0
2019-01-18 10:30:00,137.13,138.46,136.91,138.45,229771.0,137.13,138.46,136.91,138.45,229771.0
2019-01-18 11:00:00,138.48,138.96,138.31,138.95,82457.0,138.48,138.96,138.31,138.95,82457.0
2019-01-18 11:30:00,138.98,138.98,138.4,138.75,73845.0,138.98,138.98,138.4,138.75,73845.0
2019-01-18 12:00:00,138.75,139.89,138.75,139.6,149975.0,138.75,139.89,138.75,139.6,149975.0
2019-01-18 12:30:00,139.59,140.05,139.48,140.02,94476.0,139.59,140.05,139.48,140.02,94476.0
2019-01-18 13:00:00,140.03,140.35,139.85,140.03,111453.0,140.03,140.35,139.85,140.03,111453.0
2019-01-18 13:30:00,140.03,140.96,139.93,140.92,105066.0,140.03,140.96,139.93,140.92,105066.0
2019-01-18 14:00:00,140.93,141.02,140.47,140.72,121638.0,140.93,141.02,140.47,140.72,121638.0
2019-01-18 14:30:00,140.72,141.37,140.54,141.36,141887.0,140.72,141.37,140.54,141.36,141887.0
2019-01-18 15:00:00,141.36,141.36,141.0,141.15,107544.0,141.36,141.36,141.0,141.15,107544.0
2019-01-18 15:30:00,141.17,141.84,140.87,141.76,449294.0,141.17,141.84,140.87,141.76,449294.0
2019-01-22 09:30:00,140.25,141.52,140.0,141.05,157221.0,140.25,141.52,140.0,141.05,157221.0
2019-01-22 10:00:00,141.06,141.4,140.69,140.91,89454.0,141.06,141.4,140.69,140.91,89454.0
2019-01-22 10:30:00,140.93,141.3,140.37,140.47,62095.0,140.93,141.3,140.37,140.47,62095.0
2019-01-22 11:00:00,140.4,140.58,140.05,140.32,61406.0,140.4,140.58,140.05,140.32,61406.0
2019-01-22 11:30:00,140.31,140.55,139.71,139.78,88164.0,140.31,140.55,139.71,139.78,88164.0
2019-01-22 12:00:00,139.74,140.11,139.61,139.77,288252.0,139.74,140.11,139.61,139.77,288252.0
2019-01-22 12:30:00,139.8,140.24,139.31,139.94,85739.0,139.8,140.24,139.31,139.94,85739.0
2019-01-22 13:00:00,139.82,139.82,139.18,139.52,98463.0,139.82,139.82,139.18,139.52,98463.0
2019-01-22 13:30:00,139.49,139.77,139.36,139.7,56152.0,139.49,139.77,139.36,139.7,56152.0
2019-01-22 14:00:00,139.7,139.86,139.35,139.35,134256.0,139.7,139.86,139.35,139.35,134256.0
2019-01-22 14:30:00,139.34,139.51,138.82,138.89,122716.0,139.34,139.51,138.82,138.89,122716.0
2019-01-22 15:00:00,138.84,138.99,138.3,138.78,114414.0,138.84,138.99,138.3,138.78,114414.0
2019-01-22 15:30:00,138.76,139.19,138.12,139.1,190910.0,138.76,139.19,138.12,139.1,190910.0
2019-01-23 09:30:00,139.46,141.14,139.26,140.92,185440.0,139.46,141.14,139.26,140.92,185440.0
2019-01-23 10:00:00,141.01,141.13,139.56,139.58,98691.0,141.01,141.13,139.56,139.58,98691.0
2019-01-23 10:30:00,139.56,139.85,138.08,138.24,95581.0,139.56,139.85,138.08,138.24,95581.0
2019-01-23 11:00:00,138.2,138.49,137.43,137.65,70657.0,138.2,138.49,137.43,137.65,70657.0
2019-01-23 11:30:00,137.6,138.05,137.0,137.13,78863.0,137.6,138.05,137.0,137.13,78863.0
2019-01-23 12:00:00,137.27,137.38,136.57,137.0,35445.0,137.27,137.38,136.57,137.0,35445.0
2019-01-23 12:30:00,137.0,137.31,136.55,137.27,46030.0,137.0,137.31,136.55,137.27,46030.0
2019-01-23 13:00:00,137.21,137.82,136.86,137.34,41083.0,137.21,137.82,136.86,137.34,41083.0
2019-01-23 13:30:00,137.31,137.54,136.72,136.76,75804.0,137.31,137.54,136.72,136.76,75804.0
2019-01-23 14:00:00,136.84,137.43,136.63,137.19,61126.0,136.84,137.43,136.63,137.19,61126.0
2019-01-23 14:30:00,137.22,137.22,136.56,136.81,86492.0,137.22,137.22,136.56,136.81,86492.0
2019-01-23 15:00:00,136.79,137.56,136.75,137.44,71594.0,136.79,137.56,136.75,137.44,71594.0
2019-01-23 15:30:00,137.5,137.58,136.99,137.49,176926.0,137.5,137.58,136.99,137.49,176926.0
2019-01-24 09:30:00,136.02,137.5,135.52,136.38,235154.0,136.02,137.5,135.52,136.38,235154.0
2019-01-24 10:00:00,136.29,137.1,135.89,136.86,86177.0,136.29,137.1,135.89,136.86,86177.0
2019-01-24 10:30:00,136.86,136.96,135.89,136.0,61272.0,136.86,136.96,135.89,136.0,61272.0
2019-01-24 11:00:00,135.95,136.19,135.23,136.01,50938.0,135.95,136.19,135.23,136.01,50938.0
2019-01-24 11:30:00,136.03,136.99,136.01,136.93,48331.0,136.03,136.99,136.01,136.93,48331.0
2019-01-24 12:00:00,136.91,136.94,136.47,136.61,51303.0,136.91,136.94,136.47,136.61,51303.0
2019-01-24 12:30:00,136.59,136.66,135.88,136.1,67230.0,136.59,136.66,135.88,136.1,67230.0
2019-01-24 13:00:00,136.09,136.33,135.71,136.0,53131.0,136.09,136.33,135.71,136.0,53131.0
2019-01-24 13:30:00,135.96,136.23,135.74,135.87,49060.0,135.96,136.23,135.74,135.87,49060.0
2019-01-24 14:00:00,135.89,136.06,135.54,135.92,83693.0,135.89,136.06,135.54,135.92,83693.0
2019-01-24 14:30:00,135.9,136.32,135.81,135.97,63189.0,135.9,136.32,135.81,135.97,63189.0
2019-01-24 15:00:00,135.96,136.24,135.72,135.85,95357.0,135.96,136.24,135.72,135.85,95357.0
2019-01-24 15:30:00,135.87,136.18,135.77,136.02,199972.0,135.87,136.18,135.77,136.02,199972.0
2019-01-25 09:30:00,138.11,140.21,137.75,139.52,189736.0,138.11,140.21,137.75,139.52,189736.0
2019-01-25 10:00:00,139.65,140.17,139.44,139.99,105655.0,139.65,140.17,139.44,139.99,105655.0
2019-01-25 10:30:00,140.01,141.61,140.01,141.61,97538.0,140.01,141.61,140.01,141.61,97538.0
2019-01-25 11:00:00,141.59,142.16,141.53,142.06,130591.0,141.59,142.16,141.53,142.06,130591.0
2019-01-25 11:30:00,142.11,142.41,141.69,142.22,98326.0,142.11,142.41,141.69,142.22,98326.0
2019-01-25 12:00:00,142.23,142.25,141.8,141.99,46444.0,142.23,142.25,141.8,141.99,46444.0
2019-01-25 12:30:00,141.95,142.0,141.13,141.36,43549.0,141.95,142.0,141.13,141.36,43549.0
2019-01-25 13:00:00,141.47,141.93,141.39,141.81,33939.0,141.47,141.93,141.39,141.81,33939.0
2019-01-25 13:30:00,141.82,142.41,141.78,142.35,56448.0,141.82,142.41,141.78,142.35,56448.0
2019-01-25 14:00:00,142.36,142.48,141.59,141.73,69937.0,142.36,142.48,141.59,141.73,69937.0
2019-01-25 14:30:00,141.71,142.13,141.63,141.93,54951.0,141.71,142.13,141.63,141.93,54951.0
2019-01-25 15:00:00,141.95,142.16,141.81,141.94,51067.0,141.95,142.16,141.81,141.94,51067.0
2019-01-25 15:30:00,141.94,142.18,141.71,142.07,210227.0,141.94,142.18,141.71,142.07,210227.0
2019-01-28 09:30:00,140.65,140.85,138.74,140.24,77555.0,140.65,140.85,138.74,140.24,77555.0
2019-01-28 10:00:00,140.19,141.09,139.83,140.93,68581.0,140.19,141.09,139.83,140.93,68581.0
2019-01-28 10:30:00,140.93,141.05,140.2,140.32,42695.0,140.93,141.05,140.2,140.32,42695.0
2019-01-28 11:00:00,140.28,140.92,140.03,140.68,80064.0,140.28,140.92,140.03,140.68,80064.0
2019-01-28 11:30:00,140.69,140.78,139.7,139.8,107901.0,140.69,140.78,139.7,139.8,107901.0
2019-01-28 12:00:00,139.83,140.38,139.62,140.25,57852.0,139.83,140.38,139.62,140.25,57852.0
2019-01-28 12:30:00,140.34,140.63,140.13,140.32,29120.0,140.34,140.63,140.13,140.32,29120.0
2019-01-28 13:00:00,140.28,140.95,140.17,140.47,38314.0,140.28,140.95,140.17,140.47,38314.0
2019-01-28 13:30:00,140.5,140.6,140.15,140.15,39082.0,140.5,140.6,140.15,140.15,39082.0
2019-01-28 14:00:00,140.25,140.3,139.79,139.95,57116.0,140.25,140.3,139.79,139.95,57116.0
2019-01-28 14:30:00,139.94,140.32,139.74,140.22,40991.0,139.94,140.32,139.74,140.22,40991.0
2019-01-28 15:00:00,140.22,140.34,140.0,140.18,32167.0,140.22,140.34,140.0,140.18,32167.0
2019-01-28 15:30:00,140.16,140.84,140.04,140.78,131303.0,140.16,140.84,140.04,140.78,131303.0
2019-01-29 09:30:00,140.92,141.76,139.01,141.26,70715.0,140.92,141.76,139.01,141.26,70715.0
2019-01-29 10:00:00,141.19,141.77,140.36,140.85,51281.0,141.19,141.77,140.36,140.85,51281.0
2019-01-29 10:30:00,141.11,141.11,139.15,139.36,27342.0,141.11,141.11,139.15,139.36,27342.0
2019-01-29 11:00:00,139.37,140.21,139.21,139.89,30383.0,139.37,140.21,139.21,139.89,30383.0
2019-01-29 11:30:00,139.96,140.33,139.86,139.89,27797.0,139.96,140.33,139.86,139.89,27797.0
2019-01-29 12:00:00,139.92,140.53,139.69,140.4,27303.0,139.92,140.53,139.69,140.4,27303.0
2019-01-29 12:30:00,140.36,141.06,140.24,140.82,49805.0,140.36,141.06,140.24,140.82,49805.0
2019-01-29 13:00:00,140.78,140.89,140.64,140.85,23311.0,140.78,140.89,140.64,140.85,23311.0
2019-01-29 13:30:00,140.84,141.05,140.65,140.91,19012.0,140.84,141.05,140.65,140.91,19012.0
2019-01-29 14:00:00,140.89,140.91,140.32,140.38,23160.0,140.89,140.91,140.32,140.38,23160.0
2019-01-29 14:30:00,140.34,140.43,139.85,139.85,28237.0,140.34,140.43,139.85,139.85,28237.0
2019-01-29 15:00:00,139.86,140.44,139.78,140.38,32291.0,139.86,140.44,139.78,140.38,32291.0
2019-01-29 15:30:00,140.42,140.56,140.02,140.19,96679.0,140.42,140.56,140.02,140.19,96679.0
2019-01-30 09:30:00,141.68,142.39,141.22,141.28,59204.0,141.68,142.39,141.22,141.28,59204.0
2019-01-30 10:00:00,141.2,141.34,140.61,141.32,36581.0,141.2,141.34,140.61,141.32,36581.0
2019-01-30 10:30:00,141.34,142.19,141.32,142.13,27935.0,141.34,142.19,141.32,142.13,27935.0
2019-01-30 11:00:00,142.13,142.46,141.73,141.87,38973.0,142.13,142.46,141.73,141.87,38973.0
2019-01-30 11:30:00,141.81,142.38,141.72,142.19,30008.0,141.81,142.38,141.72,142.19,30008.0
2019-01-30 12:00:00,142.2,143.02,142.13,142.74,24058.0,142.2,143.02,142.13,142.74,24058.0
2019-01-30 12:30:00,142.69,142.78,142.4,142.49,15336.0,142.69,142.78,142.4,142.49,15336.0
2019-01-30 13:00:00,142.42,142.62,142.13,142.56,18588.0,142.42,142.62,142.13,142.56,18588.0
2019-01-30 13:30:00,142.58,142.63,142.3,142.44,25930.0,142.58,142.63,142.3,142.44,25930.0
2019-01-30 14:00:00,142.47,144.44,142.43,144.22,96175.0,142.47,144.44,142.43,144.22,96175.0
2019-01-30 14:30:00,144.22,145.37,143.89,145.27,97195.0,144.22,145.37,143.89,145.27,97195.0
2019-01-30 15:00:00,145.28,145.29,144.55,144.93,76802.0,145.28,145.29,144.55,144.93,76802.0
2019-01-30 15:30:00,144.88,146.06,144.76,146.02,368318.0,144.88,146.06,144.76,146.02,368318.0
2019-01-31 09:30:00,146.2,147.91,145.86,147.04,93234.0,146.2,147.91,145.86,147.04,93234.0
2019-01-31 10:00:00,147.08,147.39,146.51,146.9,59531.0,147.08,147.39,146.51,146.9,59531.0
2019-01-31 10:30:00,146.82,147.52,146.76,146.94,67038.0,146.82,147.52,146.76,146.94,67038.0
2019-01-31 11:00:00,146.92,147.71,146.84,147.43,32123.0,146.92,147.71,146.84,147.43,32123.0
2019-01-31 11:30:00,147.46,148.57,147.31,148.37,47024.0,147.46,148.57,147.31,148.37,47024.0
2019-01-31 12:00:00,148.34,148.39,147.61,147.62,33568.0,148.34,148.39,147.61,147.62,33568.0
2019-01-31 12:30:00,147.76,147.8,147.33,147.78,43058.0,147.76,147.8,147.33,147.78,43058.0
2019-01-31 13:00:00,147.79,148.19,147.63,147.65,36647.0,147.79,148.19,147.63,147.65,36647.0
2019-01-31 13:30:00,147.64,148.12,147.32,148.12,32595.0,147.64,148.12,147.32,148.12,32595.0
2019-01-31 14:00:00,148.13,148.27,147.56,147.75,34828.0,148.13,148.27,147.56,147.75,34828.0
2019-01-31 14:30:00,147.77,147.99,147.47,147.97,42798.0,147.77,147.99,147.47,147.97,42798.0
2019-01-31 15:00:00,147.92,147.93,146.98,146.98,88035.0,147.92,147.93,146.98,146.98,88035.0
2019-01-31 15:30:00,146.98,147.34,146.62,147.2,226621.0,146.98,147.34,146.62,147.2,226621.0
2019-02-01 09:30:00,147.78,149.23,146.89,147.62,103068.0,147.78,149.23,146.89,147.62,103068.0
2019-02-01 10:00:00,147.8,149.56,147.74,148.86,75924.0,147.8,149.56,147.74,148.86,75924.0
2019-02-01 10:30:00,149.0,149.05,148.04,148.05,37319.0,149.0,149.05,148.04,148.05,37319.0
2019-02-01 11:00:00,148.13,148.75,147.99,148.44,78990.0,148.13,148.75,147.99,148.44,78990.0
2019-02-01 11:30:00,148.48,149.23,148.39,149.06,50006.0,148.48,149.23,148.39,149.06,50006.0
2019-02-01 12:00:00,149.17,149.31,148.72,148.9,37840.0,149.17,149.31,148.72,148.9,37840.0
2019-02-01 12:30:00,148.83,149.24,148.8,149.18,115025.0,148.83,149.24,148.8,149.18,115025.0
2019-02-01 13:00:00,149.19,149.45,148.93,149.14,81715.0,149.19,149.45,148.93,149.14,81715.0
2019-02-01 13:30:00,149.07,149.18,148.85,148.91,45303.0,149.07,149.18,148.85,148.91,45303.0
2019-02-01 14:00:00,148.91,148.91,148.16,148.56,67398.0,148.91,148.91,148.16,148.56,67398.0
2019-02-01 14:30:00,148.56,148.98,148.54,148.64,42423.0,148.56,148.98,148.54,148.64,42423.0
2019-02-01 15:00:00,148.61,148.88,148.52,148.67,52041.0,148.61,148.88,148.52,148.67,52041.0
2019-02-01 15:30:00,148.72,149.19,148.72,149.08,135056.0,148.72,149.19,148.72,149.08,135056.0
2019-02-04 09:30:00,149.06,151.69,149.0,151.25,116887.0,149.06,151.69,149.0,151.25,116887.0
2019-02-04 10:00:00,151.27,151.71,150.65,151.18,80953.0,151.27,151.71,150.65,151.18,80953.0
2019-02-04 10:30:00,151.2,152.09,151.2,151.33,40805.0,151.2,152.09,151.2,151.33,40805.0
2019-02-04 11:00:00,151.52,151.95,151.44,151.95,48387.0,151.52,151.95,151.44,151.95,48387.0
2019-02-04 11:30:00,151.88,152.33,151.69,152.26,36212.0,151.88,152.33,151.69,152.26,36212.0
2019-02-04 12:00:00,152.26,152.6,152.01,152.39,116623.0,152.26,152.6,152.01,152.39,116623.0
2019-02-04 12:30:00,152.39,152.65,152.31,152.48,130551.0,152.39,152.65,152.31,152.48,130551.0
2019-02-04 13:00:00,152.47,152.62,152.0,152.11,94447.0,152.47,152.62,152.0,152.11,94447.0
2019-02-04 13:30:00,152.13,152.34,152.02,152.27,42650.0,152.13,152.34,152.02,152.27,42650.0
2019-02-04 14:00:00,152.27,152.44,152.07,152.11,54704.0,152.27,152.44,152.07,152.11,54704.0
2019-02-04 14:30:00,152.11,152.18,151.82,151.91,47815.0,152.11,152.18,151.82,151.91,47815.0
2019-02-04 15:00:00,151.91,151.97,151.65,151.67,69613.0,151.91,151.97,151.65,151.67,69613.0
2019-02-04 15:30:00,151.68,151.68,151.23,151.59,163809.0,151.68,151.68,151.23,151.59,163809.0
2019-02-05 09:30:00,151.73,152.86,151.73,152.53,116606.0,151.73,152.86,151.73,152.53,116606.0
2019-02-05 10:00:00,152.52,153.54,152.32,153.45,85450.0,152.52,153.54,152.32,153.45,85450.0
2019-02-05 10:30:00,153.36,153.69,153.08,153.4,51976.0,153.36,153.69,153.08,153.4,51976.0
2019-02-05 11:00:00,153.31,153.42,152.93,153.07,100185.0,153.31,153.42,152.93,153.07,100185.0
2019-02-05 11:30:00,153.07,153.47,152.93,153.34,104174.0,153.07,153.47,152.93,153.34,104174.0
2019-02-05 12:00:00,153.19,153.19,152.24,152.44,76209.0,153.19,153.19,152.24,152.44,76209.0
2019-02-05 12:30:00,152.42,152.42,151.74,151.82,40952.0,152.42,152.42,151.74,151.82,40952.0
2019-02-05 13:00:00,151.84,152.09,151.67,152.0,59179.0,151.84,152.09,151.67,152.0,59179.0
2019-02-05 13:30:00,152.05,152.22,151.89,152.2,52030.0,152.05,152.22,151.89,152.2,52030.0
2019-02-05 14:00:00,152.27,152.86,152.19,152.53,88969.0,152.27,152.86,152.19,152.53,88969.0
2019-02-05 14:30:00,152.53,152.82,152.23,152.79,55898.0,152.53,152.82,152.23,152.79,55898.0
2019-02-05 15:00:00,152.8,152.85,152.6,152.7,45960.0,152.8,152.85,152.6,152.7,45960.0
2019-02-05 15:30:00,152.69,152.73,152.02,152.42,136447.0,152.69,152.73,152.02,152.42,136447.0
2019-02-06 09:30:00,152.16,153.14,151.76,152.12,74337.0,152.16,153.14,151.76,152.12,74337.0
2019-02-06 10:00:00,152.22,152.28,150.79,151.93,129638.0,152.22,152.28,150.79,151.93,129638.0
2019-02-06 10:30:00,151.93,152.77,151.89,152.54,64962.0,151.93,152.77,151.89,152.54,64962.0
2019-02-06 11:00:00,152.48,152.94,151.98,152.48,65685.0,152.48,152.94,151.98,152.48,65685.0
2019-02-06 11:30:00,152.53,152.86,152.0,152.11,44298.0,152.53,152.86,152.0,152.11,44298.0
2019-02-06 12:00:00,152.06,152.14,151.61,152.03,52612.0,152.06,152.14,151.61,152.03,52612.0
2019-02-06 12:30:00,152.02,152.36,151.85,152.23,49111.0,152.02,152.36,151.85,152.23,49111.0
2019-02-06 13:00:00,152.23,152.64,152.23,152.47,31885.0,152.23,152.64,152.23,152.47,31885.0
2019-02-06 13:30:00,152.47,152.6,152.15,152.18,32707.0,152.47,152.6,152.15,152.18,32707.0
2019-02-06 14:00:00,152.2,152.22,151.66,151.93,54208.0,152.2,152.22,151.66,151.93,54208.0
2019-02-06 14:30:00,151.89,151.94,151.54,151.86,74951.0,151.89,151.94,151.54,151.86,74951.0
2019-02-06 15:00:00,151.9,152.19,151.8,151.83,37789.0,151.9,152.19,151.8,151.83,37789.0
2019-02-06 15:30:00,151.76,152.35,151.71,152.35,161893.0,151.76,152.35,151.71,152.35,161893.0
2019-02-07 09:30:00,151.0,151.09,149.94,150.97,120882.0,151.0,151.09,149.94,150.97,120882.0
2019-02-07 10:00:00,150.92,151.77,150.48,151.63,86512.0,150.92,151.77,150.48,151.63,86512.0
2019-02-07 10:30:00,151.64,151.93,150.56,150.76,69297.0,151.64,151.93,150.56,150.76,69297.0
2019-02-07 11:00:00,150.69,150.77,150.1,150.45,100803.0,150.69,150.77,150.1,150.45,100803.0
2019-02-07 11:30:00,150.4,150.4,149.47,149.59,83591.0,150.4,150.4,149.47,149.59,83591.0
2019-02-07 12:00:00,149.67,149.91,149.13,149.63,151066.0,149.67,149.91,149.13,149.63,151066.0
2019-02-07 12:30:00,149.66,149.86,149.3,149.66,60165.0,149.66,149.86,149.3,149.66,60165.0
2019-02-07 13:00:00,149.6,150.14,149.57,149.93,88098.0,149.6,150.14,149.57,149.93,88098.0
2019-02-07 13:30:00,150.01,150.38,149.93,150.25,49586.0,150.01,150.38,149.93,150.25,49586.0
2019-02-07 14:00:00,150.07,150.31,149.61,150.27,51544.0,150.07,150.31,149.61,150.27,51544.0
2019-02-07 14:30:00,150.27,150.55,150.21,150.34,50319.0,150.27,150.55,150.21,150.34,50319.0
2019-02-07 15:00:00,150.38,150.52,149.94,150.34,77427.0,150.38,150.52,149.94,150.34,77427.0
2019-02-07 15:30:00,150.3,150.89,150.26,150.57,185843.0,150.3,150.89,150.26,150.57,185843.0
2019-02-08 09:30:00,149.12,151.08,149.12,150.58,60607.0,149.12,151.08,149.12,150.58,60607.0
2019-02-08 10:00:00,150.43,151.13,150.22,150.85,50041.0,150.43,151.13,150.22,150.85,50041.0
2019-02-08 10:30:00,150.85,151.95,150.72,151.8,51179.0,150.85,151.95,150.72,151.8,51179.0
2019-02-08 11:00:00,151.89,152.41,151.58,152.13,48592.0,151.89,152.41,151.58,152.13,48592.0
2019-02-08 11:30:00,152.08,152.19,151.16,151.55,51224.0,152.08,152.19,151.16,151.55,51224.0
2019-02-08 12:00:00,151.56,151.73,150.93,151.39,43519.0,151.56,151.73,150.93,151.39,43519.0
2019-02-08 12:30:00,151.49,151.94,151.37,151.81,58189.0,151.49,151.94,151.37,151.81,58189.0
2019-02-08 13:00:00,151.88,152.76,151.88,152.52,36058.0,151.88,152.76,151.88,152.52,36058.0
2019-02-08 13:30:00,152.49,153.11,152.4,152.93,51496.0,152.49,153.11,152.4,152.93,51496.0
2019-02-08 14:00:00,153.03,153.55,152.85,153.55,48217.0,153.03,153.55,152.85,153.55,48217.0
2019-02-08 14:30:00,153.58,153.72,153.36,153.36,46609.0,153.58,153.72,153.36,153.36,46609.0
2019-02-08 15:00:00,153.41,153.79,153.22,153.69,59757.0,153.41,153.79,153.22,153.69,59757.0
2019-02-08 15:30:00,153.69,154.41,153.56,154.3,282017.0,153.69,154.41,153.56,154.3,282017.0
2019-02-11 09:30:00,155.0,156.27,153.84,154.2,124770.0,155.0,156.27,153.84,154.2,124770.0
2019-02-11 10:00:00,154.2,154.95,153.8,154.57,100058.0,154.2,154.95,153.8,154.57,100058.0
2019-02-11 10:30:00,154.58,155.21,154.12,155.0,83373.0,154.58,155.21,154.12,155.0,83373.0
2019-02-11 11:00:00,155.02,155.28,154.48,155.06,94394.0,155.02,155.28,154.48,155.06,94394.0
2019-02-11 11:30:00,155.06,155.35,154.86,155.27,46873.0,155.06,155.35,154.86,155.27,46873.0
2019-02-11 12:00:00,155.22,155.52,155.0,155.29,54731.0,155.22,155.52,155.0,155.29,54731.0
2019-02-11 12:30:00,155.27,155.5,154.79,154.87,57122.0,155.27,155.5,154.79,154.87,57122.0
2019-02-11 13:00:00,154.79,154.93,154.58,154.65,52776.0,154.79,154.93,154.58,154.65,52776.0
2019-02-11 13:30:00,154.62,154.77,154.1,154.77,53255.0,154.62,154.77,154.1,154.77,53255.0
2019-02-11 14:00:00,154.73,155.06,154.52,154.67,57070.0,154.73,155.06,154.52,154.67,57070.0
2019-02-11 14:30:00,154.66,154.78,154.14,154.51,38090.0,154.66,154.78,154.14,154.51,38090.0
2019-02-11 15:00:00,154.56,154.8,154.52,154.56,46560.0,154.56,154.8,154.52,154.56,46560.0
2019-02-11 15:30:00,154.58,154.66,154.24,154.62,136101.0,154.58,154.66,154.24,154.62,136101.0
2019-02-12 09:30:00,156.4,157.1,155.89,156.99,111169.0,156.4,157.1,155.89,156.99,111169.0
2019-02-12 10:00:00,156.99,157.48,156.78,156.87,49207.0,156.99,157.48,156.78,156.87,49207.0
2019-02-12 10:30:00,156.9,158.03,156.83,157.88,57994.0,156.9,158.03,156.83,157.88,57994.0
2019-02-12 11:00:00,157.92,158.41,157.67,158.34,94801.0,157.92,158.41,157.67,158.34,94801.0
2019-02-12 11:30:00,158.33,158.69,158.03,158.52,82219.0,158.33,158.69,158.03,158.52,82219.0
2019-02-12 12:00:00,158.58,158.91,158.03,158.2,68839.0,158.58,158.91,158.03,158.2,68839.0
2019-02-12 12:30:00,158.23,158.55,157.94,158.2,76102.0,158.23,158.55,157.94,158.2,76102.0
2019-02-12 13:00:00,158.25,158.99,158.25,158.87,53462.0,158.25,158.99,158.25,158.87,53462.0
2019-02-12 13:30:00,158.91,159.38,158.75,159.38,49799.0,158.91,159.38,158.75,159.38,49799.0
2019-02-12 14:00:00,159.37,159.58,159.08,159.43,61976.0,159.37,159.58,159.08,159.43,61976.0
2019-02-12 14:30:00,159.42,159.49,159.11,159.19,74435.0,159.42,159.49,159.11,159.19,74435.0
2019-02-12 15:00:00,159.22,159.55,159.21,159.53,81286.0,159.22,159.55,159.21,159.53,81286.0
2019-02-12 15:30:00,159.5,159.61,159.35,159.54,257891.0,159.5,159.61,159.35,159.54,257891.0
2019-02-13 09:30:00,159.97,160.56,159.36,159.93,189323.0,159.97,160.56,159.36,159.93,189323.0
2019-02-13 10:00:00,159.96,160.12,159.27,159.93,98495.0,159.96,160.12,159.27,159.93,98495.0
2019-02-13 10:30:00,159.95,160.42,159.66,159.81,42885.0,159.95,160.42,159.66,159.81,42885.0
2019-02-13 11:00:00,159.98,160.24,159.47,159.49,66022.0,159.98,160.24,159.47,159.49,66022.0
2019-02-13 11:30:00,159.48,160.12,159.21,160.12,65976.0,159.48,160.12,159.21,160.12,65976.0
2019-02-13 12:00:00,160.16,160.61,160.03,160.59,52155.0,160.16,160.61,160.03,160.59,52155.0
2019-02-13 12:30:00,160.62,161.02,160.41,160.56,74133.0,160.62,161.02,160.41,160.56,74133.0
2019-02-13 13:00:00,160.53,160.6,159.98,160.38,112706.0,160.53,160.6,159.98,160.38,112706.0
2019-02-13 13:30:00,160.38,160.45,160.15,160.31,56378.0,160.38,160.45,160.15,160.31,56378.0
2019-02-13 14:00:00,160.31,160.85,160.27,160.85,34099.0,160.31,160.85,160.27,160.85,34099.0
2019-02-13 14:30:00,160.82,161.1,160.69,160.73,62386.0,160.82,161.1,160.69,160.73,62386.0
2019-02-13 15:00:00,160.71,160.83,160.56,160.66,93962.0,160.71,160.83,160.56,160.66,93962.0
2019-02-13 15:30:00,160.7,160.75,159.97,160.03,244864.0,160.7,160.75,159.97,160.03,244864.0
2019-02-14 09:30:00,158.84,160.16,158.0,159.82,145632.0,158.84,160.16,158.0,159.82,145632.0
2019-02-14 10:00:00,159.73,160.4,159.55,160.22,57462.0,159.73,160.4,159.55,160.22,57462.0
2019-02-14 10:30:00,160.3,160.57,159.53,159.83,70339.0,160.3,160.57,159.53,159.83,70339.0
2019-02-14 11:00:00,159.91,160.31,159.63,160.06,67825.0,159.91,160.31,159.63,160.06,67825.0
2019-02-14 11:30:00,160.1,161.05,159.9,160.85,128973.0,160.1,161.05,159.9,160.85,128973.0
2019-02-14 12:00:00,160.76,161.02,160.53,160.72,35016.0,160.76,161.02,160.53,160.72,35016.0
2019-02-14 12:30:00,160.78,160.83,160.43,160.66,29138.0,160.78,160.83,160.43,160.66,29138.0
2019-02-14 13:00:00,160.71,160.93,160.64,160.68,48143.0,160.71,160.93,160.64,160.68,48143.0
2019-02-14 13:30:00,160.75,160.76,160.14,160.19,37148.0,160.75,160.76,160.14,160.19,37148.0
2019-02-14 14:00:00,160.21,160.66,159.98,160.5,49350.0,160.21,160.66,159.98,160.5,49350.0
2019-02-14 14:30:00,160.5,160.54,159.97,160.02,84292.0,160.5,160.54,159.97,160.02,84292.0
2019-02-14 15:00:00,160.07,160.76,159.85,159.9,91290.0,160.07,160.76,159.85,159.9,91290.0
2019-02-14 15:30:00,159.9,160.3,159.89,159.95,145087.0,159.9,160.3,159.89,159.95,145087.0
2019-02-15 09:30:00,161.51,161.51,159.39,160.23,223426.0,161.51,161.51,159.39,160.23,223426.0
2019-02-15 10:00:00,160.4,160.94,159.85,160.71,112398.0,160.4,160.94,159.85,160.71,112398.0
2019-02-15 10:30:00,160.75,161.02,160.37,160.45,33064.0,160.75,161.02,160.37,160.45,33064.0
2019-02-15 11:00:00,160.43,160.75,159.85,160.35,54412.0,160.43,160.75,159.85,160.35,54412.0
2019-02-15 11:30:00,160.34,160.46,159.89,160.16,33012.0,160.34,160.46,159.89,160.16,33012.0
2019-02-15 12:00:00,160.23,160.39,159.98,160.06,138942.0,160.23,160.39,159.98,160.06,138942.0
2019-02-15 12:30:00,160.06,160.19,159.88,159.96,69068.0,160.06,160.19,159.88,159.96,69068.0
2019-02-15 13:00:00,159.98,160.11,159.86,159.93,60568.0,159.98,160.11,159.86,159.93,60568.0
2019-02-15 13:30:00,159.95,160.38,159.93,160.36,30191.0,159.95,160.38,159.93,160.36,30191.0
2019-02-15 14:00:00,160.33,160.45,160.09,160.28,92284.0,160.33,160.45,160.09,160.28,92284.0
2019-02-15 14:30:00,160.28,160.56,160.25,160.39,80305.0,160.28,160.56,160.25,160.39,80305.0
2019-02-15 15:00:00,160.38,160.47,159.93,159.94,62201.0,160.38,160.47,159.93,159.94,62201.0
2019-02-15 15:30:00,159.94,160.38,159.72,160.38,303639.0,159.94,160.38,159.72,160.38,303639.0
2019-02-19 09:30:00,160.43,160.95,159.75,160.08,82814.0,160.43,160.95,159.75,160.08,82814.0
2019-02-19 10:00:00,160.11,160.64,159.87,160.07,184761.0,160.11,160.64,159.87,160.07,184761.0
2019-02-19 10:30:00,160.12,160.33,159.78,159.83,79123.0,160.12,160.33,159.78,159.83,79123.0
2019-02-19 11:00:00,159.87,159.99,159.0,159.14,137101.0,159.87,159.99,159.0,159.14,137101.0
2019-02-19 11:30:00,159.11,160.55,159.01,160.18,190017.0,159.11,160.55,159.01,160.18,190017.0
2019-02-19 12:00:00,160.25,160.57,160.18,160.47,68368.0,160.25,160.57,160.18,160.47,68368.0
2019-02-19 12:30:00,160.47,160.61,160.31,160.4,25674.0,160.47,160.61,160.31,160.4,25674.0
2019-02-19 13:00:00,160.45,160.5,160.09,160.2,28030.0,160.45,160.5,160.09,160.2,28030.0
2019-02-19 13:30:00,160.15,160.38,159.88,159.98,33249.0,160.15,160.38,159.88,159.98,33249.0
2019-02-19 14:00:00,159.97,160.64,159.89,160.61,37147.0,159.97,160.64,159.89,160.61,37147.0
2019-02-19 14:30:00,160.63,160.95,160.62,160.85,38989.0,160.63,160.95,160.62,160.85,38989.0
2019-02-19 15:00:00,160.82,160.91,160.6,160.66,48612.0,160.82,160.91,160.6,160.66,48612.0
2019-02-19 15:30:00,160.67,160.97,160.54,160.68,117790.0,160.67,160.97,160.54,160.68,117790.0
2019-02-20 09:30:00,160.55,161.49,160.55,160.87,106795.0,160.55,161.49,160.55,160.87,106795.0
2019-02-20 10:00:00,160.83,160.94,160.33,160.59,42954.0,160.83,160.94,160.33,160.59,42954.0
2019-02-20 10:30:00,160.67,160.82,160.24,160.36,76482.0,160.67,160.82,160.24,160.36,76482.0
2019-02-20 11:00:00,160.34,160.68,160.23,160.66,42834.0,160.34,160.68,160.23,160.66,42834.0
2019-02-20 11:30:00,160.59,160.67,160.33,160.34,19201.0,160.59,160.67,160.33,160.34,19201.0
2019-02-20 12:00:00,160.35,160.38,159.1,159.15,33449.0,160.35,160.38,159.1,159.15,33449.0
2019-02-20 12:30:00,159.19,159.49,158.48,158.79,57388.0,159.19,159.49,158.48,158.79,57388.0
2019-02-20 13:00:00,158.82,159.36,158.68,159.27,50092.0,158.82,159.36,158.68,159.27,50092.0
2019-02-20 13:30:00,159.29,159.86,159.14,159.86,28229.0,159.29,159.86,159.14,159.86,28229.0
2019-02-20 14:00:00,159.86,160.05,158.55,159.16,63466.0,159.86,160.05,158.55,159.16,63466.0
2019-02-20 14:30:00,159.18,159.84,159.18,159.64,34242.0,159.18,159.84,159.18,159.64,34242.0
2019-02-20 15:00:00,159.62,160.06,159.49,159.84,31437.0,159.62,160.06,159.49,159.84,31437.0
2019-02-20 15:30:00,159.84,160.09,159.38,159.88,157187.0,159.84,160.09,159.38,159.88,157187.0
2019-02-21 09:30:00,159.64,160.5,158.85,160.38,139405.0,159.64,160.5,158.85,160.38,139405.0
2019-02-21 10:00:00,160.25,160.46,159.25,159.38,91900.0,160.25,160.46,159.25,159.38,91900.0
2019-02-21 10:30:00,159.39,160.06,159.14,159.69,44696.0,159.39,160.06,159.14,159.69,44696.0
2019-02-21 11:00:00,159.69,160.22,159.51,159.55,44751.0,159.69,160.22,159.51,159.55,44751.0
2019-02-21 11:30:00,159.53,160.05,159.36,159.9,30138.0,159.53,160.05,159.36,159.9,30138.0
2019-02-21 12:00:00,159.92,160.32,159.83,160.32,23572.0,159.92,160.32,159.83,160.32,23572.0
2019-02-21 12:30:00,160.34,160.68,160.21,160.47,46824.0,160.34,160.68,160.21,160.47,46824.0
2019-02-21 13:00:00,160.5,160.53,160.05,160.14,29984.0,160.5,160.53,160.05,160.14,29984.0
2019-02-21 13:30:00,160.12,160.26,159.78,159.99,46715.0,160.12,160.26,159.78,159.99,46715.0
2019-02-21 14:00:00,160.0,160.1,159.44,159.52,39492.0,160.0,160.1,159.44,159.52,39492.0
2019-02-21 14:30:00,159.55,159.64,158.96,159.24,31526.0,159.55,159.64,158.96,159.24,31526.0
2019-02-21 15:00:00,159.28,159.61,159.13,159.17,58854.0,159.28,159.61,159.13,159.17,58854.0
2019-02-21 15:30:00,159.19,159.9,158.91,159.8,90028.0,159.19,159.9,158.91,159.8,90028.0
2019-02-22 09:30:00,160.87,161.67,160.19,161.47,107454.0,160.87,161.67,160.19,161.47,107454.0
2019-02-22 10:00:00,161.56,161.78,160.4,160.48,44335.0,161.56,161.78,160.4,160.48,44335.0
2019-02-22 10:30:00,160.61,161.5,160.39,161.14,39676.0,160.61,161.5,160.39,161.14,39676.0
2019-02-22 11:00:00,161.09,161.76,160.77,161.57,30269.0,161.09,161.76,160.77,161.57,30269.0
2019-02-22 11:30:00,161.59,161.78,161.19,161.47,47874.0,161.59,161.78,161.19,161.47,47874.0
2019-02-22 12:00:00,161.43,161.63,161.19,161.42,30010.0,161.43,161.63,161.19,161.42,30010.0
2019-02-22 12:30:00,161.39,161.42,161.04,161.04,24796.0,161.39,161.42,161.04,161.04,24796.0
2019-02-22 13:00:00,161.03,161.2,160.85,161.15,22278.0,161.03,161.2,160.85,161.15,22278.0
2019-02-22 13:30:00,161.32,161.4,161.16,161.38,29802.0,161.32,161.4,161.16,161.38,29802.0
2019-02-22 14:00:00,161.36,161.64,161.3,161.33,23482.0,161.36,161.64,161.3,161.33,23482.0
2019-02-22 14:30:00,161.3,161.35,160.51,160.64,43145.0,161.3,161.35,160.51,160.64,43145.0
2019-02-22 15:00:00,160.64,161.41,160.57,161.36,32442.0,160.64,161.41,160.57,161.36,32442.0
2019-02-22 15:30:00,161.34,161.59,160.96,161.51,113485.0,161.34,161.59,160.96,161.51,113485.0
2019-02-25 09:30:00,163.54,166.29,163.49,164.9,356190.0,163.54,166.29,163.49,164.9,356190.0
2019-02-25 10:00:00,164.89,164.92,164.01,164.85,199817.0,164.89,164.92,164.01,164.85,199817.0
2019-02-25 10:30:00,164.82,165.91,164.63,165.61,125064.0,164.82,165.91,164.63,165.61,125064.0
2019-02-25 11:00:00,165.65,165.99,165.0,165.23,98264.0,165.65,165.99,165.0,165.23,98264.0
2019-02-25 11:30:00,165.15,165.5,164.9,165.2,34589.0,165.15,165.5,164.9,165.2,34589.0
2019-02-25 12:00:00,165.18,165.41,164.57,164.57,60937.0,165.18,165.41,164.57,164.57,60937.0
2019-02-25 12:30:00,164.56,164.72,164.08,164.5,63152.0,164.56,164.72,164.08,164.5,63152.0
2019-02-25 13:00:00,164.44,164.89,164.42,164.45,62085.0,164.44,164.89,164.42,164.45,62085.0
2019-02-25 13:30:00,164.43,164.9,164.39,164.72,178899.0,164.43,164.9,164.39,164.72,178899.0
2019-02-25 14:00:00,164.69,164.84,164.47,164.58,43510.0,164.69,164.84,164.47,164.58,43510.0
2019-02-25 14:30:00,164.6,164.72,164.33,164.34,47945.0,164.6,164.72,164.33,164.34,47945.0
2019-02-25 15:00:00,164.4,164.72,164.13,164.21,59548.0,164.4,164.72,164.13,164.21,59548.0
2019-02-25 15:30:00,164.2,164.51,163.87,163.94,138589.0,164.2,164.51,163.87,163.94,138589.0
2019-02-26 09:30:00,163.63,163.78,161.7,162.13,233189.0,163.63,163.78,161.7,162.13,233189.0
2019-02-26 10:00:00,162.08,163.71,161.97,163.62,84540.0,162.08,163.71,161.97,163.62,84540.0
2019-02-26 10:30:00,163.57,163.7,162.26,162.26,83795.0,163.57,163.7,162.26,162.26,83795.0
2019-02-26 11:00:00,162.22,163.44,162.02,163.29,72429.0,162.22,163.44,162.02,163.29,72429.0
2019-02-26 11:30:00,163.32,163.71,163.1,163.55,35110.0,163.32,163.71,163.1,163.55,35110.0
2019-02-26 12:00:00,163.53,164.05,163.46,163.92,40845.0,163.53,164.05,163.46,163.92,40845.0
2019-02-26 12:30:00,163.96,164.03,163.27,163.32,115514.0,163.96,164.03,163.27,163.32,115514.0
2019-02-26 13:00:00,163.32,163.99,163.32,163.78,51482.0,163.32,163.99,163.32,163.78,51482.0
2019-02-26 13:30:00,163.75,164.04,163.47,163.83,59820.0,163.75,164.04,163.47,163.83,59820.0
2019-02-26 14:00:00,163.84,164.13,163.79,163.95,43570.0,163.84,164.13,163.79,163.95,43570.0
2019-02-26 14:30:00,163.96,164.27,163.95,164.06,41773.0,163.96,164.27,163.95,164.06,41773.0
2019-02-26 15:00:00,164.08,164.29,163.67,163.67,72587.0,164.08,164.29,163.67,163.67,72587.0
2019-02-26 15:30:00,163.68,163.99,163.17,163.29,133483.0,163.68,163.99,163.17,163.29,133483.0
2019-02-27 09:30:00,162.5,163.62,161.54,161.78,128087.0,162.5,163.62,161.54,161.78,128087.0
2019-02-27 10:00:00,161.83,161.94,160.66,161.38,119605.0,161.83,161.94,160.66,161.38,119605.0
2019-02-27 10:30:00,161.47,161.77,161.14,161.38,116396.0,161.47,161.77,161.14,161.38,116396.0
2019-02-27 11:00:00,161.4,161.92,161.14,161.73,111011.0,161.4,161.92,161.14,161.73,111011.0
2019-02-27 11:30:00,161.73,162.96,161.61,162.64,107337.0,161.73,162.96,161.61,162.64,107337.0
2019-02-27 12:00:00,162.67,163.22,162.67,162.75,70379.0,162.67,163.22,162.67,162.75,70379.0
2019-02-27 12:30:00,162.78,163.26,162.74,163.07,39003.0,162.78,163.26,162.74,163.07,39003.0
2019-02-27 13:00:00,163.02,163.37,162.96,162.96,44531.0,163.02,163.37,162.96,162.96,44531.0
2019-02-27 13:30:00,162.94,163.0,162.7,162.89,36855.0,162.94,163.0,162.7,162.89,36855.0
2019-02-27 14:00:00,162.85,163.48,162.77,163.48,48083.0,162.85,163.48,162.77,163.48,48083.0
2019-02-27 14:30:00,163.47,164.12,163.41,163.83,66412.0,163.47,164.12,163.41,163.83,66412.0
2019-02-27 15:00:00,163.86,164.01,163.65,163.71,48017.0,163.86,164.01,163.65,163.71,48017.0
2019-02-27 15:30:00,163.71,164.32,163.63,164.27,138122.0,163.71,164.32,163.63,164.27,138122.0
2019-02-28 09:30:00,164.07,164.46,162.59,163.72,147104.0,164.07,164.46,162.59,163.72,147104.0
2019-02-28 10:00:00,163.7,163.79,162.65,163.33,57466.0,163.7,163.79,162.65,163.33,57466.0
2019-02-28 10:30:00,163.35,163.6,162.8,163.1,61569.0,163.35,163.6,162.8,163.1,61569.0
2019-02-28 11:00:00,163.06,163.74,162.91,163.71,69777.0,163.06,163.74,162.91,163.71,69777.0
2019-02-28 11:30:00,163.7,163.95,163.63,163.9,63461.0,163.7,163.95,163.63,163.9,63461.0
2019-02-28 12:00:00,163.89,164.67,163.83,164.23,90380.0,163.89,164.67,163.83,164.23,90380.0
2019-02-28 12:30:00,164.3,164.62,164.07,164.24,36910.0,164.3,164.62,164.07,164.24,36910.0
2019-02-28 13:00:00,164.27,164.57,164.03,164.2,52169.0,164.27,164.57,164.03,164.2,52169.0
2019-02-28 13:30:00,164.18,164.41,163.49,163.77,121784.0,164.18,164.41,163.49,163.77,121784.0
2019-02-28 14:00:00,163.81,163.95,163.44,163.56,87333.0,163.81,163.95,163.44,163.56,87333.0
2019-02-28 14:30:00,163.51,163.69,163.12,163.6,42120.0,163.51,163.69,163.12,163.6,42120.0
2019-02-28 15:00:00,163.6,163.61,162.63,162.9,179061.0,163.6,163.61,162.63,162.9,179061.0
2019-02-28 15:30:00,162.93,163.59,162.65,163.1,360691.0,162.93,163.59,162.65,163.1,360691.0
2019-03-01 09:30:00,167.77,169.05,160.36,160.41,498861.0,167.77,169.05,160.36,160.41,498861.0
2019-03-01 10:00:00,160.35,160.97,158.4,159.18,297350.0,160.35,160.97,158.4,159.18,297350.0
2019-03-01 10:30:00,159.1,160.56,158.4,160.45,336049.0,159.1,160.56,158.4,160.45,336049.0
2019-03-01 11:00:00,160.4,161.52,159.9,161.22,331397.0,160.4,161.52,159.9,161.22,331397.0
2019-03-01 11:30:00,161.23,161.87,160.29,161.07,299039.0,161.23,161.87,160.29,161.07,299039.0
2019-03-01 12:00:00,161.1,161.81,160.75,160.92,148385.0,161.1,161.81,160.75,160.92,148385.0
2019-03-01 12:30:00,160.96,161.79,160.68,161.28,90318.0,160.96,161.79,160.68,161.28,90318.0
2019-03-01 13:00:00,161.19,161.19,160.29,160.47,90163.0,161.19,161.19,160.29,160.47,90163.0
2019-03-01 13:30:00,160.52,160.85,159.93,159.98,75733.0,160.52,160.85,159.93,159.98,75733.0
2019-03-01 14:00:00,159.97,161.6,159.87,161.38,121746.0,159.97,161.6,159.87,161.38,121746.0
2019-03-01 14:30:00,161.38,161.52,161.19,161.25,156861.0,161.38,161.52,161.19,161.25,156861.0
2019-03-01 15:00:00,161.24,161.24,160.25,160.47,109421.0,161.24,161.24,160.25,160.47,109421.0
2019-03-01 15:30:00,160.49,160.59,159.68,159.76,276637.0,160.49,160.59,159.68,159.76,276637.0
2019-03-04 09:30:00,161.0,161.84,159.42,160.21,336114.0,161.0,161.84,159.42,160.21,336114.0
2019-03-04 10:00:00,160.15,160.15,158.92,159.06,392502.0,160.15,160.15,158.92,159.06,392502.0
2019-03-04 10:30:00,159.07,159.13,156.26,156.29,434418.0,159.07,159.13,156.26,156.29,434418.0
2019-03-04 11:00:00,156.25,156.58,154.22,154.35,224988.0,156.25,156.58,154.22,154.35,224988.0
2019-03-04 11:30:00,154.34,154.94,153.36,153.53,285376.0,154.34,154.94,153.36,153.53,285376.0
2019-03-04 12:00:00,153.43,154.59,153.24,153.94,260959.0,153.43,154.59,153.24,153.94,260959.0
2019-03-04 12:30:00,153.91,155.09,153.89,154.69,116344.0,153.91,155.09,153.89,154.69,116344.0
2019-03-04 13:00:00,154.69,156.39,154.55,156.1,132350.0,154.69,156.39,154.55,156.1,132350.0
2019-03-04 13:30:00,156.09,157.16,156.0,156.78,168020.0,156.09,157.16,156.0,156.78,168020.0
2019-03-04 14:00:00,156.8,156.84,155.54,156.14,133117.0,156.8,156.84,155.54,156.14,133117.0
2019-03-04 14:30:00,156.16,156.72,155.97,156.26,96898.0,156.16,156.72,155.97,156.26,96898.0
2019-03-04 15:00:00,156.29,157.02,156.09,156.59,169463.0,156.29,157.02,156.09,156.59,169463.0
2019-03-04 15:30:00,156.6,157.86,156.27,157.85,483840.0,156.6,157.86,156.27,157.85,483840.0
2019-03-05 09:30:00,157.99,158.2,155.27,156.74,128322.0,157.99,158.2,155.27,156.74,128322.0
2019-03-05 10:00:00,156.73,157.32,156.05,156.48,90885.0,156.73,157.32,156.05,156.48,90885.0
2019-03-05 10:30:00,156.68,157.28,156.26,156.45,102519.0,156.68,157.28,156.26,156.45,102519.0
2019-03-05 11:00:00,156.52,156.59,155.47,155.94,82541.0,156.52,156.59,155.47,155.94,82541.0
2019-03-05 11:30:00,155.88,156.4,155.71,156.19,55270.0,155.88,156.4,155.71,156.19,55270.0
2019-03-05 12:00:00,156.19,156.25,155.64,156.1,32671.0,156.19,156.25,155.64,156.1,32671.0
2019-03-05 12:30:00,156.08,156.22,155.82,156.02,37944.0,156.08,156.22,155.82,156.02,37944.0
2019-03-05 13:00:00,156.0,156.11,155.58,155.59,75437.0,156.0,156.11,155.58,155.59,75437.0
2019-03-05 13:30:00,155.59,155.8,155.3,155.37,73713.0,155.59,155.8,155.3,155.37,73713.0
2019-03-05 14:00:00,155.36,155.41,154.83,154.95,56112.0,155.36,155.41,154.83,154.95,56112.0
2019-03-05 14:30:00,154.97,155.24,154.63,155.2,110337.0,154.97,155.24,154.63,155.2,110337.0
2019-03-05 15:00:00,155.2,155.2,154.16,154.56,140790.0,155.2,155.2,154.16,154.56,140790.0
2019-03-05 15:30:00,154.58,155.09,154.37,154.67,464267.0,154.58,155.09,154.37,154.67,464267.0
2019-03-06 09:30:00,154.76,155.96,154.42,155.89,170895.0,154.76,155.96,154.42,155.89,170895.0
2019-03-06 10:00:00,155.88,155.91,153.76,154.27,95408.0,155.88,155.91,153.76,154.27,95408.0
2019-03-06 10:30:00,154.22,154.27,153.24,153.56,110547.0,154.22,154.27,153.24,153.56,110547.0
2019-03-06 11:00:00,153.56,153.86,152.67,152.73,104355.0,153.56,153.86,152.67,152.73,104355.0
2019-03-06 11:30:00,152.78,152.87,152.04,152.65,129392.0,152.78,152.87,152.04,152.65,129392.0
2019-03-06 12:00:00,152.59,153.43,152.59,152.73,71934.0,152.59,153.43,152.59,152.73,71934.0
2019-03-06 12:30:00,152.75,153.76,152.75,152.95,43068.0,152.75,153.76,152.75,152.95,43068.0
2019-03-06 13:00:00,152.98,153.37,152.73,152.93,57204.0,152.98,153.37,152.73,152.93,57204.0
2019-03-06 13:30:00,152.95,153.61,152.94,153.61,45740.0,152.95,153.61,152.94,153.61,45740.0
2019-03-06 14:00:00,153.64,153.71,153.33,153.49,47644.0,153.64,153.71,153.33,153.49,47644.0
2019-03-06 14:30:00,153.48,153.57,153.1,153.43,55062.0,153.48,153.57,153.1,153.43,55062.0
2019-03-06 15:00:00,153.41,153.58,152.86,152.96,115833.0,153.41,153.58,152.86,152.96,115833.0
2019-03-06 15:30:00,152.97,153.67,152.91,153.51,272485.0,152.97,153.67,152.91,153.51,272485.0
2019-03-07 09:30:00,152.9,153.51,151.31,151.76,94475.0,152.9,153.51,151.31,151.76,94475.0
2019-03-07 10:00:00,151.76,152.29,151.41,151.82,68216.0,151.76,152.29,151.41,151.82,68216.0
2019-03-07 10:30:00,151.81,151.95,150.88,151.14,305286.0,151.81,151.95,150.88,151.14,305286.0
2019-03-07 11:00:00,151.14,152.5,150.97,152.41,109474.0,151.14,152.5,150.97,152.41,109474.0
2019-03-07 11:30:00,152.47,153.55,152.47,153.11,102059.0,152.47,153.55,152.47,153.11,102059.0
2019-03-07 12:00:00,153.1,153.67,153.0,153.04,90446.0,153.1,153.67,153.0,153.04,90446.0
2019-03-07 12:30:00,153.03,153.97,152.54,153.87,92689.0,153.03,153.97,152.54,153.87,92689.0
2019-03-07 13:00:00,153.84,153.91,152.84,152.84,73150.0,153.84,153.91,152.84,152.84,73150.0
2019-03-07 13:30:00,152.89,153.21,152.55,152.97,70953.0,152.89,153.21,152.55,152.97,70953.0
2019-03-07 14:00:00,152.98,153.08,152.07,152.19,102848.0,152.98,153.08,152.07,152.19,102848.0
2019-03-07 14:30:00,152.2,152.35,151.53,151.7,106163.0,152.2,152.35,151.53,151.7,106163.0
2019-03-07 15:00:00,151.7,152.6,151.56,151.92,181242.0,151.7,152.6,151.56,151.92,181242.0
2019-03-07 15:30:00,151.99,153.02,151.65,152.78,489602.0,151.99,153.02,151.65,152.78,489602.0
2019-03-08 09:30:00,150.26,151.34,149.5,150.68,134341.0,150.26,151.34,149.5,150.68,134341.0
2019-03-08 10:00:00,150.65,150.94,150.19,150.37,98355.0,150.65,150.94,150.19,150.37,98355.0
2019-03-08 10:30:00,150.36,151.37,150.33,151.04,61362.0,150.36,151.37,150.33,151.04,61362.0
2019-03-08 11:00:00,150.97,151.86,150.86,151.78,92732.0,150.97,151.86,150.86,151.78,92732.0
2019-03-08 11:30:00,151.7,151.98,151.29,151.45,83468.0,151.7,151.98,151.29,151.45,83468.0
2019-03-08 12:00:00,151.51,151.57,150.87,151.19,51726.0,151.51,151.57,150.87,151.19,51726.0
2019-03-08 12:30:00,151.17,151.5,150.6,150.79,99318.0,151.17,151.5,150.6,150.79,99318.0
2019-03-08 13:00:00,150.8,151.04,150.3,150.7,66029.0,150.8,151.04,150.3,150.7,66029.0
2019-03-08 13:30:00,150.68,151.17,150.39,150.72,26984.0,150.68,151.17,150.39,150.72,26984.0
2019-03-08 14:00:00,150.76,151.34,150.64,151.19,61934.0,150.76,151.34,150.64,151.19,61934.0
2019-03-08 14:30:00,151.22,151.85,151.13,151.62,42060.0,151.22,151.85,151.13,151.62,42060.0
2019-03-08 15:00:00,151.65,152.0,151.3,151.4,49603.0,151.65,152.0,151.3,151.4,49603.0
2019-03-08 15:30:00,151.31,152.5,151.29,152.37,261149.0,151.31,152.5,151.29,152.37,261149.0
2019-03-11 09:30:00,152.35,154.4,151.86,154.35,139416.0,152.35,154.4,151.86,154.35,139416.0
2019-03-11 10:00:00,154.42,154.72,153.42,153.61,87547.0,154.42,154.72,153.42,153.61,87547.0
2019-03-11 10:30:00,153.57,154.05,153.31,154.05,81227.0,153.57,154.05,153.31,154.05,81227.0
2019-03-11 11:00:00,154.0,154.68,153.81,154.68,134503.0,154.0,154.68,153.81,154.68,134503.0
2019-03-11 11:30:00,154.65,155.0,154.36,154.89,121211.0,154.65,155.0,154.36,154.89,121211.0
2019-03-11 12:00:00,154.88,155.28,154.38,154.66,134628.0,154.88,155.28,154.38,154.66,134628.0
2019-03-11 12:30:00,154.66,154.69,154.26,154.51,86590.0,154.66,154.69,154.26,154.51,86590.0
2019-03-11 13:00:00,154.53,154.89,154.36,154.71,69586.0,154.53,154.89,154.36,154.71,69586.0
2019-03-11 13:30:00,154.71,154.96,154.18,154.21,45770.0,154.71,154.96,154.18,154.21,45770.0
2019-03-11 14:00:00,154.24,154.28,153.64,153.79,61826.0,154.24,154.28,153.64,153.79,61826.0
2019-03-11 14:30:00,153.79,154.26,153.73,153.82,58919.0,153.79,154.26,153.73,153.82,58919.0
2019-03-11 15:00:00,153.81,154.03,153.67,154.0,74184.0,153.81,154.03,153.67,154.0,74184.0
2019-03-11 15:30:00,153.99,154.36,153.84,153.99,319996.0,153.99,154.36,153.84,153.99,319996.0
2019-03-12 09:30:00,154.36,154.36,153.02,153.45,99468.0,154.36,154.36,153.02,153.45,99468.0
2019-03-12 10:00:00,153.43,153.56,152.88,153.32,67141.0,153.43,153.56,152.88,153.32,67141.0
2019-03-12 10:30:00,153.4,154.6,153.29,154.15,154875.0,153.4,154.6,153.29,154.15,154875.0
2019-03-12 11:00:00,154.14,154.14,153.27,153.41,44290.0,154.14,154.14,153.27,153.41,44290.0
2019-03-12 11:30:00,153.45,154.43,153.37,154.37,26715.0,153.45,154.43,153.37,154.37,26715.0
2019-03-12 12:00:00,154.33,154.76,154.05,154.5,27396.0,154.33,154.76,154.05,154.5,27396.0
2019-03-12 12:30:00,154.48,154.92,154.48,154.91,31554.0,154.48,154.92,154.48,154.91,31554.0
2019-03-12 13:00:00,154.9,155.04,154.73,154.96,35003.0,154.9,155.04,154.73,154.96,35003.0
2019-03-12 13:30:00,154.92,155.33,154.79,155.23,35350.0,154.92,155.33,154.79,155.23,35350.0
2019-03-12 14:00:00,155.26,155.39,154.97,154.99,40527.0,155.26,155.39,154.97,154.99,40527.0
2019-03-12 14:30:00,155.03,155.22,154.81,154.97,44242.0,155.03,155.22,154.81,154.97,44242.0
2019-03-12 15:00:00,154.94,155.08,154.48,154.68,41487.0,154.94,155.08,154.48,154.68,41487.0
2019-03-12 15:30:00,154.66,154.96,154.48,154.84,232553.0,154.66,154.96,154.48,154.84,232553.0
2019-03-13 09:30:00,155.34,156.71,155.24,156.25,64851.0,155.34,156.71,155.24,156.25,64851.0
2019-03-13 10:00:00,156.23,156.23,155.49,155.49,77704.0,156.23,156.23,155.49,155.49,77704.0
2019-03-13 10:30:00,155.5,156.49,155.33,156.42,42888.0,155.5,156.49,155.33,156.42,42888.0
2019-03-13 11:00:00,156.39,157.01,156.28,156.91,43171.0,156.39,157.01,156.28,156.91,43171.0
2019-03-13 11:30:00,156.96,157.06,156.59,156.81,29433.0,156.96,157.06,156.59,156.81,29433.0
2019-03-13 12:00:00,156.77,157.09,156.31,156.51,26779.0,156.77,157.09,156.31,156.51,26779.0
2019-03-13 12:30:00,156.5,156.5,155.62,155.62,52342.0,156.5,156.5,155.62,155.62,52342.0
2019-03-13 13:00:00,155.62,155.77,155.12,155.13,154193.0,155.62,155.77,155.12,155.13,154193.0
2019-03-13 13:30:00,155.13,155.4,154.81,154.9,40871.0,155.13,155.4,154.81,154.9,40871.0
2019-03-13 14:00:00,154.92,155.35,154.6,154.61,49522.0,154.92,155.35,154.6,154.61,49522.0
2019-03-13 14:30:00,154.58,154.62,153.71,154.0,68445.0,154.58,154.62,153.71,154.0,68445.0
2019-03-13 15:00:00,154.0,154.16,153.45,153.59,97503.0,154.0,154.16,153.45,153.59,97503.0
2019-03-13 15:30:00,153.56,154.13,153.21,153.33,253444.0,153.56,154.13,153.21,153.33,253444.0
2019-03-14 09:30:00,153.05,153.51,151.93,153.49,117664.0,153.05,153.51,151.93,153.49,117664.0
2019-03-14 10:00:00,153.38,153.92,153.01,153.9,106777.0,153.38,153.92,153.01,153.9,106777.0
2019-03-14 10:30:00,153.86,154.26,153.3,154.22,82358.0,153.86,154.26,153.3,154.22,82358.0
2019-03-14 11:00:00,154.24,154.26,153.36,153.52,88976.0,154.24,154.26,153.36,153.52,88976.0
2019-03-14 11:30:00,153.55,153.8,153.24,153.7,42363.0,153.55,153.8,153.24,153.7,42363.0
2019-03-14 12:00:00,153.66,154.2,153.58,153.67,68370.0,153.66,154.2,153.58,153.67,68370.0
2019-03-14 12:30:00,153.64,154.25,153.63,153.81,71937.0,153.64,154.25,153.63,153.81,71937.0
2019-03-14 13:00:00,153.86,153.86,153.33,153.53,62764.0,153.86,153.86,153.33,153.53,62764.0
2019-03-14 13:30:00,153.57,153.9,153.28,153.51,61411.0,153.57,153.9,153.28,153.51,61411.0
2019-03-14 14:00:00,153.49,153.59,153.11,153.13,60826.0,153.49,153.59,153.11,153.13,60826.0
2019-03-14 14:30:00,153.12,153.53,152.99,153.21,52945.0,153.12,153.53,152.99,153.21,52945.0
2019-03-14 15:00:00,153.21,153.69,153.17,153.46,104370.0,153.21,153.69,153.17,153.46,104370.0
2019-03-14 15:30:00,153.45,153.48,153.0,153.15,298831.0,153.45,153.48,153.0,153.15,298831.0
2019-03-15 09:30:00,152.74,154.19,152.46,153.6,444871.0,152.74,154.19,152.46,153.6,444871.0
2019-03-15 10:00:00,153.76,154.2,153.15,153.8,67926.0,153.76,154.2,153.15,153.8,67926.0
2019-03-15 10:30:00,153.88,154.06,153.18,153.45,77901.0,153.88,154.06,153.18,153.45,77901.0
2019-03-15 11:00:00,153.41,153.8,153.14,153.51,116812.0,153.41,153.8,153.14,153.51,116812.0
2019-03-15 11:30:00,153.53,154.08,153.51,153.81,125799.0,153.53,154.08,153.51,153.81,125799.0
2019-03-15 12:00:00,153.81,154.68,153.74,154.38,101587.0,153.81,154.68,153.74,154.38,101587.0
2019-03-15 12:30:00,154.35,154.68,153.95,154.03,39898.0,154.35,154.68,153.95,154.03,39898.0
2019-03-15 13:00:00,154.03,154.18,153.7,153.79,41699.0,154.03,154.18,153.7,153.79,41699.0
2019-03-15 13:30:00,153.79,153.92,153.53,153.55,54542.0,153.79,153.92,153.53,153.55,54542.0
2019-03-15 14:00:00,153.52,153.6,153.3,153.55,75018.0,153.52,153.6,153.3,153.55,75018.0
2019-03-15 14:30:00,153.58,154.14,153.25,153.81,499707.0,153.58,154.14,153.25,153.81,499707.0
2019-03-15 15:00:00,153.81,154.02,153.67,153.7,58583.0,153.81,154.02,153.67,153.7,58583.0
2019-03-15 15:30:00,153.68,153.69,153.04,153.28,292200.0,153.68,153.69,153.04,153.28,292200.0
2019-03-18 09:30:00,153.29,155.15,153.29,155.08,95144.0,153.29,155.15,153.29,155.08,95144.0
2019-03-18 10:00:00,155.26,155.32,153.98,154.38,87816.0,155.26,155.32,153.98,154.38,87816.0
2019-03-18 10:30:00,154.4,154.86,154.21,154.75,51615.0,154.4,154.86,154.21,154.75,51615.0
2019-03-18 11:00:00,154.74,154.76,153.04,153.13,49483.0,154.74,154.76,153.04,153.13,49483.0
2019-03-18 11:30:00,153.14,153.63,152.79,152.89,35482.0,153.14,153.63,152.79,152.89,35482.0
2019-03-18 12:00:00,152.89,153.12,152.33,152.56,61661.0,152.89,153.12,152.33,152.56,61661.0
2019-03-18 12:30:00,152.51,153.19,152.43,153.19,42320.0,152.51,153.19,152.43,153.19,42320.0
2019-03-18 13:00:00,153.17,153.47,153.15,153.26,28677.0,153.17,153.47,153.15,153.26,28677.0
2019-03-18 13:30:00,153.22,153.68,153.05,153.68,21706.0,153.22,153.68,153.05,153.68,21706.0
2019-03-18 14:00:00,153.67,153.82,153.57,153.77,24391.0,153.67,153.82,153.57,153.77,24391.0
2019-03-18 14:30:00,153.79,153.97,153.71,153.93,24848.0,153.79,153.97,153.71,153.93,24848.0
2019-03-18 15:00:00,153.93,153.98,153.7,153.78,28685.0,153.93,153.98,153.7,153.78,28685.0
2019-03-18 15:30:00,153.87,154.54,153.79,153.82,311463.0,153.87,154.54,153.79,153.82,311463.0
2019-03-19 09:30:00,154.62,155.2,153.81,154.14,77890.0,154.62,155.2,153.81,154.14,77890.0
2019-03-19 10:00:00,154.17,154.39,153.67,153.77,54766.0,154.17,154.39,153.67,153.77,54766.0
2019-03-19 10:30:00,153.79,154.14,153.65,154.02,45565.0,153.79,154.14,153.65,154.02,45565.0
2019-03-19 11:00:00,154.0,154.65,153.98,154.58,29036.0,154.0,154.65,153.98,154.58,29036.0
2019-03-19 11:30:00,154.53,155.05,154.32,154.99,31091.0,154.53,155.05,154.32,154.99,31091.0
2019-03-19 12:00:00,155.01,155.48,154.99,155.28,60526.0,155.01,155.48,154.99,155.28,60526.0
2019-03-19 12:30:00,155.29,155.39,154.3,155.01,73390.0,155.29,155.39,154.3,155.01,73390.0
2019-03-19 13:00:00,155.02,155.35,154.85,155.23,49682.0,155.02,155.35,154.85,155.23,49682.0
2019-03-19 13:30:00,155.25,155.75,155.21,155.7,46819.0,155.25,155.75,155.21,155.7,46819.0
2019-03-19 14:00:00,155.72,156.1,155.5,156.02,60415.0,155.72,156.1,155.5,156.02,60415.0
2019-03-19 14:30:00,156.02,156.12,155.66,155.69,56853.0,156.02,156.12,155.66,155.69,56853.0
2019-03-19 15:00:00,155.72,155.76,155.26,155.27,91797.0,155.72,155.76,155.26,155.27,91797.0
2019-03-19 15:30:00,155.25,155.6,154.85,155.13,397998.0,155.25,155.6,154.85,155.13,397998.0
2019-03-20 09:30:00,155.1,156.15,153.72,153.77,196661.0,155.1,156.15,153.72,153.77,196661.0
2019-03-20 10:00:00,153.83,154.67,153.79,154.02,56111.0,153.83,154.67,153.79,154.02,56111.0
2019-03-20 10:30:00,153.96,154.15,153.51,153.81,41474.0,153.96,154.15,153.51,153.81,41474.0
2019-03-20 11:00:00,153.82,153.88,153.19,153.23,41908.0,153.82,153.88,153.19,153.23,41908.0
2019-03-20 11:30:00,153.22,153.22,152.36,152.56,132716.0,153.22,153.22,152.36,152.56,132716.0
2019-03-20 12:00:00,152.6,153.46,152.6,153.41,45945.0,152.6,153.46,152.6,153.41,45945.0
2019-03-20 12:30:00,153.37,153.64,152.72,153.6,37372.0,153.37,153.64,152.72,153.6,37372.0
2019-03-20 13:00:00,153.57,153.72,153.48,153.54,18271.0,153.57,153.72,153.48,153.54,18271.0
2019-03-20 13:30:00,153.52,153.79,153.52,153.74,15785.0,153.52,153.79,153.52,153.74,15785.0
2019-03-20 14:00:00,153.97,155.63,153.92,155.6,68570.0,153.97,155.63,153.92,155.6,68570.0
2019-03-20 14:30:00,155.68,156.27,155.29,155.39,54432.0,155.68,156.27,155.29,155.39,54432.0
2019-03-20 15:00:00,155.49,155.68,154.83,154.87,39412.0,155.49,155.68,154.83,154.87,39412.0
2019-03-20 15:30:00,154.87,154.87,154.02,154.34,176113.0,154.87,154.87,154.02,154.34,176113.0
2019-03-21 09:30:00,154.27,156.89,154.27,156.22,89980.0,154.27,156.89,154.27,156.22,89980.0
2019-03-21 10:00:00,156.09,156.82,155.84,156.68,37097.0,156.09,156.82,155.84,156.68,37097.0
2019-03-21 10:30:00,156.73,157.87,156.61,157.52,67996.0,156.73,157.87,156.61,157.52,67996.0
2019-03-21 11:00:00,157.51,157.79,156.92,157.03,48214.0,157.51,157.79,156.92,157.03,48214.0
2019-03-21 11:30:00,156.98,157.46,156.74,157.44,36615.0,156.98,157.46,156.74,157.44,36615.0
2019-03-21 12:00:00,157.43,157.43,156.84,156.87,39374.0,157.43,157.43,156.84,156.87,39374.0
2019-03-21 12:30:00,156.9,157.18,156.71,157.12,76427.0,156.9,157.18,156.71,157.12,76427.0
2019-03-21 13:00:00,157.16,157.82,157.16,157.77,32716.0,157.16,157.82,157.16,157.77,32716.0
2019-03-21 13:30:00,157.79,158.02,157.71,157.76,31907.0,157.79,158.02,157.71,157.76,31907.0
2019-03-21 14:00:00,157.79,158.5,157.79,158.31,38914.0,157.79,158.5,157.79,158.31,38914.0
2019-03-21 14:30:00,158.36,158.97,158.27,158.67,62647.0,158.36,158.97,158.27,158.67,62647.0
2019-03-21 15:00:00,158.68,159.04,158.43,158.75,65831.0,158.68,159.04,158.43,158.75,65831.0
2019-03-21 15:30:00,158.8,158.99,158.45,158.89,194421.0,158.8,158.99,158.45,158.89,194421.0
2019-03-22 09:30:00,158.0,158.82,156.54,156.89,108727.0,158.0,158.82,156.54,156.89,108727.0
2019-03-22 10:00:00,156.81,158.44,156.81,157.62,155385.0,156.81,158.44,156.81,157.62,155385.0
2019-03-22 10:30:00,157.64,157.81,156.8,156.87,99143.0,157.64,157.81,156.8,156.87,99143.0
2019-03-22 11:00:00,156.83,156.95,155.22,155.25,146325.0,156.83,156.95,155.22,155.25,146325.0
2019-03-22 11:30:00,155.19,155.41,154.0,154.0,85930.0,155.19,155.41,154.0,154.0,85930.0
2019-03-22 12:00:00,154.0,154.94,154.0,154.79,68087.0,154.0,154.94,154.0,154.79,68087.0
2019-03-22 12:30:00,154.72,155.06,154.37,154.93,43763.0,154.72,155.06,154.37,154.93,43763.0
2019-03-22 13:00:00,154.91,155.27,154.56,154.65,40426.0,154.91,155.27,154.56,154.65,40426.0
2019-03-22 13:30:00,154.64,154.9,154.38,154.47,61876.0,154.64,154.9,154.38,154.47,61876.0
2019-03-22 14:00:00,154.46,155.22,154.43,155.0,66726.0,154.46,155.22,154.43,155.0,66726.0
2019-03-22 14:30:00,155.01,155.47,154.66,155.13,66569.0,155.01,155.47,154.66,155.13,66569.0
2019-03-22 15:00:00,155.13,155.28,154.52,154.54,63647.0,155.13,155.28,154.52,154.54,63647.0
2019-03-22 15:30:00,154.51,154.6,153.94,154.22,237082.0,154.51,154.6,153.94,154.22,237082.0
2019-03-25 09:30:00,153.68,154.58,152.43,153.49,75487.0,153.68,154.58,152.43,153.49,75487.0
2019-03-25 10:00:00,153.6,153.84,152.93,153.75,142664.0,153.6,153.84,152.93,153.75,142664.0
2019-03-25 10:30:00,153.7,155.0,153.46,154.61,41967.0,153.7,155.0,153.46,154.61,41967.0
2019-03-25 11:00:00,154.47,155.1,154.33,155.1,56317.0,154.47,155.1,154.33,155.1,56317.0
2019-03-25 11:30:00,155.11,155.12,154.43,154.85,262809.0,155.11,155.12,154.43,154.85,262809.0
2019-03-25 12:00:00,154.83,155.55,154.55,155.35,122641.0,154.83,155.55,154.55,155.35,122641.0
2019-03-25 12:30:00,155.27,155.3,154.19,154.58,38946.0,155.27,155.3,154.19,154.58,38946.0
2019-03-25 13:00:00,154.59,155.41,154.51,154.78,208483.0,154.59,155.41,154.51,154.78,208483.0
2019-03-25 13:30:00,154.8,154.93,153.94,154.05,41743.0,154.8,154.93,153.94,154.05,41743.0
2019-03-25 14:00:00,154.07,154.36,153.87,154.1,28884.0,154.07,154.36,153.87,154.1,28884.0
2019-03-25 14:30:00,154.13,154.66,154.13,154.66,31960.0,154.13,154.66,154.13,154.66,31960.0
2019-03-25 15:00:00,154.66,155.07,154.64,154.94,46250.0,154.66,155.07,154.64,154.94,46250.0
2019-03-25 15:30:00,154.93,155.09,154.38,154.73,115715.0,154.93,155.09,154.38,154.73,115715.0
2019-03-26 09:30:00,155.49,157.04,154.86,156.96,142752.0,155.49,157.04,154.86,156.96,142752.0
2019-03-26 10:00:00,157.06,157.39,156.25,156.5,184745.0,157.06,157.39,156.25,156.5,184745.0
2019-03-26 10:30:00,156.56,157.2,155.88,156.84,117005.0,156.56,157.2,155.88,156.84,117005.0
2019-03-26 11:00:00,156.81,156.94,156.22,156.63,53544.0,156.81,156.94,156.22,156.63,53544.0
2019-03-26 11:30:00,156.67,156.78,155.79,156.16,36911.0,156.67,156.78,155.79,156.16,36911.0
2019-03-26 12:00:00,156.09,156.7,155.99,156.26,43904.0,156.09,156.7,155.99,156.26,43904.0
2019-03-26 12:30:00,156.26,156.4,155.6,155.97,27336.0,156.26,156.4,155.6,155.97,27336.0
2019-03-26 13:00:00,155.9,156.4,155.81,155.94,26321.0,155.9,156.4,155.81,155.94,26321.0
2019-03-26 13:30:00,155.9,155.91,155.3,155.3,58826.0,155.9,155.91,155.3,155.3,58826.0
2019-03-26 14:00:00,155.39,155.57,155.04,155.12,48094.0,155.39,155.57,155.04,155.12,48094.0
2019-03-26 14:30:00,155.12,155.71,154.92,155.57,51823.0,155.12,155.71,154.92,155.57,51823.0
2019-03-26 15:00:00,155.59,156.1,155.51,155.56,75372.0,155.59,156.1,155.51,155.56,75372.0
2019-03-26 15:30:00,155.48,156.05,155.38,155.9,157859.0,155.48,156.05,155.38,155.9,157859.0
2019-03-27 09:30:00,155.73,156.1,154.88,154.93,192028.0,155.73,156.1,154.88,154.93,192028.0
2019-03-27 10:00:00,154.92,155.62,154.62,155.25,92809.0,154.92,155.62,154.62,155.25,92809.0
2019-03-27 10:30:00,155.2,155.31,153.95,154.04,35108.0,155.2,155.31,153.95,154.04,35108.0
2019-03-27 11:00:00,153.96,154.24,151.72,151.72,76021.0,153.96,154.24,151.72,151.72,76021.0
2019-03-27 11:30:00,151.65,152.0,151.15,151.29,112277.0,151.65,152.0,151.15,151.29,112277.0
2019-03-27 12:00:00,151.24,152.36,151.24,152.28,37234.0,151.24,152.36,151.24,152.28,37234.0
2019-03-27 12:30:00,152.22,152.7,152.13,152.31,32188.0,152.22,152.7,152.13,152.31,32188.0
2019-03-27 13:00:00,152.28,153.32,152.15,153.11,57733.0,152.28,153.32,152.15,153.11,57733.0
2019-03-27 13:30:00,153.17,153.38,152.69,152.7,59699.0,153.17,153.38,152.69,152.7,59699.0
2019-03-27 14:00:00,152.7,153.12,152.65,153.02,69676.0,152.7,153.12,152.65,153.02,69676.0
2019-03-27 14:30:00,153.0,153.18,152.61,152.99,50407.0,153.0,153.18,152.61,152.99,50407.0
2019-03-27 15:00:00,153.04,153.3,152.86,153.3,62403.0,153.04,153.3,152.86,153.3,62403.0
2019-03-27 15:30:00,153.31,153.47,152.69,153.11,209330.0,153.31,153.47,152.69,153.11,209330.0
2019-03-28 09:30:00,153.74,154.2,151.2,154.0,73676.0,153.74,154.2,151.2,154.0,73676.0
2019-03-28 10:00:00,154.08,154.53,153.62,153.73,61872.0,154.08,154.53,153.62,153.73,61872.0
2019-03-28 10:30:00,153.75,154.29,152.4,152.6,80352.0,153.75,154.29,152.4,152.6,80352.0
2019-03-28 11:00:00,152.58,152.82,151.61,151.69,68686.0,152.58,152.82,151.61,151.69,68686.0
2019-03-28 11:30:00,151.67,153.12,151.67,153.01,57762.0,151.67,153.12,151.67,153.01,57762.0
2019-03-28 12:00:00,152.89,153.55,152.58,153.38,56675.0,152.89,153.55,152.58,153.38,56675.0
2019-03-28 12:30:00,153.41,153.66,153.21,153.42,43529.0,153.41,153.66,153.21,153.42,43529.0
2019-03-28 13:00:00,153.45,153.74,153.23,153.5,47902.0,153.45,153.74,153.23,153.5,47902.0
2019-03-28 13:30:00,153.5,153.54,153.05,153.26,39771.0,153.5,153.54,153.05,153.26,39771.0
2019-03-28 14:00:00,153.29,153.29,152.84,152.94,40107.0,153.29,153.29,152.84,152.94,40107.0
2019-03-28 14:30:00,152.94,153.11,152.45,153.11,64812.0,152.94,153.11,152.45,153.11,64812.0
2019-03-28 15:00:00,153.09,153.24,152.72,152.77,80430.0,153.09,153.24,152.72,152.77,80430.0
2019-03-28 15:30:00,152.77,153.19,152.68,153.05,215883.0,152.77,153.19,152.68,153.05,215883.0
2019-03-29 09:30:00,154.69,155.18,153.86,154.25,83330.0,154.69,155.18,153.86,154.25,83330.0
2019-03-29 10:00:00,154.25,155.37,154.23,155.32,39270.0,154.25,155.37,154.23,155.32,39270.0
2019-03-29 10:30:00,155.31,155.56,154.98,155.2,144102.0,155.31,155.56,154.98,155.2,144102.0
2019-03-29 11:00:00,155.18,155.34,154.86,155.28,46265.0,155.18,155.34,154.86,155.28,46265.0
2019-03-29 11:30:00,155.34,155.53,155.03,155.03,149225.0,155.34,155.53,155.03,155.03,149225.0
2019-03-29 12:00:00,155.01,155.29,154.82,155.2,29538.0,155.01,155.29,154.82,155.2,29538.0
2019-03-29 12:30:00,155.18,155.3,155.07,155.22,48356.0,155.18,155.3,155.07,155.22,48356.0
2019-03-29 13:00:00,155.23,155.27,154.95,155.16,51498.0,155.23,155.27,154.95,155.16,51498.0
2019-03-29 13:30:00,155.16,155.59,154.99,155.37,70217.0,155.16,155.59,154.99,155.37,70217.0
2019-03-29 14:00:00,155.39,155.82,155.35,155.62,80800.0,155.39,155.82,155.35,155.62,80800.0
2019-03-29 14:30:00,155.59,155.73,155.39,155.66,75258.0,155.59,155.73,155.39,155.66,75258.0
2019-03-29 15:00:00,155.67,155.94,155.47,155.74,113565.0,155.67,155.94,155.47,155.74,113565.0
2019-03-29 15:30:00,155.76,155.92,155.5,155.85,212881.0,155.76,155.92,155.5,155.85,212881.0
2019-04-01 09:30:00,157.34,161.38,157.29,159.12,370520.0,157.34,161.38,157.29,159.12,370520.0
2019-04-01 10:00:00,159.26,159.81,158.4,159.77,141116.0,159.26,159.81,158.4,159.77,141116.0
2019-04-01 10:30:00,159.74,160.87,159.74,160.5,136690.0,159.74,160.87,159.74,160.5,136690.0
2019-04-01 11:00:00,160.6,161.33,160.44,160.88,79192.0,160.6,161.33,160.44,160.88,79192.0
2019-04-01 11:30:00,160.84,162.17,160.71,161.52,791279.0,160.84,162.17,160.71,161.52,791279.0
2019-04-01 12:00:00,161.46,161.96,161.1,161.9,108715.0,161.46,161.96,161.1,161.9,108715.0
2019-04-01 12:30:00,161.88,162.79,161.87,162.79,202003.0,161.88,162.79,161.87,162.79,202003.0
2019-04-01 13:00:00,162.77,162.94,162.17,162.38,199117.0,162.77,162.94,162.17,162.38,199117.0
2019-04-01 13:30:00,162.36,162.77,162.18,162.62,62846.0,162.36,162.77,162.18,162.62,62846.0
2019-04-01 14:00:00,162.63,163.2,162.54,162.92,169992.0,162.63,163.2,162.54,162.92,169992.0
2019-04-01 14:30:00,162.92,163.97,162.92,163.65,141015.0,162.92,163.97,162.92,163.65,141015.0
2019-04-01 15:00:00,163.66,163.66,163.13,163.41,137098.0,163.66,163.66,163.13,163.41,137098.0
2019-04-01 15:30:00,163.44,163.96,163.33,163.82,337670.0,163.44,163.96,163.33,163.82,337670.0
2019-04-02 09:30:00,163.53,164.26,163.03,163.97,237842.0,163.53,164.26,163.03,163.97,237842.0
2019-04-02 10:00:00,163.98,164.06,163.22,163.81,177625.0,163.98,164.06,163.22,163.81,177625.0
2019-04-02 10:30:00,163.83,164.16,163.37,164.04,60064.0,163.83,164.16,163.37,164.04,60064.0
2019-04-02 11:00:00,164.06,164.21,163.49,163.81,95187.0,164.06,164.21,163.49,163.81,95187.0
2019-04-02 11:30:00,163.81,163.94,163.49,163.75,46718.0,163.81,163.94,163.49,163.75,46718.0
2019-04-02 12:00:00,163.76,163.92,163.58,163.75,37716.0,163.76,163.92,163.58,163.75,37716.0
2019-04-02 12:30:00,163.75,164.13,163.72,163.98,29308.0,163.75,164.13,163.72,163.98,29308.0
2019-04-02 13:00:00,163.96,164.15,163.71,163.99,55383.0,163.96,164.15,163.71,163.99,55383.0
2019-04-02 13:30:00,164.0,164.05,163.76,163.83,28390.0,164.0,164.05,163.76,163.83,28390.0
2019-04-02 14:00:00,163.76,164.2,163.51,164.09,74084.0,163.76,164.2,163.51,164.09,74084.0
2019-04-02 14:30:00,164.08,164.44,163.98,164.25,31683.0,164.08,164.44,163.98,164.25,31683.0
2019-04-02 15:00:00,164.24,164.74,164.18,164.64,60336.0,164.24,164.74,164.18,164.64,60336.0
2019-04-02 15:30:00,164.66,164.85,164.3,164.35,348194.0,164.66,164.85,164.3,164.35,348194.0
2019-04-03 09:30:00,165.55,167.29,165.0,166.11,196362.0,165.55,167.29,165.0,166.11,196362.0
2019-04-03 10:00:00,166.02,166.85,165.45,166.7,81939.0,166.02,166.85,165.45,166.7,81939.0
2019-04-03 10:30:00,166.7,167.45,166.67,167.18,91250.0,166.7,167.45,166.67,167.18,91250.0
2019-04-03 11:00:00,167.24,167.73,166.89,167.47,140590.0,167.24,167.73,166.89,167.47,140590.0
2019-04-03 11:30:00,167.44,167.91,167.4,167.89,74951.0,167.44,167.91,167.4,167.89,74951.0
2019-04-03 12:00:00,167.86,168.56,167.86,167.91,99801.0,167.86,168.56,167.86,167.91,99801.0
2019-04-03 12:30:00,167.88,167.96,167.3,167.68,69139.0,167.88,167.96,167.3,167.68,69139.0
2019-04-03 13:00:00,167.68,167.87,167.38,167.65,106626.0,167.68,167.87,167.38,167.65,106626.0
2019-04-03 13:30:00,167.61,168.5,166.37,166.37,216359.0,167.61,168.5,166.37,166.37,216359.0
2019-04-03 14:00:00,166.39,166.52,165.89,166.52,93772.0,166.39,166.52,165.89,166.52,93772.0
2019-04-03 14:30:00,166.45,166.79,166.02,166.68,116591.0,166.45,166.79,166.02,166.68,116591.0
2019-04-03 15:00:00,166.61,166.98,166.16,166.49,100810.0,166.61,166.98,166.16,166.49,100810.0
2019-04-03 15:30:00,166.49,166.83,166.15,166.7,254188.0,166.49,166.83,166.15,166.7,254188.0
2019-04-04 09:30:00,166.69,168.0,166.38,167.9,159221.0,166.69,168.0,166.38,167.9,159221.0
2019-04-04 10:00:00,167.79,167.8,165.01,165.06,111493.0,167.79,167.8,165.01,165.06,111493.0
2019-04-04 10:30:00,165.02,166.46,164.29,165.24,190428.0,165.02,166.46,164.29,165.24,190428.0
2019-04-04 11:00:00,165.36,165.53,163.89,164.19,254007.0,165.36,165.53,163.89,164.19,254007.0
2019-04-04 11:30:00,164.19,164.83,164.0,164.0,120355.0,164.19,164.83,164.0,164.0,120355.0
2019-04-04 12:00:00,164.06,164.9,163.79,163.84,105455.0,164.06,164.9,163.79,163.84,105455.0
2019-04-04 12:30:00,163.79,164.07,163.22,163.94,95281.0,163.79,164.07,163.22,163.94,95281.0
2019-04-04 13:00:00,163.95,164.5,163.81,163.93,55319.0,163.95,164.5,163.81,163.93,55319.0
2019-04-04 13:30:00,163.9,164.04,163.4,164.03,51408.0,163.9,164.04,163.4,164.03,51408.0
2019-04-04 14:00:00,164.03,164.81,163.88,164.46,68050.0,164.03,164.81,163.88,164.46,68050.0
2019-04-04 14:30:00,164.47,165.02,164.42,165.02,52166.0,164.47,165.02,164.42,165.02,52166.0
2019-04-04 15:00:00,165.01,165.01,164.42,164.45,63794.0,165.01,165.01,164.42,164.45,63794.0
2019-04-04 15:30:00,164.48,165.3,164.48,165.07,209650.0,164.48,165.3,164.48,165.07,209650.0
2019-04-05 09:30:00,166.04,166.95,165.14,166.44,102375.0,166.04,166.95,165.14,166.44,102375.0
2019-04-05 10:00:00,166.59,167.15,166.4,166.64,61231.0,166.59,167.15,166.4,166.64,61231.0
2019-04-05 10:30:00,166.77,166.93,166.12,166.51,100596.0,166.77,166.93,166.12,166.51,100596.0
2019-04-05 11:00:00,166.53,166.78,166.08,166.73,63388.0,166.53,166.78,166.08,166.73,63388.0
2019-04-05 11:30:00,166.66,166.67,165.97,166.29,46750.0,166.66,166.67,165.97,166.29,46750.0
2019-04-05 12:00:00,166.34,166.5,166.28,166.4,32616.0,166.34,166.5,166.28,166.4,32616.0
2019-04-05 12:30:00,166.36,166.64,166.05,166.49,44099.0,166.36,166.64,166.05,166.49,44099.0
2019-04-05 13:00:00,166.44,166.81,166.4,166.56,41866.0,166.44,166.81,166.4,166.56,41866.0
2019-04-05 13:30:00,166.55,166.69,166.38,166.59,32642.0,166.55,166.69,166.38,166.59,32642.0
2019-04-05 14:00:00,166.58,166.61,166.1,166.18,39132.0,166.58,166.61,166.1,166.18,39132.0
2019-04-05 14:30:00,166.11,166.31,166.09,166.14,39658.0,166.11,166.31,166.09,166.14,39658.0
2019-04-05 15:00:00,166.12,166.45,165.97,166.39,53040.0,166.12,166.45,165.97,166.39,53040.0
2019-04-05 15:30:00,166.37,166.54,166.06,166.3,146755.0,166.37,166.54,166.06,166.3,146755.0
2019-04-08 09:30:00,165.82,166.05,163.13,164.52,164214.0,165.82,166.05,163.13,164.52,164214.0
2019-04-08 10:00:00,164.62,165.67,164.25,164.57,167034.0,164.62,165.67,164.25,164.57,167034.0
2019-04-08 10:30:00,164.46,165.32,164.42,164.96,52442.0,164.46,165.32,164.42,164.96,52442.0
2019-04-08 11:00:00,164.94,166.06,164.91,166.0,47073.0,164.94,166.06,164.91,166.0,47073.0
2019-04-08 11:30:00,165.99,166.44,165.48,165.52,55274.0,165.99,166.44,165.48,165.52,55274.0
2019-04-08 12:00:00,165.56,165.8,165.34,165.65,50891.0,165.56,165.8,165.34,165.65,50891.0
2019-04-08 12:30:00,165.67,165.86,165.53,165.74,19109.0,165.67,165.86,165.53,165.74,19109.0
2019-04-08 13:00:00,165.75,165.88,165.59,165.78,20160.0,165.75,165.88,165.59,165.78,20160.0
2019-04-08 13:30:00,165.81,166.22,165.73,166.18,34857.0,165.81,166.22,165.73,166.18,34857.0
2019-04-08 14:00:00,166.17,166.37,166.03,166.27,38013.0,166.17,166.37,166.03,166.27,38013.0
2019-04-08 14:30:00,166.25,166.5,166.23,166.5,35968.0,166.25,166.5,166.23,166.5,35968.0
2019-04-08 15:00:00,166.45,166.71,166.39,166.49,43695.0,166.45,166.71,166.39,166.49,43695.0
2019-04-08 15:30:00,166.48,166.93,166.35,166.75,144203.0,166.48,166.93,166.35,166.75,144203.0
2019-04-09 09:30:00,166.15,166.88,165.56,166.63,62959.0,166.15,166.88,165.56,166.63,62959.0
2019-04-09 10:00:00,166.68,167.37,166.48,167.24,69970.0,166.68,167.37,166.48,167.24,69970.0
2019-04-09 10:30:00,167.26,167.26,166.16,166.35,46520.0,167.26,167.26,166.16,166.35,46520.0
2019-04-09 11:00:00,166.35,167.19,166.35,166.55,51875.0,166.35,167.19,166.35,166.55,51875.0
2019-04-09 11:30:00,166.53,167.25,166.48,166.93,30008.0,166.53,167.25,166.48,166.93,30008.0
2019-04-09 12:00:00,166.93,167.16,166.82,167.07,22128.0,166.93,167.16,166.82,167.07,22128.0
2019-04-09 12:30:00,167.09,167.19,166.89,166.99,26648.0,167.09,167.19,166.89,166.99,26648.0
2019-04-09 13:00:00,166.99,167.2,166.96,167.05,43785.0,166.99,167.2,166.96,167.05,43785.0
2019-04-09 13:30:00,167.02,167.27,166.98,167.11,48230.0,167.02,167.27,166.98,167.11,48230.0
2019-04-09 14:00:00,167.12,167.26,166.91,167.14,61036.0,167.12,167.26,166.91,167.14,61036.0
2019-04-09 14:30:00,167.12,167.32,166.67,166.87,63994.0,167.12,167.32,166.67,166.87,63994.0
2019-04-09 15:00:00,166.86,167.25,166.83,167.15,50562.0,166.86,167.25,166.83,167.15,50562.0
2019-04-09 15:30:00,167.13,167.32,166.8,167.05,153526.0,167.13,167.32,166.8,167.05,153526.0
2019-04-10 09:30:00,167.3,170.31,167.17,169.6,223553.0,167.3,170.31,167.17,169.6,223553.0
2019-04-10 10:00:00,169.55,169.79,168.98,169.38,130106.0,169.55,169.79,168.98,169.38,130106.0
2019-04-10 10:30:00,169.41,170.77,169.37,170.13,134464.0,169.41,170.77,169.37,170.13,134464.0
2019-04-10 11:00:00,170.14,170.73,170.06,170.21,59196.0,170.14,170.73,170.06,170.21,59196.0
2019-04-10 11:30:00,170.2,170.69,170.12,170.21,61581.0,170.2,170.69,170.12,170.21,61581.0
2019-04-10 12:00:00,170.18,170.24,169.6,169.83,46126.0,170.18,170.24,169.6,169.83,46126.0
2019-04-10 12:30:00,169.83,170.27,169.74,170.1,28815.0,169.83,170.27,169.74,170.1,28815.0
2019-04-10 13:00:00,170.06,170.28,169.84,170.07,41836.0,170.06,170.28,169.84,170.07,41836.0
2019-04-10 13:30:00,170.07,170.3,169.96,170.28,49517.0,170.07,170.3,169.96,170.28,49517.0
2019-04-10 14:00:00,170.3,170.38,169.71,169.98,81217.0,170.3,170.38,169.71,169.98,81217.0
2019-04-10 14:30:00,169.97,170.39,169.72,170.32,48493.0,169.97,170.39,169.72,170.32,48493.0
2019-04-10 15:00:00,170.3,170.91,170.3,170.72,71824.0,170.3,170.91,170.3,170.72,71824.0
2019-04-10 15:30:00,170.69,170.69,170.16,170.43,200131.0,170.69,170.69,170.16,170.43,200131.0
2019-04-11 09:30:00,171.32,172.11,171.07,171.81,117667.0,171.32,172.11,171.07,171.81,117667.0
2019-04-11 10:00:00,171.84,171.84,170.51,170.68,121367.0,171.84,171.84,170.51,170.68,121367.0
2019-04-11 10:30:00,170.64,170.83,170.03,170.78,147147.0,170.64,170.83,170.03,170.78,147147.0
2019-04-11 11:00:00,170.8,171.15,170.41,170.72,46834.0,170.8,171.15,170.41,170.72,46834.0
2019-04-11 11:30:00,170.71,170.96,170.28,170.66,41671.0,170.71,170.96,170.28,170.66,41671.0
2019-04-11 12:00:00,170.66,171.47,170.6,171.02,89879.0,170.66,171.47,170.6,171.02,89879.0
2019-04-11 12:30:00,171.05,171.74,171.03,171.7,43072.0,171.05,171.74,171.03,171.7,43072.0
2019-04-11 13:00:00,171.71,171.89,171.51,171.63,29878.0,171.71,171.89,171.51,171.63,29878.0
2019-04-11 13:30:00,171.63,171.64,171.24,171.43,37576.0,171.63,171.64,171.24,171.43,37576.0
2019-04-11 14:00:00,171.42,171.83,171.39,171.52,33676.0,171.42,171.83,171.39,171.52,33676.0
2019-04-11 14:30:00,171.47,171.73,171.41,171.54,49444.0,171.47,171.73,171.41,171.54,49444.0
2019-04-11 15:00:00,171.51,171.77,171.41,171.41,39543.0,171.51,171.77,171.41,171.41,39543.0
2019-04-11 15:30:00,171.41,172.0,171.35,171.94,178242.0,171.41,172.0,171.35,171.94,178242.0
2019-04-12 09:30:00,173.02,173.44,171.16,171.9,131958.0,173.02,173.44,171.16,171.9,131958.0
2019-04-12 10:00:00,171.91,172.23,171.52,172.04,84569.0,171.91,172.23,171.52,172.04,84569.0
2019-04-12 10:30:00,172.05,172.52,171.97,172.37,44394.0,172.05,172.52,171.97,172.37,44394.0
2019-04-12 11:00:00,172.29,172.35,171.71,172.01,32189.0,172.29,172.35,171.71,172.01,32189.0
2019-04-12 11:30:00,172.0,172.34,171.82,172.28,24209.0,172.0,172.34,171.82,172.28,24209.0
2019-04-12 12:00:00,172.32,172.66,172.08,172.46,21329.0,172.32,172.66,172.08,172.46,21329.0
2019-04-12 12:30:00,172.46,172.5,171.71,171.86,25075.0,172.46,172.5,171.71,171.86,25075.0
2019-04-12 13:00:00,171.77,172.17,171.65,171.69,22953.0,171.77,172.17,171.65,171.69,22953.0
2019-04-12 13:30:00,171.71,171.74,170.98,171.02,45751.0,171.71,171.74,170.98,171.02,45751.0
2019-04-12 14:00:00,170.97,171.39,170.94,171.14,47201.0,170.97,171.39,170.94,171.14,47201.0
2019-04-12 14:30:00,171.17,171.17,170.76,171.06,38136.0,171.17,171.17,170.76,171.06,38136.0
2019-04-12 15:00:00,171.04,171.06,170.65,170.89,56154.0,171.04,171.06,170.65,170.89,56154.0
2019-04-12 15:30:00,170.9,171.94,170.89,171.9,238052.0,170.9,171.94,170.89,171.9,238052.0
2019-04-15 09:30:00,172.01,173.22,172.0,172.68,116393.0,172.01,173.22,172.0,172.68,116393.0
2019-04-15 10:00:00,172.81,172.81,171.51,171.51,60504.0,172.81,172.81,171.51,171.51,60504.0
2019-04-15 10:30:00,171.46,171.7,170.99,171.51,29899.0,171.46,171.7,170.99,171.51,29899.0
2019-04-15 11:00:00,171.49,172.0,171.44,171.97,50394.0,171.49,172.0,171.44,171.97,50394.0
2019-04-15 11:30:00,171.95,172.32,171.67,172.26,34773.0,171.95,172.32,171.67,172.26,34773.0
2019-04-15 12:00:00,172.26,172.26,171.63,171.88,26583.0,172.26,172.26,171.63,171.88,26583.0
2019-04-15 12:30:00,171.91,172.05,171.73,171.9,14085.0,171.91,172.05,171.73,171.9,14085.0
2019-04-15 13:00:00,171.91,172.28,171.88,172.24,14572.0,171.91,172.28,171.88,172.24,14572.0
2019-04-15 13:30:00,172.35,172.73,172.33,172.45,18941.0,172.35,172.73,172.33,172.45,18941.0
2019-04-15 14:00:00,172.45,172.65,172.31,172.64,15870.0,172.45,172.65,172.31,172.64,15870.0
2019-04-15 14:30:00,172.7,172.89,172.48,172.73,28688.0,172.7,172.89,172.48,172.73,28688.0
2019-04-15 15:00:00,172.73,173.1,172.65,172.91,34076.0,172.73,173.1,172.65,172.91,34076.0
2019-04-15 15:30:00,172.92,173.01,172.71,172.78,94773.0,172.92,173.01,172.71,172.78,94773.0
2019-04-16 09:30:00,173.0,173.4,171.71,172.42,70765.0,173.0,173.4,171.71,172.42,70765.0
2019-04-16 10:00:00,172.35,173.51,172.33,173.09,50142.0,172.35,173.51,172.33,173.09,50142.0
2019-04-16 10:30:00,173.02,173.47,172.86,173.13,52033.0,173.02,173.47,172.86,173.13,52033.0
2019-04-16 11:00:00,173.13,173.86,172.98,173.72,51031.0,173.13,173.86,172.98,173.72,51031.0
2019-04-16 11:30:00,173.71,173.93,173.45,173.62,41131.0,173.71,173.93,173.45,173.62,41131.0
2019-04-16 12:00:00,173.6,173.75,173.21,173.56,52267.0,173.6,173.75,173.21,173.56,52267.0
2019-04-16 12:30:00,173.58,174.07,173.48,174.07,30486.0,173.58,174.07,173.48,174.07,30486.0
2019-04-16 13:00:00,174.02,174.39,174.0,174.22,124252.0,174.02,174.39,174.0,174.22,124252.0
2019-04-16 13:30:00,174.25,174.25,173.78,174.01,47312.0,174.25,174.25,173.78,174.01,47312.0
2019-04-16 14:00:00,174.01,174.4,173.9,174.06,77889.0,174.01,174.4,173.9,174.06,77889.0
2019-04-16 14:30:00,174.06,174.14,173.27,173.33,78475.0,174.06,174.14,173.27,173.33,78475.0
2019-04-16 15:00:00,173.32,173.34,172.28,172.34,177226.0,173.32,173.34,172.28,172.34,177226.0
2019-04-16 15:30:00,172.34,172.73,171.34,172.69,173072.0,172.34,172.73,171.34,172.69,173072.0
2019-04-17 09:30:00,173.12,173.4,171.26,171.46,115329.0,173.12,173.4,171.26,171.46,115329.0
2019-04-17 10:00:00,171.5,171.5,169.44,170.67,175954.0,171.5,171.5,169.44,170.67,175954.0
2019-04-17 10:30:00,170.65,171.33,170.1,170.45,85134.0,170.65,171.33,170.1,170.45,85134.0
2019-04-17 11:00:00,170.46,170.68,169.71,170.34,42971.0,170.46,170.68,169.71,170.34,42971.0
2019-04-17 11:30:00,170.29,170.42,169.28,169.52,70168.0,170.29,170.42,169.28,169.52,70168.0
2019-04-17 12:00:00,169.5,169.58,168.9,169.34,48557.0,169.5,169.58,168.9,169.34,48557.0
2019-04-17 12:30:00,169.27,169.49,168.91,168.91,69108.0,169.27,169.49,168.91,168.91,69108.0
2019-04-17 13:00:00,168.95,169.06,168.32,168.38,80689.0,168.95,169.06,168.32,168.38,80689.0
2019-04-17 13:30:00,168.39,168.81,168.21,168.62,52071.0,168.39,168.81,168.21,168.62,52071.0
2019-04-17 14:00:00,168.6,168.84,167.61,167.79,61155.0,168.6,168.84,167.61,167.79,61155.0
2019-04-17 14:30:00,167.81,168.34,167.64,168.01,82391.0,167.81,168.34,167.64,168.01,82391.0
2019-04-17 15:00:00,168.05,168.31,167.72,167.83,45036.0,168.05,168.31,167.72,167.83,45036.0
2019-04-17 15:30:00,167.85,168.09,167.68,168.09,247893.0,167.85,168.09,167.68,168.09,247893.0
2019-04-18 09:30:00,168.35,168.35,165.26,165.26,244584.0,168.35,168.35,165.26,165.26,244584.0
2019-04-18 10:00:00,165.21,166.57,164.81,165.5,67339.0,165.21,166.57,164.81,165.5,67339.0
2019-04-18 10:30:00,165.45,166.54,165.38,166.42,41452.0,165.45,166.54,165.38,166.42,41452.0
2019-04-18 11:00:00,166.47,167.2,166.15,166.37,47511.0,166.47,167.2,166.15,166.37,47511.0
2019-04-18 11:30:00,166.37,167.58,166.37,167.54,51471.0,166.37,167.58,166.37,167.54,51471.0
2019-04-18 12:00:00,167.58,167.6,167.01,167.3,51729.0,167.58,167.6,167.01,167.3,51729.0
2019-04-18 12:30:00,167.28,167.7,167.21,167.43,42084.0,167.28,167.7,167.21,167.43,42084.0
2019-04-18 13:00:00,167.42,167.76,167.34,167.73,29104.0,167.42,167.76,167.34,167.73,29104.0
2019-04-18 13:30:00,167.75,168.05,167.51,168.02,41017.0,167.75,168.05,167.51,168.02,41017.0
2019-04-18 14:00:00,167.95,168.2,167.87,167.9,63324.0,167.95,168.2,167.87,167.9,63324.0
2019-04-18 14:30:00,167.9,168.77,167.89,168.5,120780.0,167.9,168.77,167.89,168.5,120780.0
2019-04-18 15:00:00,168.49,168.98,168.33,168.87,99180.0,168.49,168.98,168.33,168.87,99180.0
2019-04-18 15:30:00,168.84,169.38,168.66,169.17,297500.0,168.84,169.38,168.66,169.17,297500.0
2019-04-22 09:30:00,168.69,169.58,167.9,169.45,107962.0,168.69,169.58,167.9,169.45,107962.0
2019-04-22 10:00:00,169.51,170.29,169.51,170.25,64543.0,169.51,170.29,169.51,170.25,64543.0
2019-04-22 10:30:00,170.25,170.87,170.21,170.87,64406.0,170.25,170.87,170.21,170.87,64406.0
2019-04-22 11:00:00,170.85,171.31,170.5,171.26,45601.0,170.85,171.31,170.5,171.26,45601.0
2019-04-22 11:30:00,171.28,171.43,170.98,171.4,39300.0,171.28,171.43,170.98,171.4,39300.0
2019-04-22 12:00:00,171.38,171.43,170.82,171.16,51230.0,171.38,171.43,170.82,171.16,51230.0
2019-04-22 12:30:00,171.21,171.49,170.91,171.0,28679.0,171.21,171.49,170.91,171.0,28679.0
2019-04-22 13:00:00,171.02,171.42,170.97,171.25,39388.0,171.02,171.42,170.97,171.25,39388.0
2019-04-22 13:30:00,171.28,171.89,171.26,171.88,25410.0,171.28,171.89,171.26,171.88,25410.0
2019-04-22 14:00:00,171.93,172.06,171.59,171.86,44440.0,171.93,172.06,171.59,171.86,44440.0
2019-04-22 14:30:00,171.85,172.12,171.85,171.97,45543.0,171.85,172.12,171.85,171.97,45543.0
2019-04-22 15:00:00,171.95,172.0,171.73,171.97,64648.0,171.95,172.0,171.73,171.97,64648.0
2019-04-22 15:30:00,171.98,172.31,171.75,172.21,193432.0,171.98,172.31,171.75,172.21,193432.0
2019-04-23 09:30:00,173.0,174.46,172.5,174.16,132892.0,173.0,174.46,172.5,174.16,132892.0
2019-04-23 10:00:00,174.17,175.41,174.13,175.28,94151.0,174.17,175.41,174.13,175.28,94151.0
2019-04-23 10:30:00,175.22,175.59,174.14,174.24,76637.0,175.22,175.59,174.14,174.24,76637.0
2019-04-23 11:00:00,174.25,175.19,173.82,174.97,42998.0,174.25,175.19,173.82,174.97,42998.0
2019-04-23 11:30:00,175.16,175.5,174.65,174.89,55094.0,175.16,175.5,174.65,174.89,55094.0
2019-04-23 12:00:00,174.9,175.14,174.56,174.81,49376.0,174.9,175.14,174.56,174.81,49376.0
2019-04-23 12:30:00,174.82,175.02,174.52,174.78,31811.0,174.82,175.02,174.52,174.78,31811.0
2019-04-23 13:00:00,174.79,175.35,174.73,175.1,61489.0,174.79,175.35,174.73,175.1,61489.0
2019-04-23 13:30:00,175.1,175.73,175.08,175.61,27973.0,175.1,175.73,175.08,175.61,27973.0
2019-04-23 14:00:00,175.59,175.98,175.35,175.91,120064.0,175.59,175.98,175.35,175.91,120064.0
2019-04-23 14:30:00,175.92,176.21,175.38,175.59,91367.0,175.92,176.21,175.38,175.59,91367.0
2019-04-23 15:00:00,175.57,175.82,175.48,175.66,57687.0,175.57,175.82,175.48,175.66,57687.0
2019-04-23 15:30:00,175.62,175.62,175.05,175.22,209926.0,175.62,175.62,175.05,175.22,209926.0
2019-04-24 09:30:00,175.68,177.37,175.04,175.86,83587.0,175.68,177.37,175.04,175.86,83587.0
2019-04-24 10:00:00,175.86,176.7,175.75,176.02,96653.0,175.86,176.7,175.75,176.02,96653.0
2019-04-24 10:30:00,176.1,176.93,175.93,176.51,66079.0,176.1,176.93,175.93,176.51,66079.0
2019-04-24 11:00:00,176.53,176.61,176.02,176.19,35057.0,176.53,176.61,176.02,176.19,35057.0
2019-04-24 11:30:00,176.29,176.44,176.07,176.31,34463.0,176.29,176.44,176.07,176.31,34463.0
2019-04-24 12:00:00,176.31,176.36,175.97,176.24,38271.0,176.31,176.36,175.97,176.24,38271.0
2019-04-24 12:30:00,176.24,176.56,176.04,176.33,39837.0,176.24,176.56,176.04,176.33,39837.0
2019-04-24 13:00:00,176.31,176.55,176.17,176.37,24741.0,176.31,176.55,176.17,176.37,24741.0
2019-04-24 13:30:00,176.4,176.76,176.37,176.66,39274.0,176.4,176.76,176.37,176.66,39274.0
2019-04-24 14:00:00,176.64,176.76,176.31,176.41,32294.0,176.64,176.76,176.31,176.41,32294.0
2019-04-24 14:30:00,176.41,176.71,176.28,176.63,35731.0,176.41,176.71,176.28,176.63,35731.0
2019-04-24 15:00:00,176.65,176.69,176.28,176.28,66572.0,176.65,176.69,176.28,176.28,66572.0
2019-04-24 15:30:00,176.3,176.4,176.14,176.32,136932.0,176.3,176.4,176.14,176.32,136932.0
2019-04-25 09:30:00,176.76,177.48,175.29,175.6,138298.0,176.76,177.48,175.29,175.6,138298.0
2019-04-25 10:00:00,175.63,175.74,172.91,173.55,90959.0,175.63,175.74,172.91,173.55,90959.0
2019-04-25 10:30:00,173.45,174.95,173.34,174.87,61546.0,173.45,174.95,173.34,174.87,61546.0
2019-04-25 11:00:00,174.78,174.97,173.85,174.64,58291.0,174.78,174.97,173.85,174.64,58291.0
2019-04-25 11:30:00,174.75,174.93,174.35,174.7,52213.0,174.75,174.93,174.35,174.7,52213.0
2019-04-25 12:00:00,174.71,174.92,174.32,174.32,43828.0,174.71,174.92,174.32,174.32,43828.0
2019-04-25 12:30:00,174.3,174.91,174.29,174.72,46464.0,174.3,174.91,174.29,174.72,46464.0
2019-04-25 13:00:00,174.72,174.86,174.55,174.78,79211.0,174.72,174.86,174.55,174.78,79211.0
2019-04-25 13:30:00,174.78,174.9,174.44,174.72,63483.0,174.78,174.9,174.44,174.72,63483.0
2019-04-25 14:00:00,174.78,175.33,174.76,175.03,54753.0,174.78,175.33,174.76,175.03,54753.0
2019-04-25 14:30:00,175.03,175.5,174.98,175.46,28378.0,175.03,175.5,174.98,175.46,28378.0
2019-04-25 15:00:00,175.43,175.51,175.19,175.42,66958.0,175.43,175.51,175.19,175.42,66958.0
2019-04-25 15:30:00,175.45,175.7,175.14,175.14,198514.0,175.45,175.7,175.14,175.14,198514.0
2019-04-26 09:30:00,175.37,176.37,174.31,175.74,79060.0,175.37,176.37,174.31,175.74,79060.0
2019-04-26 10:00:00,175.5,176.05,174.61,176.05,34667.0,175.5,176.05,174.61,176.05,34667.0
2019-04-26 10:30:00,175.97,176.53,175.39,176.4,95976.0,175.97,176.53,175.39,176.4,95976.0
2019-04-26 11:00:00,176.3,177.05,176.26,176.68,33769.0,176.3,177.05,176.26,176.68,33769.0
2019-04-26 11:30:00,176.79,176.99,176.5,176.7,24216.0,176.79,176.99,176.5,176.7,24216.0
2019-04-26 12:00:00,176.67,176.91,176.34,176.43,45332.0,176.67,176.91,176.34,176.43,45332.0
2019-04-26 12:30:00,176.43,176.45,175.99,176.15,57262.0,176.43,176.45,175.99,176.15,57262.0
2019-04-26 13:00:00,176.14,176.37,175.72,176.34,47339.0,176.14,176.37,175.72,176.34,47339.0
2019-04-26 13:30:00,176.34,177.0,176.27,176.81,41834.0,176.34,177.0,176.27,176.81,41834.0
2019-04-26 14:00:00,176.83,177.05,176.17,176.19,76632.0,176.83,177.05,176.17,176.19,76632.0
2019-04-26 14:30:00,176.17,176.34,175.85,176.29,84434.0,176.17,176.34,175.85,176.29,84434.0
2019-04-26 15:00:00,176.3,176.86,176.25,176.71,47884.0,176.3,176.86,176.25,176.71,47884.0
2019-04-26 15:30:00,176.69,177.11,176.43,177.06,164629.0,176.69,177.11,176.43,177.06,164629.0
2019-04-29 09:30:00,177.29,178.16,176.63,177.95,91127.0,177.29,178.16,176.63,177.95,91127.0
2019-04-29 10:00:00,178.0,178.44,177.22,178.32,84097.0,178.0,178.44,177.22,178.32,84097.0
2019-04-29 10:30:00,178.32,178.56,177.88,178.31,39323.0,178.32,178.56,177.88,178.31,39323.0
2019-04-29 11:00:00,178.27,178.41,177.62,177.85,42482.0,178.27,178.41,177.62,177.85,42482.0
2019-04-29 11:30:00,177.88,178.13,177.1,177.15,93349.0,177.88,178.13,177.1,177.15,93349.0
2019-04-29 12:00:00,177.08,177.4,177.0,177.02,55443.0,177.08,177.4,177.0,177.02,55443.0
2019-04-29 12:30:00,177.07,177.22,176.8,177.08,42046.0,177.07,177.22,176.8,177.08,42046.0
2019-04-29 13:00:00,177.03,177.1,176.75,176.89,27205.0,177.03,177.1,176.75,176.89,27205.0
2019-04-29 13:30:00,176.86,177.11,176.53,176.92,31080.0,176.86,177.11,176.53,176.92,31080.0
2019-04-29 14:00:00,176.92,177.29,176.91,177.05,50136.0,176.92,177.29,176.91,177.05,50136.0
2019-04-29 14:30:00,177.0,177.22,176.78,177.18,28737.0,177.0,177.22,176.78,177.18,28737.0
2019-04-29 15:00:00,177.16,177.23,176.6,176.66,55901.0,177.16,177.23,176.6,176.66,55901.0
2019-04-29 15:30:00,176.64,176.86,176.35,176.68,94626.0,176.64,176.86,176.35,176.68,94626.0
2019-04-30 09:30:00,176.71,177.52,175.88,176.87,79327.0,176.71,177.52,175.88,176.87,79327.0
2019-04-30 10:00:00,177.04,177.57,175.89,176.03,34050.0,177.04,177.57,175.89,176.03,34050.0
2019-04-30 10:30:00,176.14,176.58,175.64,176.15,34492.0,176.14,176.58,175.64,176.15,34492.0
2019-04-30 11:00:00,176.1,176.32,175.38,175.99,47083.0,176.1,176.32,175.38,175.99,47083.0
2019-04-30 11:30:00,176.05,176.92,175.98,176.88,42251.0,176.05,176.92,175.98,176.88,42251.0
2019-04-30 12:00:00,176.87,177.79,176.75,177.7,31764.0,176.87,177.79,176.75,177.7,31764.0
2019-04-30 12:30:00,177.7,177.84,177.4,177.64,21275.0,177.7,177.84,177.4,177.64,21275.0
2019-04-30 13:00:00,177.68,177.77,176.95,176.95,22534.0,177.68,177.77,176.95,176.95,22534.0
2019-04-30 13:30:00,176.91,177.69,176.89,177.68,46349.0,176.91,177.69,176.89,177.68,46349.0
2019-04-30 14:00:00,177.68,177.7,177.27,177.47,30783.0,177.68,177.7,177.27,177.47,30783.0
2019-04-30 14:30:00,177.5,177.74,177.44,177.59,32134.0,177.5,177.74,177.44,177.59,32134.0
2019-04-30 15:00:00,177.55,177.85,177.45,177.65,55285.0,177.55,177.85,177.45,177.65,55285.0
2019-04-30 15:30:00,177.62,178.42,177.6,178.26,131067.0,177.62,178.42,177.6,178.26,131067.0
2019-05-01 09:30:00,178.96,178.96,176.34,176.95,64547.0,178.96,178.96,176.34,176.95,64547.0
2019-05-01 10:00:00,176.8,176.86,175.42,175.48,67454.0,176.8,176.86,175.42,175.48,67454.0
2019-05-01 10:30:00,175.5,175.75,174.67,175.1,56258.0,175.5,175.75,174.67,175.1,56258.0
2019-05-01 11:00:00,175.23,176.59,175.02,176.58,22703.0,175.23,176.59,175.02,176.58,22703.0
2019-05-01 11:30:00,176.62,177.01,176.4,176.48,37237.0,176.62,177.01,176.4,176.48,37237.0
2019-05-01 12:00:00,176.54,176.95,176.2,176.34,29519.0,176.54,176.95,176.2,176.34,29519.0
2019-05-01 12:30:00,176.3,176.68,176.18,176.62,38933.0,176.3,176.68,176.18,176.62,38933.0
2019-05-01 13:00:00,176.65,176.83,176.05,176.17,32281.0,176.65,176.83,176.05,176.17,32281.0
2019-05-01 13:30:00,176.15,176.26,175.91,176.13,36678.0,176.15,176.26,175.91,176.13,36678.0
2019-05-01 14:00:00,176.21,176.87,176.06,176.52,36481.0,176.21,176.87,176.06,176.52,36481.0
2019-05-01 14:30:00,176.54,176.79,175.31,175.99,54678.0,176.54,176.79,175.31,175.99,54678.0
2019-05-01 15:00:00,175.95,176.12,175.3,175.37,66700.0,175.95,176.12,175.3,175.37,66700.0
2019-05-01 15:30:00,175.35,175.35,173.9,173.97,249885.0,175.35,175.35,173.9,173.97,249885.0
2019-05-02 09:30:00,173.64,173.99,171.55,172.8,86096.0,173.64,173.99,171.55,172.8,86096.0
2019-05-02 10:00:00,172.81,174.66,172.75,173.57,61027.0,172.81,174.66,172.75,173.57,61027.0
2019-05-02 10:30:00,173.54,174.51,173.48,173.63,38862.0,173.54,174.51,173.48,173.63,38862.0
2019-05-02 11:00:00,173.57,173.78,172.02,172.14,58376.0,173.57,173.78,172.02,172.14,58376.0
2019-05-02 11:30:00,172.15,173.0,171.32,171.56,64149.0,172.15,173.0,171.32,171.56,64149.0
2019-05-02 12:00:00,171.7,172.76,171.58,172.36,43972.0,171.7,172.76,171.58,172.36,43972.0
2019-05-02 12:30:00,172.34,172.73,171.89,171.98,25064.0,172.34,172.73,171.89,171.98,25064.0
2019-05-02 13:00:00,172.04,172.92,171.68,172.88,32149.0,172.04,172.92,171.68,172.88,32149.0
2019-05-02 13:30:00,172.86,173.18,172.57,172.92,23759.0,172.86,173.18,172.57,172.92,23759.0
2019-05-02 14:00:00,172.84,173.38,172.66,172.89,18904.0,172.84,173.38,172.66,172.89,18904.0
2019-05-02 14:30:00,172.97,173.21,172.42,172.7,24531.0,172.97,173.21,172.42,172.7,24531.0
2019-05-02 15:00:00,172.72,173.15,172.58,173.02,43518.0,172.72,173.15,172.58,173.02,43518.0
2019-05-02 15:30:00,173.03,173.39,172.72,173.33,114616.0,173.03,173.39,172.72,173.33,114616.0
2019-05-03 09:30:00,174.72,176.06,174.06,175.85,64338.0,174.72,176.06,174.06,175.85,64338.0
2019-05-03 10:00:00,175.8,176.19,175.48,176.01,51286.0,175.8,176.19,175.48,176.01,51286.0
2019-05-03 10:30:00,175.99,176.35,175.63,176.05,36517.0,175.99,176.35,175.63,176.05,36517.0
2019-05-03 11:00:00,176.01,176.54,175.93,176.07,42606.0,176.01,176.54,175.93,176.07,42606.0
2019-05-03 11:30:00,176.11,176.31,175.87,175.97,34709.0,176.11,176.31,175.87,175.97,34709.0
2019-05-03 12:00:00,175.95,176.27,175.87,176.09,39720.0,175.95,176.27,175.87,176.09,39720.0
2019-05-03 12:30:00,176.13,176.38,175.9,176.15,14108.0,176.13,176.38,175.9,176.15,14108.0
2019-05-03 13:00:00,176.21,176.39,175.98,176.39,14831.0,176.21,176.39,175.98,176.39,14831.0
2019-05-03 13:30:00,176.29,176.76,176.27,176.55,16946.0,176.29,176.76,176.27,176.55,16946.0
2019-05-03 14:00:00,176.51,176.74,176.33,176.42,29485.0,176.51,176.74,176.33,176.42,29485.0
2019-05-03 14:30:00,176.42,176.62,176.32,176.45,38522.0,176.42,176.62,176.32,176.45,38522.0
2019-05-03 15:00:00,176.4,176.53,176.3,176.45,43064.0,176.4,176.53,176.3,176.45,43064.0
2019-05-03 15:30:00,176.43,176.88,176.33,176.69,135269.0,176.43,176.88,176.33,176.69,135269.0
2019-05-06 09:30:00,171.87,172.74,169.8,172.06,150428.0,171.87,172.74,169.8,172.06,150428.0
2019-05-06 10:00:00,172.08,172.34,170.98,171.7,98086.0,172.08,172.34,170.98,171.7,98086.0
2019-05-06 10:30:00,171.75,173.34,171.33,173.34,84016.0,171.75,173.34,171.33,173.34,84016.0
2019-05-06 11:00:00,173.25,174.22,173.03,174.04,36657.0,173.25,174.22,173.03,174.04,36657.0
2019-05-06 11:30:00,174.06,174.69,173.68,174.69,57394.0,174.06,174.69,173.68,174.69,57394.0
2019-05-06 12:00:00,174.71,174.8,173.5,173.51,104823.0,174.71,174.8,173.5,173.51,104823.0
2019-05-06 12:30:00,173.49,173.68,172.49,172.6,40269.0,173.49,173.68,172.49,172.6,40269.0
2019-05-06 13:00:00,172.59,173.08,172.37,172.96,26125.0,172.59,173.08,172.37,172.96,26125.0
2019-05-06 13:30:00,172.97,173.22,172.63,173.18,29846.0,172.97,173.22,172.63,173.18,29846.0
2019-05-06 14:00:00,173.16,173.99,172.96,173.93,40293.0,173.16,173.99,172.96,173.93,40293.0
2019-05-06 14:30:00,173.97,175.26,173.95,175.19,27117.0,173.97,175.26,173.95,175.19,27117.0
2019-05-06 15:00:00,175.19,175.46,174.95,175.11,47753.0,175.19,175.46,174.95,175.11,47753.0
2019-05-06 15:30:00,175.11,175.51,174.99,175.28,121262.0,175.11,175.51,174.99,175.28,121262.0
2019-05-07 09:30:00,172.92,174.21,171.18,172.03,109281.0,172.92,174.21,171.18,172.03,109281.0
2019-05-07 10:00:00,172.18,172.49,171.19,172.49,107185.0,172.18,172.49,171.19,172.49,107185.0
2019-05-07 10:30:00,172.39,172.58,170.58,170.91,104238.0,172.39,172.58,170.58,170.91,104238.0
2019-05-07 11:00:00,170.9,172.17,170.32,172.12,59340.0,170.9,172.17,170.32,172.12,59340.0
2019-05-07 11:30:00,172.11,172.31,171.13,171.5,103967.0,172.11,172.31,171.13,171.5,103967.0
2019-05-07 12:00:00,171.44,172.31,171.07,172.17,28410.0,171.44,172.31,171.07,172.17,28410.0
2019-05-07 12:30:00,172.15,172.19,171.4,171.4,75296.0,172.15,172.19,171.4,171.4,75296.0
2019-05-07 13:00:00,171.32,171.56,170.01,170.15,76923.0,171.32,171.56,170.01,170.15,76923.0
2019-05-07 13:30:00,170.12,170.46,169.67,170.32,47122.0,170.12,170.46,169.67,170.32,47122.0
2019-05-07 14:00:00,170.32,170.48,169.36,169.38,89570.0,170.32,170.48,169.36,169.38,89570.0
2019-05-07 14:30:00,169.46,170.14,168.96,169.93,64582.0,169.46,170.14,168.96,169.93,64582.0
2019-05-07 15:00:00,169.98,170.48,169.53,169.87,56656.0,169.98,170.48,169.53,169.87,56656.0
2019-05-07 15:30:00,169.84,170.76,168.87,170.75,172411.0,169.84,170.76,168.87,170.75,172411.0
2019-05-08 09:30:00,170.34,171.3,169.72,170.3,109076.0,170.34,171.3,169.72,170.3,109076.0
2019-05-08 10:00:00,170.28,171.55,170.28,171.03,65634.0,170.28,171.55,170.28,171.03,65634.0
2019-05-08 10:30:00,170.96,171.36,170.08,171.36,31188.0,170.96,171.36,170.08,171.36,31188.0
2019-05-08 11:00:00,171.46,172.41,171.03,171.48,23129.0,171.46,172.41,171.03,171.48,23129.0
2019-05-08 11:30:00,171.53,171.71,170.55,171.07,28708.0,171.53,171.71,170.55,171.07,28708.0
2019-05-08 12:00:00,171.05,171.94,170.72,171.89,37719.0,171.05,171.94,170.72,171.89,37719.0
2019-05-08 12:30:00,171.84,172.53,171.77,172.16,20116.0,171.84,172.53,171.77,172.16,20116.0
2019-05-08 13:00:00,172.3,172.69,171.85,172.57,28498.0,172.3,172.69,171.85,172.57,28498.0
2019-05-08 13:30:00,172.58,172.67,172.14,172.27,33215.0,172.58,172.67,172.14,172.27,33215.0
2019-05-08 14:00:00,172.34,172.34,171.59,172.14,32504.0,172.34,172.34,171.59,172.14,32504.0
2019-05-08 14:30:00,172.1,172.38,171.96,172.15,23446.0,172.1,172.38,171.96,172.15,23446.0
2019-05-08 15:00:00,172.2,172.75,172.09,172.65,30452.0,172.2,172.75,172.09,172.65,30452.0
2019-05-08 15:30:00,172.7,172.79,171.49,171.49,201374.0,172.7,172.79,171.49,171.49,201374.0
2019-05-09 09:30:00,169.23,170.47,168.27,169.32,110535.0,169.23,170.47,168.27,169.32,110535.0
2019-05-09 10:00:00,169.19,169.27,167.46,168.28,53400.0,169.19,169.27,167.46,168.28,53400.0
2019-05-09 10:30:00,168.16,169.38,168.15,168.5,43603.0,168.16,169.38,168.15,168.5,43603.0
2019-05-09 11:00:00,168.31,169.27,168.15,168.36,57445.0,168.31,169.27,168.15,168.36,57445.0
2019-05-09 11:30:00,168.47,169.67,168.47,169.51,29954.0,168.47,169.67,168.47,169.51,29954.0
2019-05-09 12:00:00,169.56,170.17,168.98,170.01,33221.0,169.56,170.17,168.98,170.01,33221.0
2019-05-09 12:30:00,170.13,172.01,170.13,171.02,59493.0,170.13,172.01,170.13,171.02,59493.0
2019-05-09 13:00:00,171.18,171.43,170.41,170.74,22275.0,171.18,171.43,170.41,170.74,22275.0
2019-05-09 13:30:00,170.76,171.79,170.64,171.2,33791.0,170.76,171.79,170.64,171.2,33791.0
2019-05-09 14:00:00,171.28,171.66,170.97,171.25,30921.0,171.28,171.66,170.97,171.25,30921.0
2019-05-09 14:30:00,171.27,171.56,170.49,170.51,15964.0,171.27,171.56,170.49,170.51,15964.0
2019-05-09 15:00:00,170.48,171.01,170.04,171.01,31349.0,170.48,171.01,170.04,171.01,31349.0
2019-05-09 15:30:00,170.96,171.65,170.96,171.41,77409.0,170.96,171.65,170.96,171.41,77409.0
2019-05-10 09:30:00,170.64,172.39,170.18,171.57,87935.0,170.64,172.39,170.18,171.57,87935.0
2019-05-10 10:00:00,171.47,171.47,169.75,170.14,46521.0,171.47,171.47,169.75,170.14,46521.0
2019-05-10 10:30:00,170.04,170.19,168.39,168.56,33842.0,170.04,170.19,168.39,168.56,33842.0
2019-05-10 11:00:00,168.43,169.21,167.91,168.49,32939.0,168.43,169.21,167.91,168.49,32939.0
2019-05-10 11:30:00,168.41,168.78,167.81,168.57,31746.0,168.41,168.78,167.81,168.57,31746.0
2019-05-10 12:00:00,168.64,170.48,168.63,170.23,34885.0,168.64,170.48,168.63,170.23,34885.0
2019-05-10 12:30:00,170.23,171.12,170.23,171.12,30940.0,170.23,171.12,170.23,171.12,30940.0
2019-05-10 13:00:00,170.91,171.99,170.81,171.53,27230.0,170.91,171.99,170.81,171.53,27230.0
2019-05-10 13:30:00,171.64,172.52,171.48,172.28,26111.0,171.64,172.52,171.48,172.28,26111.0
2019-05-10 14:00:00,172.34,172.73,171.64,171.83,42536.0,172.34,172.73,171.64,171.83,42536.0
2019-05-10 14:30:00,171.82,172.87,171.69,172.59,27681.0,171.82,172.87,171.69,172.59,27681.0
2019-05-10 15:00:00,172.68,174.19,172.66,173.99,58054.0,172.68,174.19,172.66,173.99,58054.0
2019-05-10 15:30:00,173.95,173.96,172.88,173.81,260570.0,173.95,173.96,172.88,173.81,260570.0
2019-05-13 09:30:00,168.05,170.71,167.17,167.98,204935.0,168.05,170.71,167.17,167.98,204935.0
2019-05-13 10:00:00,167.9,169.05,167.12,167.59,93941.0,167.9,169.05,167.12,167.59,93941.0
2019-05-13 10:30:00,167.64,168.85,167.27,168.27,61577.0,167.64,168.85,167.27,168.27,61577.0
2019-05-13 11:00:00,168.32,168.55,166.88,167.36,103599.0,168.32,168.55,166.88,167.36,103599.0
2019-05-13 11:30:00,167.6,167.6,165.94,167.09,59811.0,167.6,167.6,165.94,167.09,59811.0
2019-05-13 12:00:00,166.99,166.99,165.86,165.91,45148.0,166.99,166.99,165.86,165.91,45148.0
2019-05-13 12:30:00,165.91,166.22,165.58,165.85,43870.0,165.91,166.22,165.58,165.85,43870.0
2019-05-13 13:00:00,165.71,165.97,165.3,165.66,29915.0,165.71,165.97,165.3,165.66,29915.0
2019-05-13 13:30:00,165.65,166.5,165.57,166.37,45944.0,165.65,166.5,165.57,166.37,45944.0
2019-05-13 14:00:00,166.39,166.79,165.56,166.43,37885.0,166.39,166.79,165.56,166.43,37885.0
2019-05-13 14:30:00,166.46,167.2,165.95,166.8,41819.0,166.46,167.2,165.95,166.8,41819.0
2019-05-13 15:00:00,166.75,167.11,165.4,165.56,66350.0,166.75,167.11,165.4,165.56,66350.0
2019-05-13 15:30:00,165.54,165.61,164.6,164.87,235963.0,165.54,165.61,164.6,164.87,235963.0
2019-05-14 09:30:00,166.73,169.21,166.14,168.72,186791.0,166.73,169.21,166.14,168.72,186791.0
2019-05-14 10:00:00,168.91,170.38,168.53,170.2,62802.0,168.91,170.38,168.53,170.2,62802.0
2019-05-14 10:30:00,170.27,170.27,169.22,169.39,54840.0,170.27,170.27,169.22,169.39,54840.0
2019-05-14 11:00:00,169.23,170.02,168.7,169.64,30673.0,169.23,170.02,168.7,169.64,30673.0
2019-05-14 11:30:00,169.62,170.3,169.62,169.97,26648.0,169.62,170.3,169.62,169.97,26648.0
2019-05-14 12:00:00,169.89,170.44,169.7,169.89,35383.0,169.89,170.44,169.7,169.89,35383.0
2019-05-14 12:30:00,169.92,170.46,169.76,170.03,19454.0,169.92,170.46,169.76,170.03,19454.0
2019-05-14 13:00:00,170.06,170.73,170.03,170.62,26923.0,170.06,170.73,170.03,170.62,26923.0
2019-05-14 13:30:00,170.68,170.72,170.39,170.63,20953.0,170.68,170.72,170.39,170.63,20953.0
2019-05-14 14:00:00,170.61,170.75,170.15,170.48,39812.0,170.61,170.75,170.15,170.48,39812.0
2019-05-14 14:30:00,170.49,170.74,169.74,169.97,30574.0,170.49,170.74,169.74,169.97,30574.0
2019-05-14 15:00:00,169.92,170.51,169.76,170.25,39298.0,169.92,170.51,169.76,170.25,39298.0
2019-05-14 15:30:00,170.23,170.43,169.66,169.94,208925.0,170.23,170.43,169.66,169.94,208925.0
2019-05-15 09:30:00,168.17,172.31,168.17,172.27,144557.0,168.17,172.31,168.17,172.27,144557.0
2019-05-15 10:00:00,172.08,172.82,171.23,172.28,96859.0,172.08,172.82,171.23,172.28,96859.0
2019-05-15 10:30:00,172.28,173.23,172.04,172.96,59223.0,172.28,173.23,172.04,172.96,59223.0
2019-05-15 11:00:00,173.05,173.89,172.43,173.75,62736.0,173.05,173.89,172.43,173.75,62736.0
2019-05-15 11:30:00,173.81,173.88,173.12,173.51,53372.0,173.81,173.88,173.12,173.51,53372.0
2019-05-15 12:00:00,173.56,173.78,172.79,172.88,47282.0,173.56,173.78,172.79,172.88,47282.0
2019-05-15 12:30:00,172.92,173.5,172.76,172.97,54487.0,172.92,173.5,172.76,172.97,54487.0
2019-05-15 13:00:00,172.93,173.25,172.66,173.13,22470.0,172.93,173.25,172.66,173.13,22470.0
2019-05-15 13:30:00,173.13,173.81,173.13,173.61,44910.0,173.13,173.81,173.13,173.61,44910.0
2019-05-15 14:00:00,173.6,173.93,173.42,173.69,34918.0,173.6,173.93,173.42,173.69,34918.0
2019-05-15 14:30:00,173.71,173.79,173.18,173.27,43123.0,173.71,173.79,173.18,173.27,43123.0
2019-05-15 15:00:00,173.31,173.79,173.2,173.77,64022.0,173.31,173.79,173.2,173.77,64022.0
2019-05-15 15:30:00,173.74,173.77,173.1,173.33,183134.0,173.74,173.77,173.1,173.33,183134.0
2019-05-16 09:30:00,174.0,176.51,173.76,176.51,112496.0,174.0,176.51,173.76,176.51,112496.0
2019-05-16 10:00:00,176.48,177.84,176.09,177.84,61338.0,176.48,177.84,176.09,177.84,61338.0
2019-05-16 10:30:00,177.75,178.01,177.27,177.98,56150.0,177.75,178.01,177.27,177.98,56150.0
2019-05-16 11:00:00,178.04,178.42,177.66,177.79,47066.0,178.04,178.42,177.66,177.79,47066.0
2019-05-16 11:30:00,177.82,177.83,177.25,177.34,65478.0,177.82,177.83,177.25,177.34,65478.0
2019-05-16 12:00:00,177.33,177.95,177.28,177.53,24486.0,177.33,177.95,177.28,177.53,24486.0
2019-05-16 12:30:00,177.59,177.59,176.74,176.92,45937.0,177.59,177.59,176.74,176.92,45937.0
2019-05-16 13:00:00,176.92,177.35,176.83,177.24,29409.0,176.92,177.35,176.83,177.24,29409.0
2019-05-16 13:30:00,177.23,177.57,176.68,177.3,77481.0,177.23,177.57,176.68,177.3,77481.0
2019-05-16 14:00:00,177.18,177.69,176.99,177.69,18241.0,177.18,177.69,176.99,177.69,18241.0
2019-05-16 14:30:00,177.66,177.87,177.22,177.54,30145.0,177.66,177.87,177.22,177.54,30145.0
2019-05-16 15:00:00,177.5,177.5,176.89,177.22,42423.0,177.5,177.5,176.89,177.22,42423.0
2019-05-16 15:30:00,177.19,177.19,176.36,176.66,159642.0,177.19,177.19,176.36,176.66,159642.0
2019-05-17 09:30:00,174.93,175.89,174.03,175.04,135430.0,174.93,175.89,174.03,175.04,135430.0
2019-05-17 10:00:00,175.11,175.74,173.94,175.57,50006.0,175.11,175.74,173.94,175.57,50006.0
2019-05-17 10:30:00,175.61,177.29,175.1,177.23,37938.0,175.61,177.29,175.1,177.23,37938.0
2019-05-17 11:00:00,177.25,177.7,177.09,177.42,97118.0,177.25,177.7,177.09,177.42,97118.0
2019-05-17 11:30:00,177.46,177.46,176.0,176.37,37192.0,177.46,177.46,176.0,176.37,37192.0
2019-05-17 12:00:00,176.3,176.38,175.7,175.94,26678.0,176.3,176.38,175.7,175.94,26678.0
2019-05-17 12:30:00,176.02,176.25,175.67,176.2,28317.0,176.02,176.25,175.67,176.2,28317.0
2019-05-17 13:00:00,176.12,176.92,176.12,176.34,42339.0,176.12,176.92,176.12,176.34,42339.0
2019-05-17 13:30:00,176.39,176.51,176.1,176.32,20058.0,176.39,176.51,176.1,176.32,20058.0
2019-05-17 14:00:00,176.33,176.59,175.89,176.11,28493.0,176.33,176.59,175.89,176.11,28493.0
2019-05-17 14:30:00,176.12,176.63,176.03,176.58,29888.0,176.12,176.63,176.03,176.58,29888.0
2019-05-17 15:00:00,176.59,176.63,174.37,174.75,88339.0,176.59,176.63,174.37,174.75,88339.0
2019-05-17 15:30:00,174.72,174.88,173.89,174.3,215674.0,174.72,174.88,173.89,174.3,215674.0
2019-05-20 09:30:00,172.41,172.83,169.64,170.41,186328.0,172.41,172.83,169.64,170.41,186328.0
2019-05-20 10:00:00,170.43,170.5,168.31,170.31,117527.0,170.43,170.5,168.31,170.31,117527.0
2019-05-20 10:30:00,170.28,171.57,170.18,171.36,80326.0,170.28,171.57,170.18,171.36,80326.0
2019-05-20 11:00:00,171.38,171.63,170.87,171.55,62463.0,171.38,171.63,170.87,171.55,62463.0
2019-05-20 11:30:00,171.52,171.73,170.78,171.34,33206.0,171.52,171.73,170.78,171.34,33206.0
2019-05-20 12:00:00,171.35,172.75,171.19,172.33,62281.0,171.35,172.75,171.19,172.33,62281.0
2019-05-20 12:30:00,172.33,172.41,171.09,171.09,57758.0,172.33,172.41,171.09,171.09,57758.0
2019-05-20 13:00:00,171.02,171.63,170.98,171.54,38319.0,171.02,171.63,170.98,171.54,38319.0
2019-05-20 13:30:00,171.54,171.81,171.2,171.53,76667.0,171.54,171.81,171.2,171.53,76667.0
2019-05-20 14:00:00,171.5,171.59,171.08,171.37,46313.0,171.5,171.59,171.08,171.37,46313.0
2019-05-20 14:30:00,171.36,171.37,170.1,170.38,42164.0,171.36,171.37,170.1,170.38,42164.0
2019-05-20 15:00:00,170.4,170.65,169.87,170.65,82175.0,170.4,170.65,169.87,170.65,82175.0
2019-05-20 15:30:00,170.57,171.1,170.35,170.61,225505.0,170.57,171.1,170.35,170.61,225505.0
2019-05-21 09:30:00,172.76,174.0,172.22,173.01,120242.0,172.76,174.0,172.22,173.01,120242.0
2019-05-21 10:00:00,172.78,173.33,172.3,172.92,69899.0,172.78,173.33,172.3,172.92,69899.0
2019-05-21 10:30:00,172.93,174.3,172.84,173.73,127414.0,172.93,174.3,172.84,173.73,127414.0
2019-05-21 11:00:00,173.77,174.29,173.43,174.11,87827.0,173.77,174.29,173.43,174.11,87827.0
2019-05-21 11:30:00,174.13,174.38,173.58,173.78,44135.0,174.13,174.38,173.58,173.78,44135.0
2019-05-21 12:00:00,173.84,174.29,173.84,173.91,45509.0,173.84,174.29,173.84,173.91,45509.0
2019-05-21 12:30:00,173.93,173.95,173.51,173.9,34496.0,173.93,173.95,173.51,173.9,34496.0
2019-05-21 13:00:00,173.9,174.21,173.84,173.96,37379.0,173.9,174.21,173.84,173.96,37379.0
2019-05-21 13:30:00,173.98,174.71,173.91,174.58,39700.0,173.98,174.71,173.91,174.58,39700.0
2019-05-21 14:00:00,174.59,174.94,174.53,174.77,77217.0,174.59,174.94,174.53,174.77,77217.0
2019-05-21 14:30:00,174.79,174.84,174.08,174.21,60753.0,174.79,174.84,174.08,174.21,60753.0
2019-05-21 15:00:00,174.21,174.4,173.98,174.21,55529.0,174.21,174.4,173.98,174.21,55529.0
2019-05-21 15:30:00,174.18,174.54,174.01,174.19,119619.0,174.18,174.54,174.01,174.19,119619.0
2019-05-22 09:30:00,173.87,175.24,173.87,175.08,95510.0,173.87,175.24,173.87,175.08,95510.0
2019-05-22 10:00:00,175.05,175.47,174.27,174.76,37235.0,175.05,175.47,174.27,174.76,37235.0
2019-05-22 10:30:00,174.84,174.93,173.57,173.74,62201.0,174.84,174.93,173.57,173.74,62201.0
2019-05-22 11:00:00,173.74,174.03,173.32,173.84,30193.0,173.74,174.03,173.32,173.84,30193.0
2019-05-22 11:30:00,173.94,173.98,173.31,173.57,37719.0,173.94,173.98,173.31,173.57,37719.0
2019-05-22 12:00:00,173.63,174.09,173.59,173.97,32772.0,173.63,174.09,173.59,173.97,32772.0
2019-05-22 12:30:00,173.97,174.2,173.76,174.02,38166.0,173.97,174.2,173.76,174.02,38166.0
2019-05-22 13:00:00,173.97,174.03,173.24,173.3,51116.0,173.97,174.03,173.24,173.3,51116.0
2019-05-22 13:30:00,173.32,174.2,173.25,174.04,56664.0,173.32,174.2,173.25,174.04,56664.0
2019-05-22 14:00:00,174.04,174.27,173.49,174.25,41403.0,174.04,174.27,173.49,174.25,41403.0
2019-05-22 14:30:00,174.31,174.75,174.2,174.28,43946.0,174.31,174.75,174.2,174.28,43946.0
2019-05-22 15:00:00,174.22,174.57,174.0,174.33,49934.0,174.22,174.57,174.0,174.33,49934.0
2019-05-22 15:30:00,174.31,174.6,174.01,174.01,145363.0,174.31,174.6,174.01,174.01,145363.0
2019-05-23 09:30:00,170.01,173.74,169.38,169.93,157238.0,170.01,173.74,169.38,169.93,157238.0
2019-05-23 10:00:00,169.92,170.92,168.4,169.34,144760.0,169.92,170.92,168.4,169.34,144760.0
2019-05-23 10:30:00,169.37,170.92,169.25,170.18,127613.0,169.37,170.92,169.25,170.18,127613.0
2019-05-23 11:00:00,170.25,170.25,168.73,168.97,145921.0,170.25,170.25,168.73,168.97,145921.0
2019-05-23 11:30:00,168.84,169.21,168.19,168.27,74943.0,168.84,169.21,168.19,168.27,74943.0
2019-05-23 12:00:00,168.21,168.88,167.75,168.14,52373.0,168.21,168.88,167.75,168.14,52373.0
2019-05-23 12:30:00,168.13,168.33,167.15,167.53,68763.0,168.13,168.33,167.15,167.53,68763.0
2019-05-23 13:00:00,167.48,168.48,167.14,168.3,66377.0,167.48,168.48,167.14,168.3,66377.0
2019-05-23 13:30:00,168.26,168.9,167.65,167.99,73119.0,168.26,168.9,167.65,167.99,73119.0
2019-05-23 14:00:00,167.94,168.49,167.4,168.03,71239.0,167.94,168.49,167.4,168.03,71239.0
2019-05-23 14:30:00,168.05,168.55,167.72,168.47,51699.0,168.05,168.55,167.72,168.47,51699.0
2019-05-23 15:00:00,168.45,169.41,168.12,169.1,155470.0,168.45,169.41,168.12,169.1,155470.0
2019-05-23 15:30:00,169.03,170.08,168.46,169.56,257211.0,169.03,170.08,168.46,169.56,257211.0
2019-05-24 09:30:00,160.67,165.18,159.2,160.62,1435400.0,160.67,165.18,159.2,160.62,1435400.0
2019-05-24 10:00:00,160.62,161.16,158.83,159.2,584218.0,160.62,161.16,158.83,159.2,584218.0
2019-05-24 10:30:00,159.21,159.86,158.51,159.08,447751.0,159.21,159.86,158.51,159.08,447751.0
2019-05-24 11:00:00,159.08,160.22,159.08,159.99,261459.0,159.08,160.22,159.08,159.99,261459.0
2019-05-24 11:30:00,160.0,161.22,159.89,160.97,247942.0,160.0,161.22,159.89,160.97,247942.0
2019-05-24 12:00:00,160.98,161.69,160.7,161.39,275294.0,160.98,161.69,160.7,161.39,275294.0
2019-05-24 12:30:00,161.48,162.66,161.2,162.56,177299.0,161.48,162.66,161.2,162.56,177299.0
2019-05-24 13:00:00,162.59,163.25,162.13,163.22,173893.0,162.59,163.25,162.13,163.22,173893.0
2019-05-24 13:30:00,163.23,163.27,162.44,162.9,160173.0,163.23,163.27,162.44,162.9,160173.0
2019-05-24 14:00:00,162.94,163.2,162.26,162.9,205740.0,162.94,163.2,162.26,162.9,205740.0
2019-05-24 14:30:00,162.86,163.3,162.48,162.53,106755.0,162.86,163.3,162.48,162.53,106755.0
2019-05-24 15:00:00,162.54,162.73,161.89,161.97,178320.0,162.54,162.73,161.89,161.97,178320.0
2019-05-24 15:30:00,161.97,162.15,160.77,161.18,517430.0,161.97,162.15,160.77,161.18,517430.0
2019-05-28 09:30:00,161.52,165.35,161.52,162.3,212961.0,161.52,165.35,161.52,162.3,212961.0
2019-05-28 10:00:00,162.37,162.79,161.69,162.68,124777.0,162.37,162.79,161.69,162.68,124777.0
2019-05-28 10:30:00,162.63,162.74,161.64,161.83,88621.0,162.63,162.74,161.64,161.83,88621.0
2019-05-28 11:00:00,161.81,162.5,161.75,162.03,55251.0,161.81,162.5,161.75,162.03,55251.0
2019-05-28 11:30:00,162.01,162.9,161.93,162.86,51636.0,162.01,162.9,161.93,162.86,51636.0
2019-05-28 12:00:00,162.86,162.95,162.2,162.42,97031.0,162.86,162.95,162.2,162.42,97031.0
2019-05-28 12:30:00,162.42,162.55,161.34,161.57,92651.0,162.42,162.55,161.34,161.57,92651.0
2019-05-28 13:00:00,161.58,161.98,161.22,161.33,92349.0,161.58,161.98,161.22,161.33,92349.0
2019-05-28 13:30:00,161.31,161.6,161.1,161.33,83864.0,161.31,161.6,161.1,161.33,83864.0
2019-05-28 14:00:00,161.29,161.38,160.88,161.05,93339.0,161.29,161.38,160.88,161.05,93339.0
2019-05-28 14:30:00,161.02,161.51,160.91,161.31,210002.0,161.02,161.51,160.91,161.31,210002.0
2019-05-28 15:00:00,161.3,161.4,160.7,161.09,208718.0,161.3,161.4,160.7,161.09,208718.0
2019-05-28 15:30:00,161.09,161.9,161.02,161.07,394597.0,161.09,161.9,161.02,161.07,394597.0
2019-05-29 09:30:00,160.0,160.87,159.26,160.27,251618.0,160.0,160.87,159.26,160.27,251618.0
2019-05-29 10:00:00,160.14,161.96,160.02,161.62,181324.0,160.14,161.96,160.02,161.62,181324.0
2019-05-29 10:30:00,161.62,161.93,160.56,160.9,75287.0,161.62,161.93,160.56,160.9,75287.0
2019-05-29 11:00:00,160.86,161.29,160.04,160.15,99626.0,160.86,161.29,160.04,160.15,99626.0
2019-05-29 11:30:00,160.15,160.7,159.71,160.12,167122.0,160.15,160.7,159.71,160.12,167122.0
2019-05-29 12:00:00,160.03,161.37,159.98,161.09,108722.0,160.03,161.37,159.98,161.09,108722.0
2019-05-29 12:30:00,161.12,161.24,160.88,161.0,89591.0,161.12,161.24,160.88,161.0,89591.0
2019-05-29 13:00:00,161.02,161.95,160.81,161.6,109208.0,161.02,161.95,160.81,161.6,109208.0
2019-05-29 13:30:00,161.6,162.19,161.43,161.88,55053.0,161.6,162.19,161.43,161.88,55053.0
2019-05-29 14:00:00,161.9,162.29,161.81,162.03,49970.0,161.9,162.29,161.81,162.03,49970.0
2019-05-29 14:30:00,161.99,161.99,160.45,160.85,51585.0,161.99,161.99,160.45,160.85,51585.0
2019-05-29 15:00:00,160.83,161.28,160.36,161.11,123552.0,160.83,161.28,160.36,161.11,123552.0
2019-05-29 15:30:00,161.11,161.69,160.86,161.46,188255.0,161.11,161.69,160.86,161.46,188255.0
2019-05-30 09:30:00,161.87,163.56,161.55,163.0,65221.0,161.87,163.56,161.55,163.0,65221.0
2019-05-30 10:00:00,162.92,163.52,162.3,162.33,125837.0,162.92,163.52,162.3,162.33,125837.0
2019-05-30 10:30:00,162.49,162.94,161.93,162.06,35741.0,162.49,162.94,161.93,162.06,35741.0
2019-05-30 11:00:00,161.96,162.35,161.54,162.09,66950.0,161.96,162.35,161.54,162.09,66950.0
2019-05-30 11:30:00,162.13,162.5,161.79,162.42,127546.0,162.13,162.5,161.79,162.42,127546.0
2019-05-30 12:00:00,162.41,162.66,162.23,162.58,30195.0,162.41,162.66,162.23,162.58,30195.0
2019-05-30 12:30:00,162.56,163.21,162.52,162.73,20815.0,162.56,163.21,162.52,162.73,20815.0
2019-05-30 13:00:00,162.7,162.75,161.84,161.84,23984.0,162.7,162.75,161.84,161.84,23984.0
2019-05-30 13:30:00,161.92,162.06,161.56,161.97,33850.0,161.92,162.06,161.56,161.97,33850.0
2019-05-30 14:00:00,161.97,162.17,161.66,161.67,33808.0,161.97,162.17,161.66,161.67,33808.0
2019-05-30 14:30:00,161.58,162.3,161.31,162.3,37573.0,161.58,162.3,161.31,162.3,37573.0
2019-05-30 15:00:00,162.29,162.44,161.78,162.31,32790.0,162.29,162.44,161.78,162.31,32790.0
2019-05-30 15:30:00,162.28,162.75,162.1,162.62,84832.0,162.28,162.75,162.1,162.62,84832.0
2019-05-31 09:30:00,160.0,161.07,159.79,160.3,195618.0,160.0,161.07,159.79,160.3,195618.0
2019-05-31 10:00:00,160.39,161.06,160.38,160.69,172296.0,160.39,161.06,160.38,160.69,172296.0
2019-05-31 10:30:00,160.74,162.07,160.57,162.05,80235.0,160.74,162.07,160.57,162.05,80235.0
2019-05-31 11:00:00,161.96,162.47,161.72,162.04,76119.0,161.96,162.47,161.72,162.04,76119.0
2019-05-31 11:30:00,161.99,162.03,161.33,161.67,41193.0,161.99,162.03,161.33,161.67,41193.0
2019-05-31 12:00:00,161.67,161.7,161.0,161.38,37386.0,161.67,161.7,161.0,161.38,37386.0
2019-05-31 12:30:00,161.37,161.57,161.05,161.24,35627.0,161.37,161.57,161.05,161.24,35627.0
2019-05-31 13:00:00,161.29,161.75,161.1,161.65,36808.0,161.29,161.75,161.1,161.65,36808.0
2019-05-31 13:30:00,161.58,161.84,161.32,161.56,40810.0,161.58,161.84,161.32,161.56,40810.0
2019-05-31 14:00:00,161.61,161.64,161.0,161.16,70762.0,161.61,161.64,161.0,161.16,70762.0
2019-05-31 14:30:00,161.14,161.7,161.0,161.34,60716.0,161.14,161.7,161.0,161.34,60716.0
2019-05-31 15:00:00,161.36,161.38,160.8,161.06,122623.0,161.36,161.38,160.8,161.06,122623.0
2019-05-31 15:30:00,161.01,161.35,160.63,160.91,228016.0,161.01,161.35,160.63,160.91,228016.0
2019-06-03 09:30:00,161.05,161.77,159.54,159.57,106306.0,161.05,161.77,159.54,159.57,106306.0
2019-06-03 10:00:00,159.42,159.63,158.36,158.96,131618.0,159.42,159.63,158.36,158.96,131618.0
2019-06-03 10:30:00,159.02,159.87,158.87,159.81,86154.0,159.02,159.87,158.87,159.81,86154.0
2019-06-03 11:00:00,159.88,160.27,159.49,160.13,42118.0,159.88,160.27,159.49,160.13,42118.0
2019-06-03 11:30:00,159.93,160.28,159.36,159.4,86514.0,159.93,160.28,159.36,159.4,86514.0
2019-06-03 12:00:00,159.3,159.55,157.52,157.53,105767.0,159.3,159.55,157.52,157.53,105767.0
2019-06-03 12:30:00,157.58,158.16,157.09,157.76,83631.0,157.58,158.16,157.09,157.76,83631.0
2019-06-03 13:00:00,157.77,158.68,157.35,158.08,88929.0,157.77,158.68,157.35,158.08,88929.0
2019-06-03 13:30:00,157.87,157.87,156.59,157.15,55794.0,157.87,157.87,156.59,157.15,55794.0
2019-06-03 14:00:00,157.2,157.36,155.58,155.91,124659.0,157.2,157.36,155.58,155.91,124659.0
2019-06-03 14:30:00,156.02,156.32,154.69,154.84,127304.0,156.02,156.32,154.69,154.84,127304.0
2019-06-03 15:00:00,154.88,154.94,153.55,153.96,245668.0,154.88,154.94,153.55,153.96,245668.0
2019-06-03 15:30:00,154.01,155.03,153.55,154.83,421561.0,154.01,155.03,153.55,154.83,421561.0
2019-06-04 09:30:00,157.58,158.21,155.81,157.09,176213.0,157.58,158.21,155.81,157.09,176213.0
2019-06-04 10:00:00,157.09,157.81,155.97,157.53,103007.0,157.09,157.81,155.97,157.53,103007.0
2019-06-04 10:30:00,157.61,157.64,156.62,157.24,104851.0,157.61,157.64,156.62,157.24,104851.0
2019-06-04 11:00:00,157.2,158.4,157.15,158.4,73365.0,157.2,158.4,157.15,158.4,73365.0
2019-06-04 11:30:00,158.4,158.4,157.78,158.03,71131.0,158.4,158.4,157.78,158.03,71131.0
2019-06-04 12:00:00,158.09,158.11,157.3,157.31,56292.0,158.09,158.11,157.3,157.31,56292.0
2019-06-04 12:30:00,157.36,158.01,157.14,157.9,58108.0,157.36,158.01,157.14,157.9,58108.0
2019-06-04 13:00:00,157.96,158.51,157.94,158.47,37649.0,157.96,158.51,157.94,158.47,37649.0
2019-06-04 13:30:00,158.49,158.81,158.23,158.77,42490.0,158.49,158.81,158.23,158.77,42490.0
2019-06-04 14:00:00,158.77,159.06,158.4,158.75,47760.0,158.77,159.06,158.4,158.75,47760.0
2019-06-04 14:30:00,158.72,158.98,158.4,158.75,52663.0,158.72,158.98,158.4,158.75,52663.0
2019-06-04 15:00:00,158.8,159.25,158.8,159.22,83324.0,158.8,159.25,158.8,159.22,83324.0
2019-06-04 15:30:00,159.22,160.05,159.13,159.9,229833.0,159.22,160.05,159.13,159.9,229833.0
2019-06-05 09:30:00,162.32,162.56,159.65,160.69,107151.0,162.32,162.56,159.65,160.69,107151.0
2019-06-05 10:00:00,160.7,160.91,159.05,159.32,58146.0,160.7,160.91,159.05,159.32,58146.0
2019-06-05 10:30:00,159.23,159.72,158.45,158.91,57038.0,159.23,159.72,158.45,158.91,57038.0
2019-06-05 11:00:00,158.91,160.56,158.86,160.56,41183.0,158.91,160.56,158.86,160.56,41183.0
2019-06-05 11:30:00,160.66,160.66,159.92,160.44,28464.0,160.66,160.66,159.92,160.44,28464.0
2019-06-05 12:00:00,160.45,160.53,159.85,160.46,14749.0,160.45,160.53,159.85,160.46,14749.0
2019-06-05 12:30:00,160.33,160.54,159.9,160.11,26139.0,160.33,160.54,159.9,160.11,26139.0
2019-06-05 13:00:00,160.11,161.13,160.11,160.56,28255.0,160.11,161.13,160.11,160.56,28255.0
2019-06-05 13:30:00,160.58,160.95,160.15,160.69,35513.0,160.58,160.95,160.15,160.69,35513.0
2019-06-05 14:00:00,160.7,161.15,160.62,160.96,25931.0,160.7,161.15,160.62,160.96,25931.0
2019-06-05 14:30:00,161.02,161.46,161.0,161.22,41269.0,161.02,161.46,161.0,161.22,41269.0
2019-06-05 15:00:00,161.17,161.32,160.88,161.0,38625.0,161.17,161.32,160.88,161.0,38625.0
2019-06-05 15:30:00,160.93,161.42,160.54,161.31,120643.0,160.93,161.42,160.54,161.31,120643.0
2019-06-06 09:30:00,161.09,161.48,158.49,158.5,66562.0,161.09,161.48,158.49,158.5,66562.0
2019-06-06 10:00:00,158.5,159.43,158.37,158.8,47434.0,158.5,159.43,158.37,158.8,47434.0
2019-06-06 10:30:00,158.83,159.55,158.64,159.09,43272.0,158.83,159.55,158.64,159.09,43272.0
2019-06-06 11:00:00,159.03,160.03,158.83,159.99,48781.0,159.03,160.03,158.83,159.99,48781.0
2019-06-06 11:30:00,160.01,160.3,159.3,159.41,43778.0,160.01,160.3,159.3,159.41,43778.0
2019-06-06 12:00:00,159.37,159.73,159.13,159.41,53515.0,159.37,159.73,159.13,159.41,53515.0
2019-06-06 12:30:00,159.39,159.56,159.01,159.41,35045.0,159.39,159.56,159.01,159.41,35045.0
2019-06-06 13:00:00,159.45,159.54,159.26,159.47,38208.0,159.45,159.54,159.26,159.47,38208.0
2019-06-06 13:30:00,159.5,159.76,159.41,159.71,31364.0,159.5,159.76,159.41,159.71,31364.0
2019-06-06 14:00:00,159.66,159.89,159.4,159.61,34695.0,159.66,159.89,159.4,159.61,34695.0
2019-06-06 14:30:00,159.61,160.36,159.6,159.92,46610.0,159.61,160.36,159.6,159.92,46610.0
2019-06-06 15:00:00,159.96,160.83,159.85,160.59,52739.0,159.96,160.83,159.85,160.59,52739.0
2019-06-06 15:30:00,160.56,161.32,160.46,161.22,173704.0,160.56,161.32,160.46,161.22,173704.0
2019-06-07 09:30:00,162.04,164.66,161.67,164.0,96885.0,162.04,164.66,161.67,164.0,96885.0
2019-06-07 10:00:00,164.02,164.34,163.19,163.65,73495.0,164.02,164.34,163.19,163.65,73495.0
2019-06-07 10:30:00,163.67,164.77,163.63,164.72,55502.0,163.67,164.77,163.63,164.72,55502.0
2019-06-07 11:00:00,164.69,164.84,163.78,163.92,45521.0,164.69,164.84,163.78,163.92,45521.0
2019-06-07 11:30:00,163.91,164.76,163.91,164.43,36445.0,163.91,164.76,163.91,164.43,36445.0
2019-06-07 12:00:00,164.35,164.89,164.14,164.86,28158.0,164.35,164.89,164.14,164.86,28158.0
2019-06-07 12:30:00,164.86,165.42,164.66,165.38,49312.0,164.86,165.42,164.66,165.38,49312.0
2019-06-07 13:00:00,165.41,165.58,165.07,165.27,44872.0,165.41,165.58,165.07,165.27,44872.0
2019-06-07 13:30:00,165.32,165.96,165.27,165.9,47413.0,165.32,165.96,165.27,165.9,47413.0
2019-06-07 14:00:00,165.86,166.0,165.28,165.99,49602.0,165.86,166.0,165.28,165.99,49602.0
2019-06-07 14:30:00,165.96,165.99,164.83,164.91,53188.0,165.96,165.99,164.83,164.91,53188.0
2019-06-07 15:00:00,164.92,165.57,164.87,165.54,66428.0,164.92,165.57,164.87,165.54,66428.0
2019-06-07 15:30:00,165.51,165.7,165.13,165.31,191407.0,165.51,165.7,165.13,165.31,191407.0
2019-06-10 09:30:00,166.38,167.97,166.14,166.86,120662.0,166.38,167.97,166.14,166.86,120662.0
2019-06-10 10:00:00,166.91,168.15,166.25,166.74,84449.0,166.91,168.15,166.25,166.74,84449.0
2019-06-10 10:30:00,166.72,167.33,166.3,167.07,62574.0,166.72,167.33,166.3,167.07,62574.0
2019-06-10 11:00:00,167.17,167.72,167.07,167.33,51648.0,167.17,167.72,167.07,167.33,51648.0
2019-06-10 11:30:00,167.39,167.55,166.93,167.31,78866.0,167.39,167.55,166.93,167.31,78866.0
2019-06-10 12:00:00,167.3,167.3,166.4,166.55,47569.0,167.3,167.3,166.4,166.55,47569.0
2019-06-10 12:30:00,166.5,166.75,166.24,166.71,33042.0,166.5,166.75,166.24,166.71,33042.0
2019-06-10 13:00:00,166.71,167.1,166.69,167.05,33755.0,166.71,167.1,166.69,167.05,33755.0
2019-06-10 13:30:00,167.03,167.14,166.58,166.72,62221.0,167.03,167.14,166.58,166.72,62221.0
2019-06-10 14:00:00,166.74,166.78,165.62,166.08,40649.0,166.74,166.78,165.62,166.08,40649.0
2019-06-10 14:30:00,166.1,166.36,165.79,165.95,49624.0,166.1,166.36,165.79,165.95,49624.0
2019-06-10 15:00:00,165.95,166.14,165.56,165.61,50893.0,165.95,166.14,165.56,165.61,50893.0
2019-06-10 15:30:00,165.64,165.95,164.99,165.13,173589.0,165.64,165.95,164.99,165.13,173589.0
2019-06-11 09:30:00,166.99,167.93,165.54,166.7,114414.0,166.99,167.93,165.54,166.7,114414.0
2019-06-11 10:00:00,166.75,167.23,165.98,166.33,36537.0,166.75,167.23,165.98,166.33,36537.0
2019-06-11 10:30:00,166.28,166.4,164.56,164.59,43444.0,166.28,166.4,164.56,164.59,43444.0
2019-06-11 11:00:00,164.62,164.72,163.02,163.09,64671.0,164.62,164.72,163.02,163.09,64671.0
2019-06-11 11:30:00,163.23,163.27,162.16,162.5,68789.0,163.23,163.27,162.16,162.5,68789.0
2019-06-11 12:00:00,162.56,162.63,162.03,162.36,43125.0,162.56,162.63,162.03,162.36,43125.0
2019-06-11 12:30:00,162.41,162.91,162.4,162.64,37402.0,162.41,162.91,162.4,162.64,37402.0
2019-06-11 13:00:00,162.57,163.07,162.34,162.37,27365.0,162.57,163.07,162.34,162.37,27365.0
2019-06-11 13:30:00,162.32,163.04,162.22,162.92,40171.0,162.32,163.04,162.22,162.92,40171.0
2019-06-11 14:00:00,162.99,163.47,162.88,162.95,47001.0,162.99,163.47,162.88,162.95,47001.0
2019-06-11 14:30:00,162.95,162.95,162.32,162.49,29696.0,162.95,162.95,162.32,162.49,29696.0
2019-06-11 15:00:00,162.44,163.33,162.44,163.15,69135.0,162.44,163.33,162.44,163.15,69135.0
2019-06-11 15:30:00,163.15,163.59,163.01,163.21,142633.0,163.15,163.59,163.01,163.21,142633.0
2019-06-12 09:30:00,163.56,163.56,162.15,162.52,87923.0,163.56,163.56,162.15,162.52,87923.0
2019-06-12 10:00:00,162.6,162.83,161.86,161.92,34112.0,162.6,162.83,161.86,161.92,34112.0
2019-06-12 10:30:00,161.83,162.97,161.72,162.4,37395.0,161.83,162.97,161.72,162.4,37395.0
2019-06-12 11:00:00,162.34,162.67,162.0,162.52,26999.0,162.34,162.67,162.0,162.52,26999.0
2019-06-12 11:30:00,162.63,162.73,162.3,162.45,22054.0,162.63,162.73,162.3,162.45,22054.0
2019-06-12 12:00:00,162.36,163.17,162.36,163.15,30389.0,162.36,163.17,162.36,163.15,30389.0
2019-06-12 12:30:00,163.11,163.58,163.09,163.39,21401.0,163.11,163.58,163.09,163.39,21401.0
2019-06-12 13:00:00,163.34,163.5,162.92,163.17,23247.0,163.34,163.5,162.92,163.17,23247.0
2019-06-12 13:30:00,163.15,163.26,163.01,163.11,22046.0,163.15,163.26,163.01,163.11,22046.0
2019-06-12 14:00:00,163.15,163.47,162.75,162.91,25911.0,163.15,163.47,162.75,162.91,25911.0
2019-06-12 14:30:00,162.92,163.31,162.88,163.1,24794.0,162.92,163.31,162.88,163.1,24794.0
2019-06-12 15:00:00,163.11,163.51,163.06,163.48,40546.0,163.11,163.51,163.06,163.48,40546.0
2019-06-12 15:30:00,163.46,163.81,163.31,163.77,122932.0,163.46,163.81,163.31,163.77,122932.0
2019-06-13 09:30:00,164.44,164.88,161.93,163.31,81614.0,164.44,164.88,161.93,163.31,81614.0
2019-06-13 10:00:00,163.28,163.45,162.39,163.03,25101.0,163.28,163.45,162.39,163.03,25101.0
2019-06-13 10:30:00,163.14,163.46,162.87,162.92,30302.0,163.14,163.46,162.87,162.92,30302.0
2019-06-13 11:00:00,162.93,163.22,162.37,162.93,29548.0,162.93,163.22,162.37,162.93,29548.0
2019-06-13 11:30:00,162.94,163.02,162.2,162.3,54835.0,162.94,163.02,162.2,162.3,54835.0
2019-06-13 12:00:00,162.3,162.48,161.83,161.84,46336.0,162.3,162.48,161.83,161.84,46336.0
2019-06-13 12:30:00,161.88,162.97,161.81,162.8,33549.0,161.88,162.97,161.81,162.8,33549.0
2019-06-13 13:00:00,162.85,162.9,162.53,162.65,25780.0,162.85,162.9,162.53,162.65,25780.0
2019-06-13 13:30:00,162.63,163.0,162.53,162.83,28745.0,162.63,163.0,162.53,162.83,28745.0
2019-06-13 14:00:00,162.76,162.94,162.37,162.65,36864.0,162.76,162.94,162.37,162.65,36864.0
2019-06-13 14:30:00,162.64,162.66,162.16,162.52,38664.0,162.64,162.66,162.16,162.52,38664.0
2019-06-13 15:00:00,162.41,162.43,161.82,162.02,59645.0,162.41,162.43,161.82,162.02,59645.0
2019-06-13 15:30:00,162.01,162.41,161.77,162.28,133850.0,162.01,162.41,161.77,162.28,133850.0
2019-06-14 09:30:00,161.85,163.0,159.03,159.78,76275.0,161.85,163.0,159.03,159.78,76275.0
2019-06-14 10:00:00,159.57,159.98,158.12,158.12,109249.0,159.57,159.98,158.12,158.12,109249.0
2019-06-14 10:30:00,158.12,158.36,157.11,157.41,119523.0,158.12,158.36,157.11,157.41,119523.0
2019-06-14 11:00:00,157.28,157.43,156.22,157.43,125709.0,157.28,157.43,156.22,157.43,125709.0
2019-06-14 11:30:00,157.42,157.79,157.15,157.44,72618.0,157.42,157.79,157.15,157.44,72618.0
2019-06-14 12:00:00,157.41,157.82,157.13,157.61,94777.0,157.41,157.82,157.13,157.61,94777.0
2019-06-14 12:30:00,157.61,157.86,157.51,157.78,24419.0,157.61,157.86,157.51,157.78,24419.0
2019-06-14 13:00:00,157.77,157.82,157.57,157.68,14622.0,157.77,157.82,157.57,157.68,14622.0
2019-06-14 13:30:00,157.68,157.83,157.61,157.62,21824.0,157.68,157.83,157.61,157.62,21824.0
2019-06-14 14:00:00,157.63,158.0,157.59,157.77,26158.0,157.63,158.0,157.59,157.77,26158.0
2019-06-14 14:30:00,157.77,158.31,157.77,158.1,31530.0,157.77,158.31,157.77,158.1,31530.0
2019-06-14 15:00:00,158.13,158.69,158.13,158.54,39561.0,158.13,158.69,158.13,158.54,39561.0
2019-06-14 15:30:00,158.57,158.82,158.07,158.16,115152.0,158.57,158.82,158.07,158.16,115152.0
2019-06-17 09:30:00,158.39,158.81,157.09,158.17,139831.0,158.39,158.81,157.09,158.17,139831.0
2019-06-17 10:00:00,158.22,158.6,157.49,157.84,64514.0,158.22,158.6,157.49,157.84,64514.0
2019-06-17 10:30:00,157.86,158.78,157.86,158.69,38050.0,157.86,158.78,157.86,158.69,38050.0
2019-06-17 11:00:00,158.64,158.78,158.02,158.1,43449.0,158.64,158.78,158.02,158.1,43449.0
2019-06-17 11:30:00,158.13,158.15,157.46,157.53,40502.0,158.13,158.15,157.46,157.53,40502.0
2019-06-17 12:00:00,157.51,158.05,157.3,157.92,37321.0,157.51,158.05,157.3,157.92,37321.0
2019-06-17 12:30:00,157.88,158.26,157.84,158.12,37400.0,157.88,158.26,157.84,158.12,37400.0
2019-06-17 13:00:00,158.15,158.21,157.82,157.93,50878.0,158.15,158.21,157.82,157.93,50878.0
2019-06-17 13:30:00,157.94,158.45,157.93,158.45,29648.0,157.94,158.45,157.93,158.45,29648.0
2019-06-17 14:00:00,158.4,158.54,158.18,158.18,27420.0,158.4,158.54,158.18,158.18,27420.0
2019-06-17 14:30:00,158.19,158.22,157.69,157.71,28591.0,158.19,158.22,157.69,157.71,28591.0
2019-06-17 15:00:00,157.73,157.79,157.46,157.7,38048.0,157.73,157.79,157.46,157.7,38048.0
2019-06-17 15:30:00,157.73,157.83,157.23,157.38,146699.0,157.73,157.83,157.23,157.38,146699.0
2019-06-18 09:30:00,159.87,163.0,159.27,162.46,137805.0,159.87,163.0,159.27,162.46,137805.0
2019-06-18 10:00:00,162.46,163.38,162.21,163.06,83185.0,162.46,163.38,162.21,163.06,83185.0
2019-06-18 10:30:00,163.05,163.05,162.25,162.51,70435.0,163.05,163.05,162.25,162.51,70435.0
2019-06-18 11:00:00,162.55,162.93,162.15,162.35,39876.0,162.55,162.93,162.15,162.35,39876.0
2019-06-18 11:30:00,162.42,162.95,162.25,162.74,62891.0,162.42,162.95,162.25,162.74,62891.0
2019-06-18 12:00:00,162.73,162.8,162.13,162.35,39594.0,162.73,162.8,162.13,162.35,39594.0
2019-06-18 12:30:00,162.34,162.54,162.01,162.01,38205.0,162.34,162.54,162.01,162.01,38205.0
2019-06-18 13:00:00,162.03,162.04,161.56,161.57,36692.0,162.03,162.04,161.56,161.57,36692.0
2019-06-18 13:30:00,161.6,161.94,161.54,161.62,104296.0,161.6,161.94,161.54,161.62,104296.0
2019-06-18 14:00:00,161.64,161.94,161.61,161.84,26432.0,161.64,161.94,161.61,161.84,26432.0
2019-06-18 14:30:00,161.84,162.03,161.75,161.89,40467.0,161.84,162.03,161.75,161.89,40467.0
2019-06-18 15:00:00,161.87,161.88,161.57,161.78,40014.0,161.87,161.88,161.57,161.78,40014.0
2019-06-18 15:30:00,161.76,162.03,161.43,161.92,207157.0,161.76,162.03,161.43,161.92,207157.0
2019-06-19 09:30:00,163.16,164.93,162.35,164.37,146210.0,163.16,164.93,162.35,164.37,146210.0
2019-06-19 10:00:00,164.47,165.98,164.15,165.7,128594.0,164.47,165.98,164.15,165.7,128594.0
2019-06-19 10:30:00,165.66,166.24,165.32,165.74,81422.0,165.66,166.24,165.32,165.74,81422.0
2019-06-19 11:00:00,165.75,166.18,165.43,165.95,61336.0,165.75,166.18,165.43,165.95,61336.0
2019-06-19 11:30:00,165.93,166.15,165.56,166.04,80503.0,165.93,166.15,165.56,166.04,80503.0
2019-06-19 12:00:00,166.04,166.15,165.78,165.88,62572.0,166.04,166.15,165.78,165.88,62572.0
2019-06-19 12:30:00,165.88,166.0,165.68,165.74,52228.0,165.88,166.0,165.68,165.74,52228.0
2019-06-19 13:00:00,165.69,165.75,165.19,165.32,57107.0,165.69,165.75,165.19,165.32,57107.0
2019-06-19 13:30:00,165.36,165.37,165.15,165.31,50911.0,165.36,165.37,165.15,165.31,50911.0
2019-06-19 14:00:00,165.41,166.79,164.98,165.73,133442.0,165.41,166.79,164.98,165.73,133442.0
2019-06-19 14:30:00,165.76,166.24,165.18,165.26,68696.0,165.76,166.24,165.18,165.26,68696.0
2019-06-19 15:00:00,165.31,165.94,165.25,165.74,134658.0,165.31,165.94,165.25,165.74,134658.0
2019-06-19 15:30:00,165.72,166.48,165.56,165.6,478150.0,165.72,166.48,165.56,165.6,478150.0
2019-06-20 09:30:00,169.03,170.48,167.89,170.09,175718.0,169.03,170.48,167.89,170.09,175718.0
2019-06-20 10:00:00,170.06,171.11,170.0,170.86,120021.0,170.06,171.11,170.0,170.86,120021.0
2019-06-20 10:30:00,170.85,170.99,170.25,170.39,102250.0,170.85,170.99,170.25,170.39,102250.0
2019-06-20 11:00:00,170.39,170.82,170.02,170.08,103835.0,170.39,170.82,170.02,170.08,103835.0
2019-06-20 11:30:00,170.0,170.13,169.35,169.87,67886.0,170.0,170.13,169.35,169.87,67886.0
2019-06-20 12:00:00,169.91,169.98,168.4,169.21,56551.0,169.91,169.98,168.4,169.21,56551.0
2019-06-20 12:30:00,169.26,169.4,168.81,168.93,41397.0,169.26,169.4,168.81,168.93,41397.0
2019-06-20 13:00:00,168.91,169.54,168.91,169.54,31975.0,168.91,169.54,168.91,169.54,31975.0
2019-06-20 13:30:00,169.51,169.56,168.8,168.93,33857.0,169.51,169.56,168.8,168.93,33857.0
2019-06-20 14:00:00,168.88,169.44,168.86,169.17,57491.0,168.88,169.44,168.86,169.17,57491.0
2019-06-20 14:30:00,169.2,169.61,169.2,169.53,40884.0,169.2,169.61,169.2,169.53,40884.0
2019-06-20 15:00:00,169.55,169.93,169.34,169.85,37592.0,169.55,169.93,169.34,169.85,37592.0
2019-06-20 15:30:00,169.89,170.34,169.31,169.43,330390.0,169.89,170.34,169.31,169.43,330390.0
2019-06-21 09:30:00,169.33,171.68,169.0,171.09,351659.0,169.33,171.68,169.0,171.09,351659.0
2019-06-21 10:00:00,171.02,171.21,170.12,170.31,55396.0,171.02,171.21,170.12,170.31,55396.0
2019-06-21 10:30:00,170.27,171.17,170.26,170.82,60056.0,170.27,171.17,170.26,170.82,60056.0
2019-06-21 11:00:00,170.83,171.43,170.54,170.54,39748.0,170.83,171.43,170.54,170.54,39748.0
2019-06-21 11:30:00,170.55,170.74,169.86,169.93,39726.0,170.55,170.74,169.86,169.93,39726.0
2019-06-21 12:00:00,169.91,170.36,169.85,170.14,29121.0,169.91,170.36,169.85,170.14,29121.0
2019-06-21 12:30:00,170.11,170.3,169.97,170.26,47151.0,170.11,170.3,169.97,170.26,47151.0
2019-06-21 13:00:00,170.28,170.62,170.07,170.56,33935.0,170.28,170.62,170.07,170.56,33935.0
2019-06-21 13:30:00,170.56,170.6,170.18,170.46,20209.0,170.56,170.6,170.18,170.46,20209.0
2019-06-21 14:00:00,170.5,170.61,170.1,170.17,32299.0,170.5,170.61,170.1,170.17,32299.0
2019-06-21 14:30:00,170.14,170.35,170.11,170.15,36915.0,170.14,170.35,170.11,170.15,36915.0
2019-06-21 15:00:00,170.15,170.53,170.12,170.33,53696.0,170.15,170.53,170.12,170.33,53696.0
2019-06-21 15:30:00,170.4,171.11,170.22,170.82,256218.0,170.4,171.11,170.22,170.82,256218.0
2019-06-24 09:30:00,171.42,171.83,169.22,169.68,91568.0,171.42,171.83,169.22,169.68,91568.0
2019-06-24 10:00:00,169.74,171.55,169.72,171.32,51102.0,169.74,171.55,169.72,171.32,51102.0
2019-06-24 10:30:00,171.52,171.68,170.79,170.89,76453.0,171.52,171.68,170.79,170.89,76453.0
2019-06-24 11:00:00,170.87,171.27,170.69,171.27,45125.0,170.87,171.27,170.69,171.27,45125.0
2019-06-24 11:30:00,171.25,171.56,171.06,171.46,43016.0,171.25,171.56,171.06,171.46,43016.0
2019-06-24 12:00:00,171.47,171.56,170.81,170.91,34539.0,171.47,171.56,170.81,170.91,34539.0
2019-06-24 12:30:00,170.93,171.17,170.79,170.95,40738.0,170.93,171.17,170.79,170.95,40738.0
2019-06-24 13:00:00,170.95,171.08,170.73,170.78,26611.0,170.95,171.08,170.73,170.78,26611.0
2019-06-24 13:30:00,170.78,171.08,170.16,170.28,37679.0,170.78,171.08,170.16,170.28,37679.0
2019-06-24 14:00:00,170.23,170.34,170.09,170.19,27914.0,170.23,170.34,170.09,170.19,27914.0
2019-06-24 14:30:00,170.2,170.25,169.8,170.05,35400.0,170.2,170.25,169.8,170.05,35400.0
2019-06-24 15:00:00,170.05,170.06,169.72,169.79,59100.0,170.05,170.06,169.72,169.79,59100.0
2019-06-24 15:30:00,169.8,169.84,168.29,168.49,478048.0,169.8,169.84,168.29,168.49,478048.0
2019-06-25 09:30:00,169.28,169.37,167.57,168.06,65756.0,169.28,169.37,167.57,168.06,65756.0
2019-06-25 10:00:00,168.26,168.81,167.52,167.95,36565.0,168.26,168.81,167.52,167.95,36565.0
2019-06-25 10:30:00,167.92,167.92,166.07,166.26,65316.0,167.92,167.92,166.07,166.26,65316.0
2019-06-25 11:00:00,166.06,166.19,165.51,165.63,67193.0,166.06,166.19,165.51,165.63,67193.0
2019-06-25 11:30:00,165.61,165.92,165.38,165.6,47580.0,165.61,165.92,165.38,165.6,47580.0
2019-06-25 12:00:00,165.62,166.11,165.62,165.95,26945.0,165.62,166.11,165.62,165.95,26945.0
2019-06-25 12:30:00,165.92,165.98,165.01,165.11,29941.0,165.92,165.98,165.01,165.11,29941.0
2019-06-25 13:00:00,165.16,165.43,164.62,165.34,31545.0,165.16,165.43,164.62,165.34,31545.0
2019-06-25 13:30:00,165.28,165.68,164.74,164.81,28390.0,165.28,165.68,164.74,164.81,28390.0
2019-06-25 14:00:00,164.82,164.85,164.28,164.33,28506.0,164.82,164.85,164.28,164.33,28506.0
2019-06-25 14:30:00,164.29,164.37,163.42,163.78,52450.0,164.29,164.37,163.42,163.78,52450.0
2019-06-25 15:00:00,163.78,164.09,163.35,163.8,81041.0,163.78,164.09,163.35,163.8,81041.0
2019-06-25 15:30:00,163.75,164.2,162.84,163.16,354014.0,163.75,164.2,162.84,163.16,354014.0
2019-06-26 09:30:00,164.17,165.81,163.18,163.61,85951.0,164.17,165.81,163.18,163.61,85951.0
2019-06-26 10:00:00,163.51,163.91,162.61,162.99,39348.0,163.51,163.91,162.61,162.99,39348.0
2019-06-26 10:30:00,163.07,163.59,163.0,163.4,21285.0,163.07,163.59,163.0,163.4,21285.0
2019-06-26 11:00:00,163.39,163.85,162.91,163.85,33217.0,163.39,163.85,162.91,163.85,33217.0
2019-06-26 11:30:00,163.88,163.88,163.3,163.53,29488.0,163.88,163.88,163.3,163.53,29488.0
2019-06-26 12:00:00,163.53,163.65,163.26,163.53,39224.0,163.53,163.65,163.26,163.53,39224.0
2019-06-26 12:30:00,163.52,163.58,163.35,163.57,23242.0,163.52,163.58,163.35,163.57,23242.0
2019-06-26 13:00:00,163.57,163.58,162.99,163.0,35422.0,163.57,163.58,162.99,163.0,35422.0
2019-06-26 13:30:00,163.03,163.05,162.34,162.71,43922.0,163.03,163.05,162.34,162.71,43922.0
2019-06-26 14:00:00,162.78,163.01,162.51,162.67,32039.0,162.78,163.01,162.51,162.67,32039.0
2019-06-26 14:30:00,162.64,162.78,162.32,162.74,26470.0,162.64,162.78,162.32,162.74,26470.0
2019-06-26 15:00:00,162.79,163.0,162.68,162.77,36900.0,162.79,163.0,162.68,162.77,36900.0
2019-06-26 15:30:00,162.74,162.96,162.42,162.42,107407.0,162.74,162.96,162.42,162.42,107407.0
2019-06-27 09:30:00,162.8,164.18,162.77,163.92,53028.0,162.8,164.18,162.77,163.92,53028.0
2019-06-27 10:00:00,163.93,164.77,163.77,164.77,77488.0,163.93,164.77,163.77,164.77,77488.0
2019-06-27 10:30:00,164.8,165.63,164.79,165.11,65264.0,164.8,165.63,164.79,165.11,65264.0
2019-06-27 11:00:00,165.19,165.31,164.24,164.31,66481.0,165.19,165.31,164.24,164.31,66481.0
2019-06-27 11:30:00,164.3,164.52,164.16,164.51,31945.0,164.3,164.52,164.16,164.51,31945.0
2019-06-27 12:00:00,164.51,165.06,164.4,164.95,36068.0,164.51,165.06,164.4,164.95,36068.0
2019-06-27 12:30:00,164.98,165.49,164.89,165.27,44455.0,164.98,165.49,164.89,165.27,44455.0
2019-06-27 13:00:00,165.27,165.39,165.08,165.24,42940.0,165.27,165.39,165.08,165.24,42940.0
2019-06-27 13:30:00,165.24,165.83,165.18,165.75,40494.0,165.24,165.83,165.18,165.75,40494.0
2019-06-27 14:00:00,165.78,165.97,165.63,165.9,55599.0,165.78,165.97,165.63,165.9,55599.0
2019-06-27 14:30:00,165.9,166.07,165.38,165.39,71259.0,165.9,166.07,165.38,165.39,71259.0
2019-06-27 15:00:00,165.42,165.57,165.3,165.39,78579.0,165.42,165.57,165.3,165.39,78579.0
2019-06-27 15:30:00,165.4,165.58,165.05,165.23,271990.0,165.4,165.58,165.05,165.23,271990.0
2019-06-28 09:30:00,166.12,166.36,164.12,164.21,108034.0,166.12,166.36,164.12,164.21,108034.0
2019-06-28 10:00:00,164.21,164.9,163.74,164.77,77310.0,164.21,164.9,163.74,164.77,77310.0
2019-06-28 10:30:00,164.8,165.32,164.4,165.1,52792.0,164.8,165.32,164.4,165.1,52792.0
2019-06-28 11:00:00,165.09,165.74,164.95,165.65,29823.0,165.09,165.74,164.95,165.65,29823.0
2019-06-28 11:30:00,165.65,165.7,165.41,165.63,29678.0,165.65,165.7,165.41,165.63,29678.0
2019-06-28 12:00:00,165.6,166.17,165.59,166.06,33124.0,165.6,166.17,165.59,166.06,33124.0
2019-06-28 12:30:00,166.02,166.02,165.47,165.63,37039.0,166.02,166.02,165.47,165.63,37039.0
2019-06-28 13:00:00,165.57,165.57,164.91,164.97,41793.0,165.57,165.57,164.91,164.97,41793.0
2019-06-28 13:30:00,165.01,165.14,163.93,164.09,62953.0,165.01,165.14,163.93,164.09,62953.0
2019-06-28 14:00:00,164.07,164.39,163.97,164.22,49599.0,164.07,164.39,163.97,164.22,49599.0
2019-06-28 14:30:00,164.25,164.36,163.77,163.77,79108.0,164.25,164.36,163.77,163.77,79108.0
2019-06-28 15:00:00,163.78,163.9,163.14,163.17,113335.0,163.78,163.9,163.14,163.17,113335.0
2019-06-28 15:30:00,163.15,163.9,162.87,162.89,380457.0,163.15,163.9,162.87,162.89,380457.0
2019-07-01 09:30:00,166.99,169.2,165.52,168.56,134335.0,166.99,169.2,165.52,168.56,134335.0
2019-07-01 10:00:00,168.66,169.26,168.15,168.15,131345.0,168.66,169.26,168.15,168.15,131345.0
2019-07-01 10:30:00,168.12,169.26,167.97,169.19,88398.0,168.12,169.26,167.97,169.19,88398.0
2019-07-01 11:00:00,169.26,169.95,168.99,169.64,93946.0,169.26,169.95,168.99,169.64,93946.0
2019-07-01 11:30:00,169.63,169.96,169.27,169.38,60560.0,169.63,169.96,169.27,169.38,60560.0
2019-07-01 12:00:00,169.4,170.06,169.39,169.86,77582.0,169.4,170.06,169.39,169.86,77582.0
2019-07-01 12:30:00,169.8,169.87,168.83,168.97,56737.0,169.8,169.87,168.83,168.97,56737.0
2019-07-01 13:00:00,168.97,169.44,168.59,169.4,60775.0,168.97,169.44,168.59,169.4,60775.0
2019-07-01 13:30:00,169.4,169.56,169.21,169.25,80092.0,169.4,169.56,169.21,169.25,80092.0
2019-07-01 14:00:00,169.24,169.24,168.03,168.25,87195.0,169.24,169.24,168.03,168.25,87195.0
2019-07-01 14:30:00,168.23,168.6,168.03,168.32,71604.0,168.23,168.6,168.03,168.32,71604.0
2019-07-01 15:00:00,168.27,169.29,168.25,169.13,83088.0,168.27,169.29,168.25,169.13,83088.0
2019-07-01 15:30:00,169.12,169.6,168.92,169.28,221845.0,169.12,169.6,168.92,169.28,221845.0
2019-07-02 09:30:00,169.11,170.0,168.4,168.54,55508.0,169.11,170.0,168.4,168.54,55508.0
2019-07-02 10:00:00,168.47,169.33,168.46,169.3,33076.0,168.47,169.33,168.46,169.3,33076.0
2019-07-02 10:30:00,169.28,169.74,168.97,169.48,26334.0,169.28,169.74,168.97,169.48,26334.0
2019-07-02 11:00:00,169.46,170.32,169.46,169.98,35689.0,169.46,170.32,169.46,169.98,35689.0
2019-07-02 11:30:00,170.0,170.12,169.35,169.55,26792.0,170.0,170.12,169.35,169.55,26792.0
2019-07-02 12:00:00,169.52,169.8,169.37,169.44,20257.0,169.52,169.8,169.37,169.44,20257.0
2019-07-02 12:30:00,169.47,169.48,169.06,169.37,24333.0,169.47,169.48,169.06,169.37,24333.0
2019-07-02 13:00:00,169.33,169.88,169.16,169.67,33964.0,169.33,169.88,169.16,169.67,33964.0
2019-07-02 13:30:00,169.64,169.94,169.57,169.79,20747.0,169.64,169.94,169.57,169.79,20747.0
2019-07-02 14:00:00,169.8,169.99,169.62,169.62,27660.0,169.8,169.99,169.62,169.62,27660.0
2019-07-02 14:30:00,169.65,169.79,169.13,169.14,22018.0,169.65,169.79,169.13,169.14,22018.0
2019-07-02 15:00:00,169.21,169.7,169.17,169.54,31859.0,169.21,169.7,169.17,169.54,31859.0
2019-07-02 15:30:00,169.55,170.16,169.52,170.16,75045.0,169.55,170.16,169.52,170.16,75045.0
2019-07-03 09:30:00,170.36,170.68,168.84,169.27,51920.0,170.36,170.68,168.84,169.27,51920.0
2019-07-03 10:00:00,169.25,170.42,168.98,170.28,41830.0,169.25,170.42,168.98,170.28,41830.0
2019-07-03 10:30:00,170.32,171.25,170.32,171.2,48259.0,170.32,171.25,170.32,171.2,48259.0
2019-07-03 11:00:00,171.17,171.48,170.4,170.67,25912.0,171.17,171.48,170.4,170.67,25912.0
2019-07-03 11:30:00,170.63,171.17,170.63,171.06,27311.0,170.63,171.17,170.63,171.06,27311.0
2019-07-03 12:00:00,171.11,171.49,171.02,171.23,37538.0,171.11,171.49,171.02,171.23,37538.0
2019-07-03 12:30:00,171.26,172.18,171.22,172.06,124173.0,171.26,172.18,171.22,172.06,124173.0
2019-07-05 09:30:00,170.39,171.36,169.59,169.59,54320.0,170.39,171.36,169.59,169.59,54320.0
2019-07-05 10:00:00,169.61,170.32,169.44,169.93,46873.0,169.61,170.32,169.44,169.93,46873.0
2019-07-05 10:30:00,169.94,170.35,169.47,169.88,111106.0,169.94,170.35,169.47,169.88,111106.0
2019-07-05 11:00:00,169.99,170.61,169.78,170.61,34428.0,169.99,170.61,169.78,170.61,34428.0
2019-07-05 11:30:00,170.6,170.98,170.53,170.96,23163.0,170.6,170.98,170.53,170.96,23163.0
2019-07-05 12:00:00,170.95,171.49,170.88,171.38,46542.0,170.95,171.49,170.88,171.38,46542.0
2019-07-05 12:30:00,171.36,171.96,171.34,171.47,37829.0,171.36,171.96,171.34,171.47,37829.0
2019-07-05 13:00:00,171.47,172.27,171.39,172.16,43186.0,171.47,172.27,171.39,172.16,43186.0
2019-07-05 13:30:00,172.2,172.3,171.89,171.94,16133.0,172.2,172.3,171.89,171.94,16133.0
2019-07-05 14:00:00,171.92,172.03,171.61,171.91,21281.0,171.92,172.03,171.61,171.91,21281.0
2019-07-05 14:30:00,171.83,172.32,171.83,172.24,33742.0,171.83,172.32,171.83,172.24,33742.0
2019-07-05 15:00:00,172.21,172.27,171.81,172.14,30427.0,172.21,172.27,171.81,172.14,30427.0
2019-07-05 15:30:00,172.11,172.34,171.93,172.24,108432.0,172.11,172.34,171.93,172.24,108432.0
2019-07-08 09:30:00,170.75,171.39,169.45,170.0,185939.0,170.75,171.39,169.45,170.0,185939.0
2019-07-08 10:00:00,170.0,170.75,169.88,170.32,82713.0,170.0,170.75,169.88,170.32,82713.0
2019-07-08 10:30:00,170.26,170.77,170.14,170.5,116173.0,170.26,170.77,170.14,170.5,116173.0
2019-07-08 11:00:00,170.49,170.8,170.27,170.45,46164.0,170.49,170.8,170.27,170.45,46164.0
2019-07-08 11:30:00,170.49,170.61,170.17,170.3,50412.0,170.49,170.61,170.17,170.3,50412.0
2019-07-08 12:00:00,170.24,170.28,168.92,169.18,111569.0,170.24,170.28,168.92,169.18,111569.0
2019-07-08 12:30:00,169.23,169.68,169.21,169.31,47567.0,169.23,169.68,169.21,169.31,47567.0
2019-07-08 13:00:00,169.32,169.5,168.86,169.03,66287.0,169.32,169.5,168.86,169.03,66287.0
2019-07-08 13:30:00,169.03,169.18,168.76,168.9,47349.0,169.03,169.18,168.76,168.9,47349.0
2019-07-08 14:00:00,168.91,169.38,168.83,169.24,67953.0,168.91,169.38,168.83,169.24,67953.0
2019-07-08 14:30:00,169.22,169.66,169.2,169.5,66211.0,169.22,169.66,169.2,169.5,66211.0
2019-07-08 15:00:00,169.53,169.92,169.53,169.78,64279.0,169.53,169.92,169.53,169.78,64279.0
2019-07-08 15:30:00,169.79,170.12,169.78,169.87,165471.0,169.79,170.12,169.78,169.87,165471.0
2019-07-09 09:30:00,168.7,169.14,168.26,168.67,67833.0,168.7,169.14,168.26,168.67,67833.0
2019-07-09 10:00:00,168.69,169.46,168.56,169.42,69818.0,168.69,169.46,168.56,169.42,69818.0
2019-07-09 10:30:00,169.42,170.07,169.41,169.85,53920.0,169.42,170.07,169.41,169.85,53920.0
2019-07-09 11:00:00,169.84,170.43,169.71,170.07,44391.0,169.84,170.43,169.71,170.07,44391.0
2019-07-09 11:30:00,170.03,170.26,169.74,170.12,43132.0,170.03,170.26,169.74,170.12,43132.0
2019-07-09 12:00:00,170.09,170.34,169.95,170.24,21743.0,170.09,170.34,169.95,170.24,21743.0
2019-07-09 12:30:00,170.2,170.4,170.14,170.16,20296.0,170.2,170.4,170.14,170.16,20296.0
2019-07-09 13:00:00,170.15,170.53,169.92,170.45,28310.0,170.15,170.53,169.92,170.45,28310.0
2019-07-09 13:30:00,170.43,170.81,170.43,170.77,26250.0,170.43,170.81,170.43,170.77,26250.0
2019-07-09 14:00:00,170.75,171.05,170.66,171.0,44609.0,170.75,171.05,170.66,171.0,44609.0
2019-07-09 14:30:00,171.03,171.22,170.73,171.2,39196.0,171.03,171.22,170.73,171.2,39196.0
2019-07-09 15:00:00,171.19,171.31,170.72,170.78,66462.0,171.19,171.31,170.72,170.78,66462.0
2019-07-09 15:30:00,170.73,171.43,170.72,171.33,161613.0,170.73,171.43,170.72,171.33,161613.0
2019-07-10 09:30:00,172.51,175.22,172.27,174.95,295675.0,172.51,175.22,172.27,174.95,295675.0
2019-07-10 10:00:00,175.03,175.28,173.28,173.36,62762.0,175.03,175.28,173.28,173.36,62762.0
2019-07-10 10:30:00,173.34,173.53,172.63,172.63,68591.0,173.34,173.53,172.63,172.63,68591.0
2019-07-10 11:00:00,172.53,172.81,172.0,172.44,48958.0,172.53,172.81,172.0,172.44,48958.0
2019-07-10 11:30:00,172.47,173.52,172.37,173.43,47448.0,172.47,173.52,172.37,173.43,47448.0
2019-07-10 12:00:00,173.48,173.82,173.25,173.36,27273.0,173.48,173.82,173.25,173.36,27273.0
2019-07-10 12:30:00,173.36,173.9,173.35,173.55,31521.0,173.36,173.9,173.35,173.55,31521.0
2019-07-10 13:00:00,173.59,173.8,173.33,173.41,28146.0,173.59,173.8,173.33,173.41,28146.0
2019-07-10 13:30:00,173.36,173.85,173.33,173.51,48389.0,173.36,173.85,173.33,173.51,48389.0
2019-07-10 14:00:00,173.54,173.77,172.73,172.73,53148.0,173.54,173.77,172.73,172.73,53148.0
2019-07-10 14:30:00,172.78,173.13,172.5,172.76,54464.0,172.78,173.13,172.5,172.76,54464.0
2019-07-10 15:00:00,172.84,173.12,172.68,173.11,33332.0,172.84,173.12,172.68,173.11,33332.0
2019-07-10 15:30:00,173.07,173.37,172.42,172.74,183036.0,173.07,173.37,172.42,172.74,183036.0
2019-07-11 09:30:00,173.21,173.35,171.55,171.72,60960.0,173.21,173.35,171.55,171.72,60960.0
2019-07-11 10:00:00,172.09,172.26,171.5,172.08,25913.0,172.09,172.26,171.5,172.08,25913.0
2019-07-11 10:30:00,172.07,173.37,171.98,173.26,91725.0,172.07,173.37,171.98,173.26,91725.0
2019-07-11 11:00:00,173.26,174.1,173.26,174.05,46253.0,173.26,174.1,173.26,174.05,46253.0
2019-07-11 11:30:00,174.05,174.26,173.55,174.19,41030.0,174.05,174.26,173.55,174.19,41030.0
2019-07-11 12:00:00,174.2,174.68,174.2,174.68,63833.0,174.2,174.68,174.2,174.68,63833.0
2019-07-11 12:30:00,174.7,174.8,174.43,174.59,49219.0,174.7,174.8,174.43,174.59,49219.0
2019-07-11 13:00:00,174.59,174.62,173.48,173.53,38101.0,174.59,174.62,173.48,173.53,38101.0
2019-07-11 13:30:00,173.53,173.71,173.24,173.35,27740.0,173.53,173.71,173.24,173.35,27740.0
2019-07-11 14:00:00,173.36,173.36,172.96,173.01,25117.0,173.36,173.36,172.96,173.01,25117.0
2019-07-11 14:30:00,172.93,173.48,172.93,173.17,35667.0,172.93,173.48,172.93,173.17,35667.0
2019-07-11 15:00:00,173.24,173.46,173.07,173.13,41696.0,173.24,173.46,173.07,173.13,41696.0
2019-07-11 15:30:00,173.15,173.85,173.09,173.34,140127.0,173.15,173.85,173.09,173.34,140127.0
2019-07-12 09:30:00,174.46,174.46,172.35,172.43,53850.0,174.46,174.46,172.35,172.43,53850.0
2019-07-12 10:00:00,172.5,172.79,171.83,172.18,40755.0,172.5,172.79,171.83,172.18,40755.0
2019-07-12 10:30:00,172.18,172.18,170.93,171.87,38954.0,172.18,172.18,170.93,171.87,38954.0
2019-07-12 11:00:00,171.81,172.79,171.77,172.7,20193.0,171.81,172.79,171.77,172.7,20193.0
2019-07-12 11:30:00,172.73,173.41,172.54,173.33,14599.0,172.73,173.41,172.54,173.33,14599.0
2019-07-12 12:00:00,173.36,173.6,173.22,173.59,22009.0,173.36,173.6,173.22,173.59,22009.0
2019-07-12 12:30:00,173.59,173.61,173.26,173.31,15819.0,173.59,173.61,173.26,173.31,15819.0
2019-07-12 13:00:00,173.34,173.53,173.02,173.35,17225.0,173.34,173.53,173.02,173.35,17225.0
2019-07-12 13:30:00,173.35,173.85,173.35,173.59,19020.0,173.35,173.85,173.35,173.59,19020.0
2019-07-12 14:00:00,173.57,173.71,173.51,173.65,13561.0,173.57,173.71,173.51,173.65,13561.0
2019-07-12 14:30:00,173.72,173.89,173.58,173.8,16833.0,173.72,173.89,173.58,173.8,16833.0
2019-07-12 15:00:00,173.82,173.87,173.63,173.78,25718.0,173.82,173.87,173.63,173.78,25718.0
2019-07-12 15:30:00,173.77,174.2,173.75,174.18,127227.0,173.77,174.2,173.75,174.18,127227.0
2019-07-15 09:30:00,174.9,174.9,173.01,173.46,52929.0,174.9,174.9,173.01,173.46,52929.0
2019-07-15 10:00:00,173.43,173.52,172.71,172.88,30912.0,173.43,173.52,172.71,172.88,30912.0
2019-07-15 10:30:00,173.0,173.66,172.76,173.45,23981.0,173.0,173.66,172.76,173.45,23981.0
2019-07-15 11:00:00,173.44,173.51,172.89,173.08,23077.0,173.44,173.51,172.89,173.08,23077.0
2019-07-15 11:30:00,173.06,173.23,172.7,173.08,18274.0,173.06,173.23,172.7,173.08,18274.0
2019-07-15 12:00:00,173.07,173.21,172.86,173.09,22551.0,173.07,173.21,172.86,173.09,22551.0
2019-07-15 12:30:00,173.07,173.29,172.98,173.14,23497.0,173.07,173.29,172.98,173.14,23497.0
2019-07-15 13:00:00,173.11,173.22,173.01,173.13,14340.0,173.11,173.22,173.01,173.13,14340.0
2019-07-15 13:30:00,173.16,173.45,173.13,173.27,26890.0,173.16,173.45,173.13,173.27,26890.0
2019-07-15 14:00:00,173.31,173.7,173.31,173.57,22651.0,173.31,173.7,173.31,173.57,22651.0
2019-07-15 14:30:00,173.62,173.97,173.62,173.89,17351.0,173.62,173.97,173.62,173.89,17351.0
2019-07-15 15:00:00,173.94,174.06,173.6,173.84,36465.0,173.94,174.06,173.6,173.84,36465.0
2019-07-15 15:30:00,173.83,174.02,173.63,173.7,78494.0,173.83,174.02,173.63,173.7,78494.0
2019-07-16 09:30:00,174.02,174.66,172.7,173.19,63103.0,174.02,174.66,172.7,173.19,63103.0
2019-07-16 10:00:00,173.24,173.39,172.09,172.44,46660.0,173.24,173.39,172.09,172.44,46660.0
2019-07-16 10:30:00,172.55,172.69,172.15,172.53,38985.0,172.55,172.69,172.15,172.53,38985.0
2019-07-16 11:00:00,172.54,172.72,172.36,172.55,25082.0,172.54,172.72,172.36,172.55,25082.0
2019-07-16 11:30:00,172.59,172.71,172.1,172.2,31865.0,172.59,172.71,172.1,172.2,31865.0
2019-07-16 12:00:00,172.14,172.35,171.18,171.61,49389.0,172.14,172.35,171.18,171.61,49389.0
2019-07-16 12:30:00,171.64,172.0,171.25,171.75,31189.0,171.64,172.0,171.25,171.75,31189.0
2019-07-16 13:00:00,171.77,172.01,171.66,171.82,25283.0,171.77,172.01,171.66,171.82,25283.0
2019-07-16 13:30:00,171.79,171.9,170.86,170.91,39567.0,171.79,171.9,170.86,170.91,39567.0
2019-07-16 14:00:00,171.0,171.28,170.69,170.77,29045.0,171.0,171.28,170.69,170.77,29045.0
2019-07-16 14:30:00,170.74,171.65,170.67,171.48,30311.0,170.74,171.65,170.67,171.48,30311.0
2019-07-16 15:00:00,171.46,171.81,171.37,171.45,35710.0,171.46,171.81,171.37,171.45,35710.0
2019-07-16 15:30:00,171.44,171.67,171.0,171.02,156291.0,171.44,171.67,171.0,171.02,156291.0
2019-07-17 09:30:00,170.65,171.57,169.77,170.42,93728.0,170.65,171.57,169.77,170.42,93728.0
2019-07-17 10:00:00,170.47,170.86,169.78,170.13,51869.0,170.47,170.86,169.78,170.13,51869.0
2019-07-17 10:30:00,170.1,170.45,169.86,170.15,86600.0,170.1,170.45,169.86,170.15,86600.0
2019-07-17 11:00:00,170.15,171.17,170.15,171.09,48347.0,170.15,171.17,170.15,171.09,48347.0
2019-07-17 11:30:00,171.11,171.77,171.09,171.55,17626.0,171.11,171.77,171.09,171.55,17626.0
2019-07-17 12:00:00,171.6,171.73,171.36,171.46,23669.0,171.6,171.73,171.36,171.46,23669.0
2019-07-17 12:30:00,171.46,171.64,171.26,171.47,25386.0,171.46,171.64,171.26,171.47,25386.0
2019-07-17 13:00:00,171.5,171.69,171.19,171.63,28672.0,171.5,171.69,171.19,171.63,28672.0
2019-07-17 13:30:00,171.66,171.89,171.55,171.79,23038.0,171.66,171.89,171.55,171.79,23038.0
2019-07-17 14:00:00,171.78,171.78,171.27,171.63,21225.0,171.78,171.78,171.27,171.63,21225.0
2019-07-17 14:30:00,171.64,171.92,171.62,171.79,34104.0,171.64,171.92,171.62,171.79,34104.0
2019-07-17 15:00:00,171.77,172.02,171.51,171.75,53488.0,171.77,172.02,171.51,171.75,53488.0
2019-07-17 15:30:00,171.75,171.89,171.39,171.63,173611.0,171.75,171.89,171.39,171.63,173611.0
2019-07-18 09:30:00,170.68,172.78,170.57,172.71,75846.0,170.68,172.78,170.57,172.71,75846.0
2019-07-18 10:00:00,172.74,173.63,172.61,172.74,68579.0,172.74,173.63,172.61,172.74,68579.0
2019-07-18 10:30:00,172.75,173.11,172.2,172.59,54086.0,172.75,173.11,172.2,172.59,54086.0
2019-07-18 11:00:00,172.56,172.6,171.65,171.75,49638.0,172.56,172.6,171.65,171.75,49638.0
2019-07-18 11:30:00,171.73,171.73,171.07,171.53,28710.0,171.73,171.73,171.07,171.53,28710.0
2019-07-18 12:00:00,171.59,172.33,171.53,172.07,29938.0,171.59,172.33,171.53,172.07,29938.0
2019-07-18 12:30:00,172.09,172.18,171.86,171.98,23338.0,172.09,172.18,171.86,171.98,23338.0
2019-07-18 13:00:00,171.94,172.15,171.85,171.94,10523.0,171.94,172.15,171.85,171.94,10523.0
2019-07-18 13:30:00,172.02,172.13,171.91,172.13,16943.0,172.02,172.13,171.91,172.13,16943.0
2019-07-18 14:00:00,172.12,172.75,172.06,172.69,17291.0,172.12,172.75,172.06,172.69,17291.0
2019-07-18 14:30:00,172.7,173.18,172.69,173.13,26675.0,172.7,173.18,172.69,173.13,26675.0
2019-07-18 15:00:00,173.13,173.44,172.66,172.77,32989.0,173.13,173.44,172.66,172.77,32989.0
2019-07-18 15:30:00,172.71,172.89,172.23,172.38,131404.0,172.71,172.89,172.23,172.38,131404.0
2019-07-19 09:30:00,173.27,174.27,172.16,174.24,93249.0,173.27,174.27,172.16,174.24,93249.0
2019-07-19 10:00:00,174.14,174.35,173.36,173.7,32161.0,174.14,174.35,173.36,173.7,32161.0
2019-07-19 10:30:00,173.61,173.8,172.92,173.26,36845.0,173.61,173.8,172.92,173.26,36845.0
2019-07-19 11:00:00,173.16,173.76,173.09,173.24,26512.0,173.16,173.76,173.09,173.24,26512.0
2019-07-19 11:30:00,173.25,173.26,171.81,171.9,47015.0,173.25,173.26,171.81,171.9,47015.0
2019-07-19 12:00:00,171.99,172.44,171.86,172.44,21834.0,171.99,172.44,171.86,172.44,21834.0
2019-07-19 12:30:00,172.49,172.58,172.23,172.25,15641.0,172.49,172.58,172.23,172.25,15641.0
2019-07-19 13:00:00,172.23,172.25,171.93,171.94,16980.0,172.23,172.25,171.93,171.94,16980.0
2019-07-19 13:30:00,171.91,172.02,171.38,171.83,23939.0,171.91,172.02,171.38,171.83,23939.0
2019-07-19 14:00:00,171.85,172.07,170.51,170.51,28406.0,171.85,172.07,170.51,170.51,28406.0
2019-07-19 14:30:00,170.56,170.78,170.21,170.36,33198.0,170.56,170.78,170.21,170.36,33198.0
2019-07-19 15:00:00,170.4,170.41,169.46,169.85,61886.0,170.4,170.41,169.46,169.85,61886.0
2019-07-19 15:30:00,169.85,169.99,169.21,169.32,250911.0,169.85,169.99,169.21,169.32,250911.0
2019-07-22 09:30:00,170.31,172.19,170.09,172.09,69854.0,170.31,172.19,170.09,172.09,69854.0
2019-07-22 10:00:00,172.1,172.27,171.02,171.72,31223.0,172.1,172.27,171.02,171.72,31223.0
2019-07-22 10:30:00,171.67,171.79,171.11,171.28,36493.0,171.67,171.79,171.11,171.28,36493.0
2019-07-22 11:00:00,171.28,171.6,171.02,171.17,26184.0,171.28,171.6,171.02,171.17,26184.0
2019-07-22 11:30:00,171.22,171.32,170.69,170.69,29135.0,171.22,171.32,170.69,170.69,29135.0
2019-07-22 12:00:00,170.69,171.1,170.34,170.74,49063.0,170.69,171.1,170.34,170.74,49063.0
2019-07-22 12:30:00,170.79,171.1,170.78,170.9,32143.0,170.79,171.1,170.78,170.9,32143.0
2019-07-22 13:00:00,170.9,171.0,170.67,170.86,17249.0,170.9,171.0,170.67,170.86,17249.0
2019-07-22 13:30:00,170.87,171.25,170.8,171.05,34121.0,170.87,171.25,170.8,171.05,34121.0
2019-07-22 14:00:00,171.04,171.12,170.71,170.8,35938.0,171.04,171.12,170.71,170.8,35938.0
2019-07-22 14:30:00,170.75,170.78,170.5,170.77,21376.0,170.75,170.78,170.5,170.77,21376.0
2019-07-22 15:00:00,170.78,171.24,170.68,170.79,38043.0,170.78,171.24,170.68,170.79,38043.0
2019-07-22 15:30:00,170.8,170.82,170.23,170.36,148324.0,170.8,170.82,170.23,170.36,148324.0
2019-07-23 09:30:00,171.45,171.45,169.31,170.15,63188.0,171.45,171.45,169.31,170.15,63188.0
2019-07-23 10:00:00,170.15,170.52,169.45,169.59,49934.0,170.15,170.52,169.45,169.59,49934.0
2019-07-23 10:30:00,169.56,170.27,169.24,169.24,35861.0,169.56,170.27,169.24,169.24,35861.0
2019-07-23 11:00:00,169.24,169.47,168.79,169.06,33332.0,169.24,169.47,168.79,169.06,33332.0
2019-07-23 11:30:00,169.06,169.19,168.42,168.45,21738.0,169.06,169.19,168.42,168.45,21738.0
2019-07-23 12:00:00,168.44,168.8,168.04,168.18,35128.0,168.44,168.8,168.04,168.18,35128.0
2019-07-23 12:30:00,168.16,168.6,167.97,168.43,32083.0,168.16,168.6,167.97,168.43,32083.0
2019-07-23 13:00:00,168.45,168.73,168.32,168.52,22067.0,168.45,168.73,168.32,168.52,22067.0
2019-07-23 13:30:00,168.55,169.6,168.55,169.57,27278.0,168.55,169.6,168.55,169.57,27278.0
2019-07-23 14:00:00,169.61,169.62,169.04,169.24,24336.0,169.61,169.62,169.04,169.24,24336.0
2019-07-23 14:30:00,169.26,169.58,169.1,169.58,19443.0,169.26,169.58,169.1,169.58,19443.0
2019-07-23 15:00:00,169.56,169.56,169.23,169.35,41178.0,169.56,169.56,169.23,169.35,41178.0
2019-07-23 15:30:00,169.36,169.78,169.16,169.77,157672.0,169.36,169.78,169.16,169.77,157672.0
2019-07-24 09:30:00,169.02,171.1,167.93,170.92,80258.0,169.02,171.1,167.93,170.92,80258.0
2019-07-24 10:00:00,170.95,171.07,170.56,170.77,27962.0,170.95,171.07,170.56,170.77,27962.0
2019-07-24 10:30:00,170.66,171.42,170.66,171.27,29190.0,170.66,171.42,170.66,171.27,29190.0
2019-07-24 11:00:00,171.25,171.43,171.09,171.39,42348.0,171.25,171.43,171.09,171.39,42348.0
2019-07-24 11:30:00,171.4,171.71,171.3,171.56,24947.0,171.4,171.71,171.3,171.56,24947.0
2019-07-24 12:00:00,171.54,172.12,171.5,172.06,33783.0,171.54,172.12,171.5,172.06,33783.0
2019-07-24 12:30:00,172.09,172.38,171.94,172.19,46550.0,172.09,172.38,171.94,172.19,46550.0
2019-07-24 13:00:00,172.21,172.26,171.98,172.03,28236.0,172.21,172.26,171.98,172.03,28236.0
2019-07-24 13:30:00,172.03,172.54,171.88,172.43,32461.0,172.03,172.54,171.88,172.43,32461.0
2019-07-24 14:00:00,172.41,172.78,172.37,172.61,20187.0,172.41,172.78,172.37,172.61,20187.0
2019-07-24 14:30:00,172.64,173.19,172.59,173.15,41786.0,172.64,173.19,172.59,173.15,41786.0
2019-07-24 15:00:00,173.15,173.68,173.0,173.67,46468.0,173.15,173.68,173.0,173.67,46468.0
2019-07-24 15:30:00,173.65,173.95,173.24,173.5,205031.0,173.65,173.95,173.24,173.5,205031.0
2019-07-25 09:30:00,171.91,172.76,167.6,168.39,147936.0,171.91,172.76,167.6,168.39,147936.0
2019-07-25 10:00:00,168.51,169.0,167.15,167.7,145212.0,168.51,169.0,167.15,167.7,145212.0
2019-07-25 10:30:00,167.71,168.58,167.66,168.31,94208.0,167.71,168.58,167.66,168.31,94208.0
2019-07-25 11:00:00,168.29,169.53,168.29,169.06,59374.0,168.29,169.53,168.29,169.06,59374.0
2019-07-25 11:30:00,169.06,170.51,169.01,170.05,79057.0,169.06,170.51,169.01,170.05,79057.0
2019-07-25 12:00:00,169.92,170.08,169.6,169.61,28162.0,169.92,170.08,169.6,169.61,28162.0
2019-07-25 12:30:00,169.59,169.59,168.8,168.98,34383.0,169.59,169.59,168.8,168.98,34383.0
2019-07-25 13:00:00,168.96,169.21,168.85,169.2,35300.0,168.96,169.21,168.85,169.2,35300.0
2019-07-25 13:30:00,169.21,169.68,169.19,169.3,33700.0,169.21,169.68,169.19,169.3,33700.0
2019-07-25 14:00:00,169.32,170.02,169.32,169.7,30055.0,169.32,170.02,169.32,169.7,30055.0
2019-07-25 14:30:00,169.72,169.96,169.55,169.78,42553.0,169.72,169.96,169.55,169.78,42553.0
2019-07-25 15:00:00,169.75,170.42,169.69,170.33,65980.0,169.75,170.42,169.69,170.33,65980.0
2019-07-25 15:30:00,170.36,170.66,169.85,169.92,283156.0,170.36,170.66,169.85,169.92,283156.0
2019-07-26 09:30:00,170.23,171.51,169.94,171.07,74685.0,170.23,171.51,169.94,171.07,74685.0
2019-07-26 10:00:00,171.02,171.25,169.72,170.24,53533.0,171.02,171.25,169.72,170.24,53533.0
2019-07-26 10:30:00,170.28,170.39,169.65,170.06,39565.0,170.28,170.39,169.65,170.06,39565.0
2019-07-26 11:00:00,170.02,170.07,168.96,169.19,50969.0,170.02,170.07,168.96,169.19,50969.0
2019-07-26 11:30:00,169.16,169.24,168.64,168.82,41138.0,169.16,169.24,168.64,168.82,41138.0
2019-07-26 12:00:00,168.83,168.87,167.77,168.19,66827.0,168.83,168.87,167.77,168.19,66827.0
2019-07-26 12:30:00,168.2,168.47,168.2,168.41,24570.0,168.2,168.47,168.2,168.41,24570.0
2019-07-26 13:00:00,168.41,168.61,168.24,168.26,37968.0,168.41,168.61,168.24,168.26,37968.0
2019-07-26 13:30:00,168.24,168.33,167.9,168.25,24393.0,168.24,168.33,167.9,168.25,24393.0
2019-07-26 14:00:00,168.24,168.46,168.03,168.31,31644.0,168.24,168.46,168.03,168.31,31644.0
2019-07-26 14:30:00,168.29,168.4,168.05,168.25,17869.0,168.29,168.4,168.05,168.25,17869.0
2019-07-26 15:00:00,168.24,168.36,167.87,167.92,33142.0,168.24,168.36,167.87,167.92,33142.0
2019-07-26 15:30:00,167.92,168.33,167.86,167.95,173571.0,167.92,168.33,167.86,167.95,173571.0
2019-07-29 09:30:00,168.31,168.62,162.44,162.83,114791.0,168.31,168.62,162.44,162.83,114791.0
2019-07-29 10:00:00,162.83,163.55,161.58,161.64,145406.0,162.83,163.55,161.58,161.64,145406.0
2019-07-29 10:30:00,161.64,162.25,161.17,161.49,165506.0,161.64,162.25,161.17,161.49,165506.0
2019-07-29 11:00:00,161.4,161.51,160.9,161.22,98283.0,161.4,161.51,160.9,161.22,98283.0
2019-07-29 11:30:00,161.22,161.82,161.0,161.44,70136.0,161.22,161.82,161.0,161.44,70136.0
2019-07-29 12:00:00,161.45,161.45,160.7,161.22,81465.0,161.45,161.45,160.7,161.22,81465.0
2019-07-29 12:30:00,161.22,161.45,160.98,161.22,72012.0,161.22,161.45,160.98,161.22,72012.0
2019-07-29 13:00:00,161.22,161.72,161.01,161.71,61092.0,161.22,161.72,161.01,161.71,61092.0
2019-07-29 13:30:00,161.7,162.04,161.49,161.66,61933.0,161.7,162.04,161.49,161.66,61933.0
2019-07-29 14:00:00,161.66,162.2,161.6,162.09,55286.0,161.66,162.2,161.6,162.09,55286.0
2019-07-29 14:30:00,162.09,162.09,161.44,161.97,58716.0,162.09,162.09,161.44,161.97,58716.0
2019-07-29 15:00:00,161.99,162.13,161.78,162.05,58242.0,161.99,162.13,161.78,162.05,58242.0
2019-07-29 15:30:00,162.03,163.2,161.98,162.75,260999.0,162.03,163.2,161.98,162.75,260999.0
2019-07-30 09:30:00,162.08,162.85,160.86,160.89,87552.0,162.08,162.85,160.86,160.89,87552.0
2019-07-30 10:00:00,160.83,162.3,160.3,161.69,106351.0,160.83,162.3,160.3,161.69,106351.0
2019-07-30 10:30:00,161.67,162.4,161.62,161.71,39704.0,161.67,162.4,161.62,161.71,39704.0
2019-07-30 11:00:00,161.62,161.8,161.31,161.43,54415.0,161.62,161.8,161.31,161.43,54415.0
2019-07-30 11:30:00,161.47,161.63,160.89,161.17,43085.0,161.47,161.63,160.89,161.17,43085.0
2019-07-30 12:00:00,161.11,161.53,161.09,161.24,31609.0,161.11,161.53,161.09,161.24,31609.0
2019-07-30 12:30:00,161.31,161.37,160.71,160.84,23928.0,161.31,161.37,160.71,160.84,23928.0
2019-07-30 13:00:00,160.89,161.06,160.74,160.95,22443.0,160.89,161.06,160.74,160.95,22443.0
2019-07-30 13:30:00,160.97,161.28,160.84,161.21,25291.0,160.97,161.28,160.84,161.21,25291.0
2019-07-30 14:00:00,161.24,161.67,160.99,160.99,40358.0,161.24,161.67,160.99,160.99,40358.0
2019-07-30 14:30:00,161.02,161.12,160.64,160.73,21431.0,161.02,161.12,160.64,160.73,21431.0
2019-07-30 15:00:00,160.72,160.93,160.22,160.3,36624.0,160.72,160.93,160.22,160.3,36624.0
2019-07-30 15:30:00,160.31,160.67,160.01,160.31,134209.0,160.31,160.67,160.01,160.31,134209.0
2019-07-31 09:30:00,160.28,160.6,159.27,159.86,113999.0,160.28,160.6,159.27,159.86,113999.0
2019-07-31 10:00:00,159.94,160.17,159.52,159.81,61063.0,159.94,160.17,159.52,159.81,61063.0
2019-07-31 10:30:00,159.77,159.82,159.04,159.19,44239.0,159.77,159.82,159.04,159.19,44239.0
2019-07-31 11:00:00,159.14,159.47,159.09,159.11,23363.0,159.14,159.47,159.09,159.11,23363.0
2019-07-31 11:30:00,159.12,159.26,158.65,158.78,22616.0,159.12,159.26,158.65,158.78,22616.0
2019-07-31 12:00:00,158.83,158.83,158.31,158.61,43503.0,158.83,158.83,158.31,158.61,43503.0
2019-07-31 12:30:00,158.57,158.66,158.11,158.66,42779.0,158.57,158.66,158.11,158.66,42779.0
2019-07-31 13:00:00,158.64,159.01,158.58,158.7,34938.0,158.64,159.01,158.58,158.7,34938.0
2019-07-31 13:30:00,158.7,159.07,158.47,158.51,37291.0,158.7,159.07,158.47,158.51,37291.0
2019-07-31 14:00:00,158.45,158.87,157.83,158.43,68110.0,158.45,158.87,157.83,158.43,68110.0
2019-07-31 14:30:00,158.47,158.77,154.28,156.11,119064.0,158.47,158.77,154.28,156.11,119064.0
2019-07-31 15:00:00,156.3,157.54,156.05,157.34,111372.0,156.3,157.54,156.05,157.34,111372.0
2019-07-31 15:30:00,157.26,157.45,155.69,156.1,282277.0,157.26,157.45,155.69,156.1,282277.0
2019-08-01 09:30:00,156.12,158.83,156.12,156.95,172996.0,156.12,158.83,156.12,156.95,172996.0
2019-08-01 10:00:00,156.95,157.2,156.31,157.14,74303.0,156.95,157.2,156.31,157.14,74303.0
2019-08-01 10:30:00,157.28,158.18,157.19,157.72,89704.0,157.28,158.18,157.19,157.72,89704.0
2019-08-01 11:00:00,157.77,158.47,157.46,158.45,132961.0,157.77,158.47,157.46,158.45,132961.0
2019-08-01 11:30:00,158.5,158.62,158.01,158.01,50473.0,158.5,158.62,158.01,158.01,50473.0
2019-08-01 12:00:00,158.06,158.07,157.64,157.72,42479.0,158.06,158.07,157.64,157.72,42479.0
2019-08-01 12:30:00,157.74,158.8,157.72,158.23,325551.0,157.74,158.8,157.72,158.23,325551.0
2019-08-01 13:00:00,158.24,158.35,156.63,156.7,93661.0,158.24,158.35,156.63,156.7,93661.0
2019-08-01 13:30:00,156.58,157.25,155.13,155.8,72880.0,156.58,157.25,155.13,155.8,72880.0
2019-08-01 14:00:00,155.82,156.06,154.1,154.46,112965.0,155.82,156.06,154.1,154.46,112965.0
2019-08-01 14:30:00,154.47,155.07,153.52,154.64,90984.0,154.47,155.07,153.52,154.64,90984.0
2019-08-01 15:00:00,154.69,155.01,154.33,154.61,134289.0,154.69,155.01,154.33,154.61,134289.0
2019-08-01 15:30:00,154.61,154.74,153.03,153.47,548416.0,154.61,154.74,153.03,153.47,548416.0
2019-08-02 09:30:00,153.27,154.27,150.59,150.79,292796.0,153.27,154.27,150.59,150.79,292796.0
2019-08-02 10:00:00,150.86,151.01,148.47,148.81,301710.0,150.86,151.01,148.47,148.81,301710.0
2019-08-02 10:30:00,148.79,149.0,147.85,147.99,294936.0,148.79,149.0,147.85,147.99,294936.0
2019-08-02 11:00:00,147.97,148.69,147.22,147.89,307638.0,147.97,148.69,147.22,147.89,307638.0
2019-08-02 11:30:00,147.87,147.99,146.59,147.53,217320.0,147.87,147.99,146.59,147.53,217320.0
2019-08-02 12:00:00,147.5,148.16,146.97,148.04,125040.0,147.5,148.16,146.97,148.04,125040.0
2019-08-02 12:30:00,148.04,148.09,146.77,146.83,99333.0,148.04,148.09,146.77,146.83,99333.0
2019-08-02 13:00:00,146.9,147.22,146.45,146.73,122756.0,146.9,147.22,146.45,146.73,122756.0
2019-08-02 13:30:00,146.75,147.07,146.1,147.01,123771.0,146.75,147.07,146.1,147.01,123771.0
2019-08-02 14:00:00,147.0,148.32,146.92,148.05,221468.0,147.0,148.32,146.92,148.05,221468.0
2019-08-02 14:30:00,147.94,148.37,147.71,147.88,117761.0,147.94,148.37,147.71,147.88,117761.0
2019-08-02 15:00:00,147.9,148.24,147.37,148.01,175136.0,147.9,148.24,147.37,148.01,175136.0
2019-08-02 15:30:00,148.03,148.62,147.26,147.72,511079.0,148.03,148.62,147.26,147.72,511079.0
2019-08-05 09:30:00,143.58,143.58,141.8,143.43,363747.0,143.58,143.58,141.8,143.43,363747.0
2019-08-05 10:00:00,143.43,143.56,141.84,142.45,163741.0,143.43,143.56,141.84,142.45,163741.0
2019-08-05 10:30:00,142.37,142.67,141.51,142.43,150631.0,142.37,142.67,141.51,142.43,150631.0
2019-08-05 11:00:00,142.42,143.82,142.4,143.13,126933.0,142.42,143.82,142.4,143.13,126933.0
2019-08-05 11:30:00,143.15,143.87,142.77,143.56,188415.0,143.15,143.87,142.77,143.56,188415.0
2019-08-05 12:00:00,143.57,144.0,143.3,143.46,120627.0,143.57,144.0,143.3,143.46,120627.0
2019-08-05 12:30:00,143.45,143.56,142.41,142.54,99038.0,143.45,143.56,142.41,142.54,99038.0
2019-08-05 13:00:00,142.48,143.52,142.45,142.88,97743.0,142.48,143.52,142.45,142.88,97743.0
2019-08-05 13:30:00,142.86,143.28,141.88,141.95,77609.0,142.86,143.28,141.88,141.95,77609.0
2019-08-05 14:00:00,141.95,142.63,141.8,142.14,100697.0,141.95,142.63,141.8,142.14,100697.0
2019-08-05 14:30:00,142.18,142.6,141.64,141.77,102631.0,142.18,142.6,141.64,141.77,102631.0
2019-08-05 15:00:00,141.75,142.98,141.06,142.45,193541.0,141.75,142.98,141.06,142.45,193541.0
2019-08-05 15:30:00,142.43,144.05,142.08,143.57,493494.0,142.43,144.05,142.08,143.57,493494.0
2019-08-06 09:30:00,145.26,146.67,144.67,146.31,227878.0,145.26,146.67,144.67,146.31,227878.0
2019-08-06 10:00:00,146.36,146.66,144.48,144.48,141883.0,146.36,146.66,144.48,144.48,141883.0
2019-08-06 10:30:00,144.48,145.32,144.18,144.78,82117.0,144.48,145.32,144.18,144.78,82117.0
2019-08-06 11:00:00,144.79,144.8,142.94,142.96,62735.0,144.79,144.8,142.94,142.96,62735.0
2019-08-06 11:30:00,142.98,143.2,142.05,143.07,103012.0,142.98,143.2,142.05,143.07,103012.0
2019-08-06 12:00:00,143.18,143.37,142.82,143.06,107067.0,143.18,143.37,142.82,143.06,107067.0
2019-08-06 12:30:00,143.03,143.19,142.8,142.91,168503.0,143.03,143.19,142.8,142.91,168503.0
2019-08-06 13:00:00,142.97,143.85,142.97,143.63,42059.0,142.97,143.85,142.97,143.63,42059.0
2019-08-06 13:30:00,143.66,143.77,143.26,143.37,51540.0,143.66,143.77,143.26,143.37,51540.0
2019-08-06 14:00:00,143.35,144.14,142.99,144.14,88698.0,143.35,144.14,142.99,144.14,88698.0
2019-08-06 14:30:00,144.1,144.71,144.0,144.14,76872.0,144.1,144.71,144.0,144.14,76872.0
2019-08-06 15:00:00,144.16,144.32,143.56,143.65,79567.0,144.16,144.32,143.56,143.65,79567.0
2019-08-06 15:30:00,143.6,143.89,143.41,143.66,259680.0,143.6,143.89,143.41,143.66,259680.0
2019-08-07 09:30:00,141.88,142.17,140.64,141.38,130783.0,141.88,142.17,140.64,141.38,130783.0
2019-08-07 10:00:00,141.28,142.86,140.96,142.48,105799.0,141.28,142.86,140.96,142.48,105799.0
2019-08-07 10:30:00,142.4,143.41,142.14,142.96,96762.0,142.4,143.41,142.14,142.96,96762.0
2019-08-07 11:00:00,142.89,143.4,141.97,142.15,90159.0,142.89,143.4,141.97,142.15,90159.0
2019-08-07 11:30:00,142.09,142.47,141.3,141.7,77228.0,142.09,142.47,141.3,141.7,77228.0
2019-08-07 12:00:00,141.77,141.83,141.16,141.42,43343.0,141.77,141.83,141.16,141.42,43343.0
2019-08-07 12:30:00,141.42,142.3,141.28,142.22,46360.0,141.42,142.3,141.28,142.22,46360.0
2019-08-07 13:00:00,142.25,143.26,142.23,143.17,73405.0,142.25,143.26,142.23,143.17,73405.0
2019-08-07 13:30:00,143.14,144.27,143.11,143.81,41073.0,143.14,144.27,143.11,143.81,41073.0
2019-08-07 14:00:00,143.87,144.21,143.3,144.0,54713.0,143.87,144.21,143.3,144.0,54713.0
2019-08-07 14:30:00,144.0,144.96,143.91,144.96,68700.0,144.0,144.96,143.91,144.96,68700.0
2019-08-07 15:00:00,144.94,144.95,144.1,144.71,84436.0,144.94,144.95,144.1,144.71,84436.0
2019-08-07 15:30:00,144.7,144.89,143.89,144.15,179587.0,144.7,144.89,143.89,144.15,179587.0
2019-08-08 09:30:00,146.48,148.35,146.19,147.89,329619.0,146.48,148.35,146.19,147.89,329619.0
2019-08-08 10:00:00,147.95,148.68,147.51,148.57,159270.0,147.95,148.68,147.51,148.57,159270.0
2019-08-08 10:30:00,148.54,149.86,148.37,149.86,193888.0,148.54,149.86,148.37,149.86,193888.0
2019-08-08 11:00:00,149.81,150.9,149.67,150.61,193145.0,149.81,150.9,149.67,150.61,193145.0
2019-08-08 11:30:00,150.65,150.68,149.94,150.23,144417.0,150.65,150.68,149.94,150.23,144417.0
2019-08-08 12:00:00,150.27,150.67,149.98,150.34,74295.0,150.27,150.67,149.98,150.34,74295.0
2019-08-08 12:30:00,150.38,151.0,150.22,150.8,66702.0,150.38,151.0,150.22,150.8,66702.0
2019-08-08 13:00:00,150.81,150.81,150.34,150.37,72904.0,150.81,150.81,150.34,150.37,72904.0
2019-08-08 13:30:00,150.33,151.0,150.31,150.89,69248.0,150.33,151.0,150.31,150.89,69248.0
2019-08-08 14:00:00,150.85,151.0,150.44,150.94,86495.0,150.85,151.0,150.44,150.94,86495.0
2019-08-08 14:30:00,150.93,151.31,150.66,151.14,85594.0,150.93,151.31,150.66,151.14,85594.0
2019-08-08 15:00:00,151.11,151.46,150.96,151.32,91458.0,151.11,151.46,150.96,151.32,91458.0
2019-08-08 15:30:00,151.3,152.22,151.29,152.1,462567.0,151.3,152.22,151.29,152.1,462567.0
2019-08-09 09:30:00,151.04,152.46,150.99,152.45,143443.0,151.04,152.46,150.99,152.45,143443.0
2019-08-09 10:00:00,152.5,152.67,150.69,150.74,103506.0,152.5,152.67,150.69,150.74,103506.0
2019-08-09 10:30:00,150.74,151.2,150.04,150.91,87463.0,150.74,151.2,150.04,150.91,87463.0
2019-08-09 11:00:00,150.87,150.92,149.64,149.69,76323.0,150.87,150.92,149.64,149.69,76323.0
2019-08-09 11:30:00,149.64,150.06,149.46,149.71,71733.0,149.64,150.06,149.46,149.71,71733.0
2019-08-09 12:00:00,149.71,150.39,149.7,150.22,63714.0,149.71,150.39,149.7,150.22,63714.0
2019-08-09 12:30:00,150.22,151.65,150.18,151.09,53440.0,150.22,151.65,150.18,151.09,53440.0
2019-08-09 13:00:00,151.08,151.76,150.83,151.47,44374.0,151.08,151.76,150.83,151.47,44374.0
2019-08-09 13:30:00,151.5,152.18,151.5,151.68,63347.0,151.5,152.18,151.5,151.68,63347.0
2019-08-09 14:00:00,151.61,152.2,151.44,152.1,42317.0,151.61,152.2,151.44,152.1,42317.0
2019-08-09 14:30:00,152.12,152.25,151.56,151.64,50697.0,152.12,152.25,151.56,151.64,50697.0
2019-08-09 15:00:00,151.6,152.3,151.51,152.16,58510.0,151.6,152.3,151.51,152.16,58510.0
2019-08-09 15:30:00,152.14,152.45,151.1,151.33,257563.0,152.14,152.45,151.1,151.33,257563.0
2019-08-12 09:30:00,149.53,149.89,148.24,148.37,81802.0,149.53,149.89,148.24,148.37,81802.0
2019-08-12 10:00:00,148.37,149.2,147.91,149.03,184650.0,148.37,149.2,147.91,149.03,184650.0
2019-08-12 10:30:00,149.01,149.67,149.0,149.61,113399.0,149.01,149.67,149.0,149.61,113399.0
2019-08-12 11:00:00,149.65,149.87,149.22,149.78,176324.0,149.65,149.87,149.22,149.78,176324.0
2019-08-12 11:30:00,149.78,150.35,149.53,150.06,101621.0,149.78,150.35,149.53,150.06,101621.0
2019-08-12 12:00:00,150.04,150.36,149.82,150.12,101565.0,150.04,150.36,149.82,150.12,101565.0
2019-08-12 12:30:00,150.13,150.28,149.56,149.95,116034.0,150.13,150.28,149.56,149.95,116034.0
2019-08-12 13:00:00,149.93,150.06,149.53,149.95,69531.0,149.93,150.06,149.53,149.95,69531.0
2019-08-12 13:30:00,149.97,150.15,149.32,149.32,69277.0,149.97,150.15,149.32,149.32,69277.0
2019-08-12 14:00:00,149.27,149.29,148.21,148.22,54713.0,149.27,149.29,148.21,148.22,54713.0
2019-08-12 14:30:00,148.18,148.55,147.84,148.06,130126.0,148.18,148.55,147.84,148.06,130126.0
2019-08-12 15:00:00,148.01,149.09,147.97,148.92,373094.0,148.01,149.09,147.97,148.92,373094.0
2019-08-12 15:30:00,148.89,149.13,148.62,148.8,261528.0,148.89,149.13,148.62,148.8,261528.0
2019-08-13 09:30:00,148.59,152.88,148.14,152.6,140001.0,148.59,152.88,148.14,152.6,140001.0
2019-08-13 10:00:00,152.58,154.5,152.46,154.15,179234.0,152.58,154.5,152.46,154.15,179234.0
2019-08-13 10:30:00,154.16,154.52,153.22,153.59,105233.0,154.16,154.52,153.22,153.59,105233.0
2019-08-13 11:00:00,153.56,153.56,151.54,151.87,73371.0,153.56,153.56,151.54,151.87,73371.0
2019-08-13 11:30:00,151.85,152.46,151.35,152.29,39074.0,151.85,152.46,151.35,152.29,39074.0
2019-08-13 12:00:00,152.54,152.68,152.05,152.23,25374.0,152.54,152.68,152.05,152.23,25374.0
2019-08-13 12:30:00,152.17,152.23,151.71,151.98,118432.0,152.17,152.23,151.71,151.98,118432.0
2019-08-13 13:00:00,152.0,152.48,151.74,152.06,97671.0,152.0,152.48,151.74,152.06,97671.0
2019-08-13 13:30:00,152.07,152.27,151.96,152.1,24331.0,152.07,152.27,151.96,152.1,24331.0
2019-08-13 14:00:00,152.12,152.24,151.93,152.23,30650.0,152.12,152.24,151.93,152.23,30650.0
2019-08-13 14:30:00,152.24,152.5,151.98,151.98,31261.0,152.24,152.5,151.98,151.98,31261.0
2019-08-13 15:00:00,151.98,152.19,151.83,152.18,43165.0,151.98,152.19,151.83,152.18,43165.0
2019-08-13 15:30:00,152.13,152.29,151.39,151.82,167919.0,152.13,152.29,151.39,151.82,167919.0
2019-08-14 09:30:00,148.61,148.67,146.78,147.64,59558.0,148.61,148.67,146.78,147.64,59558.0
2019-08-14 10:00:00,147.55,147.55,146.56,146.88,33857.0,147.55,147.55,146.56,146.88,33857.0
2019-08-14 10:30:00,146.92,146.97,145.92,145.92,50690.0,146.92,146.97,145.92,145.92,50690.0
2019-08-14 11:00:00,145.98,145.98,144.89,145.46,109111.0,145.98,145.98,144.89,145.46,109111.0
2019-08-14 11:30:00,145.49,145.91,144.66,144.74,70268.0,145.49,145.91,144.66,144.74,70268.0
2019-08-14 12:00:00,144.72,145.0,143.61,144.81,65516.0,144.72,145.0,143.61,144.81,65516.0
2019-08-14 12:30:00,144.83,145.38,144.16,144.3,44889.0,144.83,145.38,144.16,144.3,44889.0
2019-08-14 13:00:00,144.26,145.87,144.15,145.81,69612.0,144.26,145.87,144.15,145.81,69612.0
2019-08-14 13:30:00,145.75,146.66,145.74,146.39,58313.0,145.75,146.66,145.74,146.39,58313.0
2019-08-14 14:00:00,146.34,146.98,146.1,146.7,107636.0,146.34,146.98,146.1,146.7,107636.0
2019-08-14 14:30:00,146.71,147.06,146.3,146.82,77010.0,146.71,147.06,146.3,146.82,77010.0
2019-08-14 15:00:00,146.83,147.62,146.73,147.27,100952.0,146.83,147.62,146.73,147.27,100952.0
2019-08-14 15:30:00,147.24,147.67,146.69,146.85,308246.0,147.24,147.67,146.69,146.85,308246.0
2019-08-15 09:30:00,144.99,144.99,141.46,143.38,343345.0,144.99,144.99,141.46,143.38,343345.0
2019-08-15 10:00:00,143.31,144.76,143.31,143.83,169411.0,143.31,144.76,143.31,143.83,169411.0
2019-08-15 10:30:00,143.7,143.76,142.72,142.9,89209.0,143.7,143.76,142.72,142.9,89209.0
2019-08-15 11:00:00,142.89,143.08,141.75,142.63,89819.0,142.89,143.08,141.75,142.63,89819.0
2019-08-15 11:30:00,142.64,143.36,142.59,143.27,76950.0,142.64,143.36,142.59,143.27,76950.0
2019-08-15 12:00:00,143.24,143.85,143.02,143.02,57822.0,143.24,143.85,143.02,143.02,57822.0
2019-08-15 12:30:00,143.04,143.17,142.58,142.96,119052.0,143.04,143.17,142.58,142.96,119052.0
2019-08-15 13:00:00,142.94,143.24,142.8,142.97,70468.0,142.94,143.24,142.8,142.97,70468.0
2019-08-15 13:30:00,142.96,143.0,141.48,141.73,85482.0,142.96,143.0,141.48,141.73,85482.0
2019-08-15 14:00:00,141.75,142.72,141.56,142.52,64542.0,141.75,142.72,141.56,142.52,64542.0
2019-08-15 14:30:00,142.55,142.97,142.25,142.65,72461.0,142.55,142.97,142.25,142.65,72461.0
2019-08-15 15:00:00,142.67,143.31,142.67,143.03,99835.0,142.67,143.31,142.67,143.03,99835.0
2019-08-15 15:30:00,143.03,143.38,142.66,142.87,328098.0,143.03,143.38,142.66,142.87,328098.0
2019-08-16 09:30:00,144.36,145.32,143.88,144.3,122926.0,144.36,145.32,143.88,144.3,122926.0
2019-08-16 10:00:00,144.3,144.75,143.55,144.25,67308.0,144.3,144.75,143.55,144.25,67308.0
2019-08-16 10:30:00,144.35,145.01,144.17,144.82,86650.0,144.35,145.01,144.17,144.82,86650.0
2019-08-16 11:00:00,144.83,144.99,143.94,144.2,86202.0,144.83,144.99,143.94,144.2,86202.0
2019-08-16 11:30:00,144.19,144.46,143.84,144.32,77677.0,144.19,144.46,143.84,144.32,77677.0
2019-08-16 12:00:00,144.34,144.43,144.1,144.27,82706.0,144.34,144.43,144.1,144.27,82706.0
2019-08-16 12:30:00,144.3,144.53,144.07,144.15,134208.0,144.3,144.53,144.07,144.15,134208.0
2019-08-16 13:00:00,144.16,144.29,144.0,144.22,68887.0,144.16,144.29,144.0,144.22,68887.0
2019-08-16 13:30:00,144.22,144.25,143.71,143.97,61723.0,144.22,144.25,143.71,143.97,61723.0
2019-08-16 14:00:00,143.94,144.05,143.53,143.94,73033.0,143.94,144.05,143.53,143.94,73033.0
2019-08-16 14:30:00,143.94,143.98,143.6,143.63,51952.0,143.94,143.98,143.6,143.63,51952.0
2019-08-16 15:00:00,143.61,144.13,143.58,144.11,76943.0,143.61,144.13,143.58,144.11,76943.0
2019-08-16 15:30:00,144.09,144.33,143.77,144.13,194695.0,144.09,144.33,143.77,144.13,194695.0
2019-08-19 09:30:00,146.87,146.87,145.64,145.87,131834.0,146.87,146.87,145.64,145.87,131834.0
2019-08-19 10:00:00,145.86,146.46,145.78,146.38,89593.0,145.86,146.46,145.78,146.38,89593.0
2019-08-19 10:30:00,146.36,146.76,146.19,146.64,86355.0,146.36,146.76,146.19,146.64,86355.0
2019-08-19 11:00:00,146.65,146.76,146.21,146.47,119055.0,146.65,146.76,146.21,146.47,119055.0
2019-08-19 11:30:00,146.49,146.73,146.32,146.39,182296.0,146.49,146.73,146.32,146.39,182296.0
2019-08-19 12:00:00,146.39,146.42,145.61,145.64,105007.0,146.39,146.42,145.61,145.64,105007.0
2019-08-19 12:30:00,145.65,146.23,145.46,146.09,56076.0,145.65,146.23,145.46,146.09,56076.0
2019-08-19 13:00:00,146.07,146.36,145.75,146.31,36686.0,146.07,146.36,145.75,146.31,36686.0
2019-08-19 13:30:00,146.29,146.5,145.82,145.82,29780.0,146.29,146.5,145.82,145.82,29780.0
2019-08-19 14:00:00,145.82,145.94,145.5,145.9,45957.0,145.82,145.94,145.5,145.9,45957.0
2019-08-19 14:30:00,145.87,145.97,145.76,145.89,38055.0,145.87,145.97,145.76,145.89,38055.0
2019-08-19 15:00:00,145.94,146.22,145.85,146.2,52145.0,145.94,146.22,145.85,146.2,52145.0
2019-08-19 15:30:00,146.2,146.71,146.09,146.19,152837.0,146.2,146.71,146.09,146.19,152837.0
2019-08-20 09:30:00,145.82,146.46,144.53,145.47,65249.0,145.82,146.46,144.53,145.47,65249.0
2019-08-20 10:00:00,145.44,146.3,144.93,146.3,45947.0,145.44,146.3,144.93,146.3,45947.0
2019-08-20 10:30:00,146.24,147.33,145.96,147.29,41180.0,146.24,147.33,145.96,147.29,41180.0
2019-08-20 11:00:00,147.29,147.39,147.0,147.27,48500.0,147.29,147.39,147.0,147.27,48500.0
2019-08-20 11:30:00,147.32,147.42,146.66,146.82,41314.0,147.32,147.42,146.66,146.82,41314.0
2019-08-20 12:00:00,146.9,147.1,146.81,146.94,23938.0,146.9,147.1,146.81,146.94,23938.0
2019-08-20 12:30:00,146.91,147.05,146.69,146.97,26179.0,146.91,147.05,146.69,146.97,26179.0
2019-08-20 13:00:00,146.97,147.17,146.94,147.12,24410.0,146.97,147.17,146.94,147.12,24410.0
2019-08-20 13:30:00,147.11,147.27,146.76,147.22,39371.0,147.11,147.27,146.76,147.22,39371.0
2019-08-20 14:00:00,147.25,147.26,146.28,146.73,31290.0,147.25,147.26,146.28,146.73,31290.0
2019-08-20 14:30:00,146.69,146.97,146.64,146.97,28908.0,146.69,146.97,146.64,146.97,28908.0
2019-08-20 15:00:00,146.96,146.96,146.65,146.9,74846.0,146.96,146.96,146.65,146.9,74846.0
2019-08-20 15:30:00,146.88,147.15,146.54,146.63,205326.0,146.88,147.15,146.54,146.63,205326.0
2019-08-21 09:30:00,147.75,148.1,146.69,147.28,71027.0,147.75,148.1,146.69,147.28,71027.0
2019-08-21 10:00:00,147.25,147.5,146.6,146.98,35053.0,147.25,147.5,146.6,146.98,35053.0
2019-08-21 10:30:00,146.92,147.24,146.46,146.9,101893.0,146.92,147.24,146.46,146.9,101893.0
2019-08-21 11:00:00,146.89,147.1,146.36,146.41,116858.0,146.89,147.1,146.36,146.41,116858.0
2019-08-21 11:30:00,146.43,146.63,145.9,146.08,124103.0,146.43,146.63,145.9,146.08,124103.0
2019-08-21 12:00:00,146.08,146.2,145.62,146.1,92276.0,146.08,146.2,145.62,146.1,92276.0
2019-08-21 12:30:00,146.08,146.14,145.87,145.94,64345.0,146.08,146.14,145.87,145.94,64345.0
2019-08-21 13:00:00,145.96,146.02,145.61,145.72,57653.0,145.96,146.02,145.61,145.72,57653.0
2019-08-21 13:30:00,145.75,145.8,145.44,145.49,76664.0,145.75,145.8,145.44,145.49,76664.0
2019-08-21 14:00:00,145.45,146.14,145.01,146.0,113019.0,145.45,146.14,145.01,146.0,113019.0
2019-08-21 14:30:00,146.01,146.01,145.36,145.53,41952.0,146.01,146.01,145.36,145.53,41952.0
2019-08-21 15:00:00,145.52,145.83,145.46,145.77,66985.0,145.52,145.83,145.46,145.77,66985.0
2019-08-21 15:30:00,145.78,146.03,145.67,145.9,174988.0,145.78,146.03,145.67,145.9,174988.0
2019-08-22 09:30:00,145.9,146.43,144.89,145.69,171459.0,145.9,146.43,144.89,145.69,171459.0
2019-08-22 10:00:00,145.62,145.76,144.2,144.35,135798.0,145.62,145.76,144.2,144.35,135798.0
2019-08-22 10:30:00,144.3,144.32,143.17,143.65,120631.0,144.3,144.32,143.17,143.65,120631.0
2019-08-22 11:00:00,143.65,144.65,143.33,144.35,99005.0,143.65,144.65,143.33,144.35,99005.0
2019-08-22 11:30:00,144.35,144.46,143.44,143.65,102228.0,144.35,144.46,143.44,143.65,102228.0
2019-08-22 12:00:00,143.64,144.18,143.57,144.12,56580.0,143.64,144.18,143.57,144.12,56580.0
2019-08-22 12:30:00,144.14,144.53,144.05,144.43,105924.0,144.14,144.53,144.05,144.43,105924.0
2019-08-22 13:00:00,144.38,145.61,144.34,145.38,192460.0,144.38,145.61,144.34,145.38,192460.0
2019-08-22 13:30:00,145.38,145.74,145.01,145.69,170293.0,145.38,145.74,145.01,145.69,170293.0
2019-08-22 14:00:00,145.7,145.92,145.24,145.26,72948.0,145.7,145.92,145.24,145.26,72948.0
2019-08-22 14:30:00,145.28,145.6,145.03,145.5,110269.0,145.28,145.6,145.03,145.5,110269.0
2019-08-22 15:00:00,145.5,145.53,145.01,145.22,69267.0,145.5,145.53,145.01,145.22,69267.0
2019-08-22 15:30:00,145.21,145.48,144.93,145.21,382715.0,145.21,145.48,144.93,145.21,382715.0
2019-08-23 09:30:00,145.5,145.5,143.24,144.92,137504.0,145.5,145.5,143.24,144.92,137504.0
2019-08-23 10:00:00,144.96,146.46,144.43,145.96,72931.0,144.96,146.46,144.43,145.96,72931.0
2019-08-23 10:30:00,145.86,147.11,145.71,145.96,77594.0,145.86,147.11,145.71,145.96,77594.0
2019-08-23 11:00:00,146.1,146.19,143.39,144.74,158210.0,146.1,146.19,143.39,144.74,158210.0
2019-08-23 11:30:00,144.72,144.99,143.91,143.94,125263.0,144.72,144.99,143.91,143.94,125263.0
2019-08-23 12:00:00,143.91,144.27,143.68,144.0,121991.0,143.91,144.27,143.68,144.0,121991.0
2019-08-23 12:30:00,144.01,144.45,143.89,144.08,109459.0,144.01,144.45,143.89,144.08,109459.0
2019-08-23 13:00:00,144.09,144.47,143.65,143.65,86061.0,144.09,144.47,143.65,143.65,86061.0
2019-08-23 13:30:00,143.61,144.58,143.55,144.48,63406.0,143.61,144.58,143.55,144.48,63406.0
2019-08-23 14:00:00,144.51,144.55,143.97,144.4,61515.0,144.51,144.55,143.97,144.4,61515.0
2019-08-23 14:30:00,144.43,144.54,143.9,144.38,99059.0,144.43,144.54,143.9,144.38,99059.0
2019-08-23 15:00:00,144.37,144.9,143.94,144.57,157695.0,144.37,144.9,143.94,144.57,157695.0
2019-08-23 15:30:00,144.55,144.73,143.57,144.08,366298.0,144.55,144.73,143.57,144.08,366298.0
2019-08-26 09:30:00,145.82,146.88,145.78,146.88,132726.0,145.82,146.88,145.78,146.88,132726.0
2019-08-26 10:00:00,146.84,147.43,145.66,146.17,275616.0,146.84,147.43,145.66,146.17,275616.0
2019-08-26 10:30:00,146.02,146.89,145.78,146.38,84798.0,146.02,146.89,145.78,146.38,84798.0
2019-08-26 11:00:00,146.32,147.0,146.13,146.81,68890.0,146.32,147.0,146.13,146.81,68890.0
2019-08-26 11:30:00,146.77,147.21,146.6,147.11,91865.0,146.77,147.21,146.6,147.11,91865.0
2019-08-26 12:00:00,147.11,147.3,146.36,147.12,101541.0,147.11,147.3,146.36,147.12,101541.0
2019-08-26 12:30:00,147.12,147.17,146.6,146.88,58928.0,147.12,147.17,146.6,146.88,58928.0
2019-08-26 13:00:00,146.9,146.97,146.4,146.58,40397.0,146.9,146.97,146.4,146.58,40397.0
2019-08-26 13:30:00,146.51,146.81,146.34,146.7,39640.0,146.51,146.81,146.34,146.7,39640.0
2019-08-26 14:00:00,146.71,146.71,146.13,146.45,86303.0,146.71,146.71,146.13,146.45,86303.0
2019-08-26 14:30:00,146.46,146.72,146.37,146.65,46641.0,146.46,146.72,146.37,146.65,46641.0
2019-08-26 15:00:00,146.65,146.94,146.48,146.87,74421.0,146.65,146.94,146.48,146.87,74421.0
2019-08-26 15:30:00,146.87,147.86,146.74,147.86,339689.0,146.87,147.86,146.74,147.86,339689.0
2019-08-27 09:30:00,149.45,150.83,149.04,150.67,203690.0,149.45,150.83,149.04,150.67,203690.0
2019-08-27 10:00:00,150.72,151.39,150.38,150.69,158273.0,150.72,151.39,150.38,150.69,158273.0
2019-08-27 10:30:00,150.68,151.0,150.37,150.48,135198.0,150.68,151.0,150.37,150.48,135198.0
2019-08-27 11:00:00,150.46,150.72,149.5,149.75,183526.0,150.46,150.72,149.5,149.75,183526.0
2019-08-27 11:30:00,149.71,150.29,149.7,149.84,85919.0,149.71,150.29,149.7,149.84,85919.0
2019-08-27 12:00:00,149.81,150.07,149.47,149.53,71470.0,149.81,150.07,149.47,149.53,71470.0
2019-08-27 12:30:00,149.53,149.67,149.04,149.16,235135.0,149.53,149.67,149.04,149.16,235135.0
2019-08-27 13:00:00,149.17,149.55,148.69,149.55,127507.0,149.17,149.55,148.69,149.55,127507.0
2019-08-27 13:30:00,149.57,150.34,149.35,150.29,64716.0,149.57,150.34,149.35,150.29,64716.0
2019-08-27 14:00:00,150.3,150.53,149.92,150.14,138907.0,150.3,150.53,149.92,150.14,138907.0
2019-08-27 14:30:00,150.16,151.19,149.99,150.93,141364.0,150.16,151.19,149.99,150.93,141364.0
2019-08-27 15:00:00,150.98,151.4,150.78,151.04,179373.0,150.98,151.4,150.78,151.04,179373.0
2019-08-27 15:30:00,151.0,151.05,150.11,150.21,450565.0,151.0,151.05,150.11,150.21,450565.0
2019-08-28 09:30:00,131.28,134.97,129.7,133.08,4382790.0,131.28,134.97,129.7,133.08,4382790.0
2019-08-28 10:00:00,133.07,133.95,131.0,133.58,1973227.0,133.07,133.95,131.0,133.58,1973227.0
2019-08-28 10:30:00,133.58,135.44,133.29,134.46,1279174.0,133.58,135.44,133.29,134.46,1279174.0
2019-08-28 11:00:00,134.39,135.7,134.12,135.7,731598.0,134.39,135.7,134.12,135.7,731598.0
2019-08-28 11:30:00,135.69,136.92,135.54,136.6,800823.0,135.69,136.92,135.54,136.6,800823.0
2019-08-28 12:00:00,136.61,138.16,136.54,138.07,725496.0,136.61,138.16,136.54,138.07,725496.0
2019-08-28 12:30:00,138.11,138.67,137.33,137.96,939557.0,138.11,138.67,137.33,137.96,939557.0
2019-08-28 13:00:00,137.97,138.57,137.18,138.57,568240.0,137.97,138.57,137.18,138.57,568240.0
2019-08-28 13:30:00,138.57,139.88,138.5,139.6,896375.0,138.57,139.88,138.5,139.6,896375.0
2019-08-28 14:00:00,139.66,140.08,139.28,139.4,620131.0,139.66,140.08,139.28,139.4,620131.0
2019-08-28 14:30:00,139.45,140.48,139.42,139.99,537765.0,139.45,140.48,139.42,139.99,537765.0
2019-08-28 15:00:00,139.99,141.36,139.52,139.75,1068377.0,139.99,141.36,139.52,139.75,1068377.0
2019-08-28 15:30:00,139.83,140.4,139.62,140.08,1282379.0,139.83,140.4,139.62,140.08,1282379.0
2019-08-29 09:30:00,142.02,142.98,140.26,140.85,640824.0,142.02,142.98,140.26,140.85,640824.0
2019-08-29 10:00:00,140.85,141.71,140.55,140.69,233680.0,140.85,141.71,140.55,140.69,233680.0
2019-08-29 10:30:00,140.69,140.95,140.16,140.91,179131.0,140.69,140.95,140.16,140.91,179131.0
2019-08-29 11:00:00,140.92,142.0,140.86,141.9,171782.0,140.92,142.0,140.86,141.9,171782.0
2019-08-29 11:30:00,141.9,142.4,141.79,142.18,156214.0,141.9,142.4,141.79,142.18,156214.0
2019-08-29 12:00:00,142.17,142.36,141.9,142.16,111034.0,142.17,142.36,141.9,142.16,111034.0
2019-08-29 12:30:00,142.14,142.29,142.0,142.17,122569.0,142.14,142.29,142.0,142.17,122569.0
2019-08-29 13:00:00,142.2,142.43,142.13,142.34,100072.0,142.2,142.43,142.13,142.34,100072.0
2019-08-29 13:30:00,142.34,142.89,142.33,142.6,86797.0,142.34,142.89,142.33,142.6,86797.0
2019-08-29 14:00:00,142.6,142.98,142.47,142.75,131498.0,142.6,142.98,142.47,142.75,131498.0
2019-08-29 14:30:00,142.69,142.83,142.28,142.51,110337.0,142.69,142.83,142.28,142.51,110337.0
2019-08-29 15:00:00,142.53,142.59,142.37,142.38,142393.0,142.53,142.59,142.37,142.38,142393.0
2019-08-29 15:30:00,142.37,142.64,142.2,142.63,392635.0,142.37,142.64,142.2,142.63,392635.0
2019-08-30 09:30:00,143.79,144.13,142.31,142.39,229054.0,143.79,144.13,142.31,142.39,229054.0
2019-08-30 10:00:00,142.31,142.97,141.79,141.9,275889.0,142.31,142.97,141.79,141.9,275889.0
2019-08-30 10:30:00,141.91,142.63,141.89,142.09,224971.0,141.91,142.63,141.89,142.09,224971.0
2019-08-30 11:00:00,142.09,142.14,141.11,141.64,272758.0,142.09,142.14,141.11,141.64,272758.0
2019-08-30 11:30:00,141.67,142.25,141.63,141.93,107670.0,141.67,142.25,141.63,141.93,107670.0
2019-08-30 12:00:00,141.94,142.33,141.61,142.24,90689.0,141.94,142.33,141.61,142.24,90689.0
2019-08-30 12:30:00,142.23,142.46,142.0,142.28,68363.0,142.23,142.46,142.0,142.28,68363.0
2019-08-30 13:00:00,142.27,142.38,141.97,142.22,74411.0,142.27,142.38,141.97,142.22,74411.0
2019-08-30 13:30:00,142.24,142.43,141.99,142.1,85340.0,142.24,142.43,141.99,142.1,85340.0
2019-08-30 14:00:00,142.09,142.74,142.07,142.31,85387.0,142.09,142.74,142.07,142.31,85387.0
2019-08-30 14:30:00,142.29,142.52,142.08,142.1,78905.0,142.29,142.52,142.08,142.1,78905.0
2019-08-30 15:00:00,142.11,142.48,142.08,142.43,145170.0,142.11,142.48,142.08,142.43,145170.0
2019-08-30 15:30:00,142.43,142.92,142.4,142.82,309715.0,142.43,142.92,142.4,142.82,309715.0
2019-09-03 09:30:00,141.0,143.0,141.0,141.39,262250.0,141.0,143.0,141.0,141.39,262250.0
2019-09-03 10:00:00,141.32,141.34,140.11,140.87,184193.0,141.32,141.34,140.11,140.87,184193.0
2019-09-03 10:30:00,140.86,141.02,139.99,140.86,150877.0,140.86,141.02,139.99,140.86,150877.0
2019-09-03 11:00:00,140.83,140.96,140.18,140.75,111118.0,140.83,140.96,140.18,140.75,111118.0
2019-09-03 11:30:00,140.73,141.4,140.55,141.3,82607.0,140.73,141.4,140.55,141.3,82607.0
2019-09-03 12:00:00,141.28,141.82,141.19,141.34,77158.0,141.28,141.82,141.19,141.34,77158.0
2019-09-03 12:30:00,141.31,141.31,140.83,141.03,44666.0,141.31,141.31,140.83,141.03,44666.0
2019-09-03 13:00:00,141.08,141.31,140.77,140.77,94435.0,141.08,141.31,140.77,140.77,94435.0
2019-09-03 13:30:00,140.77,140.77,139.92,139.99,86519.0,140.77,140.77,139.92,139.99,86519.0
2019-09-03 14:00:00,140.02,140.25,139.87,140.21,67024.0,140.02,140.25,139.87,140.21,67024.0
2019-09-03 14:30:00,140.21,140.34,139.87,140.25,102552.0,140.21,140.34,139.87,140.25,102552.0
2019-09-03 15:00:00,140.27,140.56,140.19,140.45,95979.0,140.27,140.56,140.19,140.45,95979.0
2019-09-03 15:30:00,140.46,141.16,140.46,141.15,363963.0,140.46,141.16,140.46,141.15,363963.0
2019-09-04 09:30:00,142.55,143.42,142.2,142.42,128209.0,142.55,143.42,142.2,142.42,128209.0
2019-09-04 10:00:00,142.4,142.95,141.86,142.95,139766.0,142.4,142.95,141.86,142.95,139766.0
2019-09-04 10:30:00,142.89,143.61,142.74,143.58,53836.0,142.89,143.61,142.74,143.58,53836.0
2019-09-04 11:00:00,143.62,144.19,143.62,144.14,62826.0,143.62,144.19,143.62,144.14,62826.0
2019-09-04 11:30:00,144.14,144.48,144.13,144.36,43989.0,144.14,144.48,144.13,144.36,43989.0
2019-09-04 12:00:00,144.33,145.17,144.32,144.76,268172.0,144.33,145.17,144.32,144.76,268172.0
2019-09-04 12:30:00,144.74,145.17,144.69,145.15,104967.0,144.74,145.17,144.69,145.15,104967.0
2019-09-04 13:00:00,145.16,145.59,145.13,145.51,55023.0,145.16,145.59,145.13,145.51,55023.0
2019-09-04 13:30:00,145.52,145.56,144.92,145.08,57618.0,145.52,145.56,144.92,145.08,57618.0
2019-09-04 14:00:00,145.08,145.3,145.04,145.14,52269.0,145.08,145.3,145.04,145.14,52269.0
2019-09-04 14:30:00,145.13,145.28,144.99,145.06,71299.0,145.13,145.28,144.99,145.06,71299.0
2019-09-04 15:00:00,145.07,145.11,144.37,144.41,63723.0,145.07,145.11,144.37,144.41,63723.0
2019-09-04 15:30:00,144.44,144.78,144.3,144.34,202624.0,144.44,144.78,144.3,144.34,202624.0
2019-09-05 09:30:00,146.29,147.41,145.62,146.84,133367.0,146.29,147.41,145.62,146.84,133367.0
2019-09-05 10:00:00,146.88,148.93,146.68,148.3,135311.0,146.88,148.93,146.68,148.3,135311.0
2019-09-05 10:30:00,148.3,149.11,147.62,147.75,181115.0,148.3,149.11,147.62,147.75,181115.0
2019-09-05 11:00:00,147.78,148.13,147.72,147.82,98282.0,147.78,148.13,147.72,147.82,98282.0
2019-09-05 11:30:00,147.82,147.98,147.14,147.18,132957.0,147.82,147.98,147.14,147.18,132957.0
2019-09-05 12:00:00,147.18,147.34,146.87,147.03,94522.0,147.18,147.34,146.87,147.03,94522.0
2019-09-05 12:30:00,147.03,147.48,146.86,147.48,81704.0,147.03,147.48,146.86,147.48,81704.0
2019-09-05 13:00:00,147.45,147.55,147.06,147.45,35867.0,147.45,147.55,147.06,147.45,35867.0
2019-09-05 13:30:00,147.43,147.47,147.03,147.32,58834.0,147.43,147.47,147.03,147.32,58834.0
2019-09-05 14:00:00,147.34,147.83,147.22,147.54,93640.0,147.34,147.83,147.22,147.54,93640.0
2019-09-05 14:30:00,147.55,148.18,147.44,148.13,54125.0,147.55,148.18,147.44,148.13,54125.0
2019-09-05 15:00:00,148.15,148.85,148.15,148.4,102704.0,148.15,148.85,148.15,148.4,102704.0
2019-09-05 15:30:00,148.42,148.62,148.09,148.22,240662.0,148.42,148.62,148.09,148.22,240662.0
2019-09-06 09:30:00,148.83,149.8,148.1,149.29,152380.0,148.83,149.8,148.1,149.29,152380.0
2019-09-06 10:00:00,149.25,150.5,149.01,150.27,112564.0,149.25,150.5,149.01,150.27,112564.0
2019-09-06 10:30:00,150.28,151.53,150.28,151.43,151678.0,150.28,151.53,150.28,151.43,151678.0
2019-09-06 11:00:00,151.36,152.71,151.32,152.43,137208.0,151.36,152.71,151.32,152.43,137208.0
2019-09-06 11:30:00,152.42,152.52,151.8,152.26,127822.0,152.42,152.52,151.8,152.26,127822.0
2019-09-06 12:00:00,152.22,152.52,151.74,151.93,86821.0,152.22,152.52,151.74,151.93,86821.0
2019-09-06 12:30:00,151.91,151.97,151.27,151.5,83008.0,151.91,151.97,151.27,151.5,83008.0
2019-09-06 13:00:00,151.49,152.09,151.41,151.93,82094.0,151.49,152.09,151.41,151.93,82094.0
2019-09-06 13:30:00,151.93,152.5,151.88,152.31,92801.0,151.93,152.5,151.88,152.31,92801.0
2019-09-06 14:00:00,152.33,152.35,151.75,151.89,122025.0,152.33,152.35,151.75,151.89,122025.0
2019-09-06 14:30:00,151.92,152.18,151.34,151.37,50217.0,151.92,152.18,151.34,151.37,50217.0
2019-09-06 15:00:00,151.37,151.6,151.26,151.55,99177.0,151.37,151.6,151.26,151.55,99177.0
2019-09-06 15:30:00,151.55,151.59,150.23,150.37,208915.0,151.55,151.59,150.23,150.37,208915.0
2019-09-09 09:30:00,151.02,151.65,150.22,150.89,189613.0,151.02,151.65,150.22,150.89,189613.0
2019-09-09 10:00:00,150.9,151.38,149.14,149.28,254261.0,150.9,151.38,149.14,149.28,254261.0
2019-09-09 10:30:00,149.24,149.71,148.71,149.06,170279.0,149.24,149.71,148.71,149.06,170279.0
2019-09-09 11:00:00,149.03,149.4,147.95,148.2,121284.0,149.03,149.4,147.95,148.2,121284.0
2019-09-09 11:30:00,148.19,148.59,147.74,148.48,118424.0,148.19,148.59,147.74,148.48,118424.0
2019-09-09 12:00:00,148.52,148.55,147.73,148.0,113020.0,148.52,148.55,147.73,148.0,113020.0
2019-09-09 12:30:00,148.01,148.27,147.57,148.27,130009.0,148.01,148.27,147.57,148.27,130009.0
2019-09-09 13:00:00,148.28,148.63,148.13,148.41,54236.0,148.28,148.63,148.13,148.41,54236.0
2019-09-09 13:30:00,148.37,148.65,148.15,148.34,50266.0,148.37,148.65,148.15,148.34,50266.0
2019-09-09 14:00:00,148.39,148.65,147.99,148.06,61411.0,148.39,148.65,147.99,148.06,61411.0
2019-09-09 14:30:00,148.06,148.76,147.95,148.75,124385.0,148.06,148.76,147.95,148.75,124385.0
2019-09-09 15:00:00,148.72,150.08,148.59,150.03,150548.0,148.72,150.08,148.59,150.03,150548.0
2019-09-09 15:30:00,150.08,151.1,149.91,151.03,231320.0,150.08,151.1,149.91,151.03,231320.0
2019-09-10 09:30:00,149.98,150.09,148.34,148.86,138945.0,149.98,150.09,148.34,148.86,138945.0
2019-09-10 10:00:00,148.76,150.92,148.76,150.66,117625.0,148.76,150.92,148.76,150.66,117625.0
2019-09-10 10:30:00,150.69,151.37,150.08,150.15,114727.0,150.69,151.37,150.08,150.15,114727.0
2019-09-10 11:00:00,150.12,150.4,149.54,149.67,95435.0,150.12,150.4,149.54,149.67,95435.0
2019-09-10 11:30:00,149.68,150.43,149.42,150.16,49192.0,149.68,150.43,149.42,150.16,49192.0
2019-09-10 12:00:00,150.17,150.69,149.9,150.18,33312.0,150.17,150.69,149.9,150.18,33312.0
2019-09-10 12:30:00,150.17,150.22,149.46,149.5,66912.0,150.17,150.22,149.46,149.5,66912.0
2019-09-10 13:00:00,149.52,149.58,148.38,148.63,46801.0,149.52,149.58,148.38,148.63,46801.0
2019-09-10 13:30:00,148.61,148.68,147.85,147.96,79463.0,148.61,148.68,147.85,147.96,79463.0
2019-09-10 14:00:00,147.94,148.0,146.06,146.94,193735.0,147.94,148.0,146.06,146.94,193735.0
2019-09-10 14:30:00,146.94,147.42,146.8,147.4,61763.0,146.94,147.42,146.8,147.4,61763.0
2019-09-10 15:00:00,147.41,147.42,146.88,146.91,68939.0,147.41,147.42,146.88,146.91,68939.0
2019-09-10 15:30:00,146.89,148.16,146.86,148.1,307107.0,146.89,148.16,146.86,148.1,307107.0
2019-09-11 09:30:00,149.42,149.42,147.55,149.01,105616.0,149.42,149.42,147.55,149.01,105616.0
2019-09-11 10:00:00,148.92,150.72,148.77,150.47,103021.0,148.92,150.72,148.77,150.47,103021.0
2019-09-11 10:30:00,150.47,151.91,150.36,151.89,242286.0,150.47,151.91,150.36,151.89,242286.0
2019-09-11 11:00:00,151.93,152.09,151.16,151.2,68530.0,151.93,152.09,151.16,151.2,68530.0
2019-09-11 11:30:00,151.26,151.67,150.75,150.97,39150.0,151.26,151.67,150.75,150.97,39150.0
2019-09-11 12:00:00,150.97,151.76,150.96,151.75,56278.0,150.97,151.76,150.96,151.75,56278.0
2019-09-11 12:30:00,151.67,152.62,151.62,152.35,124342.0,151.67,152.62,151.62,152.35,124342.0
2019-09-11 13:00:00,152.35,152.99,152.07,152.75,97700.0,152.35,152.99,152.07,152.75,97700.0
2019-09-11 13:30:00,152.74,152.8,152.07,152.5,89600.0,152.74,152.8,152.07,152.5,89600.0
2019-09-11 14:00:00,152.52,153.58,152.52,153.52,150289.0,152.52,153.58,152.52,153.52,150289.0
2019-09-11 14:30:00,153.54,153.75,152.82,153.67,122424.0,153.54,153.75,152.82,153.67,122424.0
2019-09-11 15:00:00,153.63,154.02,153.35,153.95,138781.0,153.63,154.02,153.35,153.95,138781.0
2019-09-11 15:30:00,153.95,154.91,153.86,154.66,440134.0,153.95,154.91,153.86,154.66,440134.0
2019-09-12 09:30:00,155.67,158.5,155.3,158.49,348096.0,155.67,158.5,155.3,158.49,348096.0
2019-09-12 10:00:00,158.57,159.88,157.43,158.14,465764.0,158.57,159.88,157.43,158.14,465764.0
2019-09-12 10:30:00,158.08,158.64,157.01,157.05,236052.0,158.08,158.64,157.01,157.05,236052.0
2019-09-12 11:00:00,157.02,157.02,155.53,156.11,155102.0,157.02,157.02,155.53,156.11,155102.0
2019-09-12 11:30:00,156.13,157.31,155.95,157.08,136614.0,156.13,157.31,155.95,157.08,136614.0
2019-09-12 12:00:00,157.01,157.13,156.44,156.87,77469.0,157.01,157.13,156.44,156.87,77469.0
2019-09-12 12:30:00,156.92,157.13,156.63,156.8,65572.0,156.92,157.13,156.63,156.8,65572.0
2019-09-12 13:00:00,156.79,157.04,156.35,156.49,71424.0,156.79,157.04,156.35,156.49,71424.0
2019-09-12 13:30:00,156.47,157.05,156.43,156.47,104831.0,156.47,157.05,156.43,156.47,104831.0
2019-09-12 14:00:00,156.5,156.51,155.6,155.68,104412.0,156.5,156.51,155.6,155.68,104412.0
2019-09-12 14:30:00,155.68,156.09,155.42,155.55,177250.0,155.68,156.09,155.42,155.55,177250.0
2019-09-12 15:00:00,155.55,155.55,155.05,155.19,111181.0,155.55,155.55,155.05,155.19,111181.0
2019-09-12 15:30:00,155.19,155.8,155.18,155.69,440633.0,155.19,155.8,155.18,155.69,440633.0
2019-09-13 09:30:00,155.53,156.12,154.39,154.99,97704.0,155.53,156.12,154.39,154.99,97704.0
2019-09-13 10:00:00,154.94,154.96,153.74,154.36,98173.0,154.94,154.96,153.74,154.36,98173.0
2019-09-13 10:30:00,154.36,155.56,154.29,155.53,62344.0,154.36,155.56,154.29,155.53,62344.0
2019-09-13 11:00:00,155.55,156.14,155.09,155.15,51220.0,155.55,156.14,155.09,155.15,51220.0
2019-09-13 11:30:00,155.18,155.46,155.03,155.3,38351.0,155.18,155.46,155.03,155.3,38351.0
2019-09-13 12:00:00,155.3,155.83,155.24,155.28,43199.0,155.3,155.83,155.24,155.28,43199.0
2019-09-13 12:30:00,155.32,155.44,154.77,154.89,26085.0,155.32,155.44,154.77,154.89,26085.0
2019-09-13 13:00:00,154.92,154.95,154.18,154.38,67180.0,154.92,154.95,154.18,154.38,67180.0
2019-09-13 13:30:00,154.35,154.62,154.08,154.21,86164.0,154.35,154.62,154.08,154.21,86164.0
2019-09-13 14:00:00,154.18,154.18,153.11,153.37,94893.0,154.18,154.18,153.11,153.37,94893.0
2019-09-13 14:30:00,153.37,153.55,153.32,153.35,67294.0,153.37,153.55,153.32,153.35,67294.0
2019-09-13 15:00:00,153.36,153.43,152.94,152.99,66045.0,153.36,153.43,152.94,152.99,66045.0
2019-09-13 15:30:00,152.98,153.6,152.87,153.48,227325.0,152.98,153.6,152.87,153.48,227325.0
2019-09-16 09:30:00,152.48,155.01,152.46,154.5,60062.0,152.48,155.01,152.46,154.5,60062.0
2019-09-16 10:00:00,154.52,154.9,153.96,154.13,62766.0,154.52,154.9,153.96,154.13,62766.0
2019-09-16 10:30:00,154.12,154.17,153.54,153.61,35615.0,154.12,154.17,153.54,153.61,35615.0
2019-09-16 11:00:00,153.59,153.93,153.16,153.84,100112.0,153.59,153.93,153.16,153.84,100112.0
2019-09-16 11:30:00,153.9,153.98,153.36,153.44,58514.0,153.9,153.98,153.36,153.44,58514.0
2019-09-16 12:00:00,153.34,154.1,153.32,154.05,46548.0,153.34,154.1,153.32,154.05,46548.0
2019-09-16 12:30:00,154.03,154.19,153.85,154.04,67922.0,154.03,154.19,153.85,154.04,67922.0
2019-09-16 13:00:00,153.98,154.07,153.41,153.5,162799.0,153.98,154.07,153.41,153.5,162799.0
2019-09-16 13:30:00,153.5,154.03,153.5,154.0,197516.0,153.5,154.03,153.5,154.0,197516.0
2019-09-16 14:00:00,154.01,154.15,153.72,153.93,51789.0,154.01,154.15,153.72,153.93,51789.0
2019-09-16 14:30:00,153.93,154.21,153.75,154.08,39589.0,153.93,154.21,153.75,154.08,39589.0
2019-09-16 15:00:00,154.06,154.19,153.59,153.76,42285.0,154.06,154.19,153.59,153.76,42285.0
2019-09-16 15:30:00,153.75,154.16,153.71,153.82,139782.0,153.75,154.16,153.71,153.82,139782.0
2019-09-17 09:30:00,152.25,153.74,152.0,152.58,138285.0,152.25,153.74,152.0,152.58,138285.0
2019-09-17 10:00:00,152.66,153.26,152.56,152.84,85734.0,152.66,153.26,152.56,152.84,85734.0
2019-09-17 10:30:00,152.81,153.34,152.6,153.12,65668.0,152.81,153.34,152.6,153.12,65668.0
2019-09-17 11:00:00,153.17,153.51,152.73,152.85,66532.0,153.17,153.51,152.73,152.85,66532.0
2019-09-17 11:30:00,152.84,153.1,152.79,152.94,44351.0,152.84,153.1,152.79,152.94,44351.0
2019-09-17 12:00:00,152.96,153.09,152.45,152.82,73197.0,152.96,153.09,152.45,152.82,73197.0
2019-09-17 12:30:00,152.78,153.02,152.62,152.93,48762.0,152.78,153.02,152.62,152.93,48762.0
2019-09-17 13:00:00,152.92,153.05,152.77,152.91,38476.0,152.92,153.05,152.77,152.91,38476.0
2019-09-17 13:30:00,152.9,153.14,152.88,153.01,26348.0,152.9,153.14,152.88,153.01,26348.0
2019-09-17 14:00:00,153.02,153.2,152.85,153.01,34054.0,153.02,153.2,152.85,153.01,34054.0
2019-09-17 14:30:00,153.03,153.3,152.97,153.25,36457.0,153.03,153.3,152.97,153.25,36457.0
2019-09-17 15:00:00,153.27,153.33,153.16,153.2,59533.0,153.27,153.33,153.16,153.2,59533.0
2019-09-17 15:30:00,153.18,153.86,153.17,153.69,150215.0,153.18,153.86,153.17,153.69,150215.0
2019-09-18 09:30:00,152.0,152.34,151.23,151.35,87912.0,152.0,152.34,151.23,151.35,87912.0
2019-09-18 10:00:00,151.4,151.59,150.74,151.11,91424.0,151.4,151.59,150.74,151.11,91424.0
2019-09-18 10:30:00,151.11,151.43,150.8,151.13,55295.0,151.11,151.43,150.8,151.13,55295.0
2019-09-18 11:00:00,151.18,151.68,151.13,151.56,46213.0,151.18,151.68,151.13,151.56,46213.0
2019-09-18 11:30:00,151.57,151.58,150.47,150.53,61866.0,151.57,151.58,150.47,150.53,61866.0
2019-09-18 12:00:00,150.53,151.04,150.49,150.97,44235.0,150.53,151.04,150.49,150.97,44235.0
2019-09-18 12:30:00,150.98,151.01,150.31,150.31,43137.0,150.98,151.01,150.31,150.31,43137.0
2019-09-18 13:00:00,150.29,150.35,149.88,149.94,35551.0,150.29,150.35,149.88,149.94,35551.0
2019-09-18 13:30:00,149.89,150.11,149.83,150.11,21503.0,149.89,150.11,149.83,150.11,21503.0
2019-09-18 14:00:00,150.29,150.46,148.45,148.72,94375.0,150.29,150.46,148.45,148.72,94375.0
2019-09-18 14:30:00,148.72,149.14,148.25,148.8,67617.0,148.72,149.14,148.25,148.8,67617.0
2019-09-18 15:00:00,148.8,149.85,148.73,149.8,67883.0,148.8,149.85,148.73,149.8,67883.0
2019-09-18 15:30:00,149.82,151.61,149.82,151.09,244612.0,149.82,151.61,149.82,151.09,244612.0
2019-09-19 09:30:00,151.39,152.68,151.39,152.37,64702.0,151.39,152.68,151.39,152.37,64702.0
2019-09-19 10:00:00,152.43,153.74,152.43,153.71,45232.0,152.43,153.74,152.43,153.71,45232.0
2019-09-19 10:30:00,153.66,154.19,153.66,153.72,47630.0,153.66,154.19,153.66,153.72,47630.0
2019-09-19 11:00:00,153.72,153.77,153.25,153.31,47934.0,153.72,153.77,153.25,153.31,47934.0
2019-09-19 11:30:00,153.3,153.69,153.2,153.69,33258.0,153.3,153.69,153.2,153.69,33258.0
2019-09-19 12:00:00,153.68,153.78,153.23,153.35,38127.0,153.68,153.78,153.23,153.35,38127.0
2019-09-19 12:30:00,153.34,154.14,153.29,154.06,60424.0,153.34,154.14,153.29,154.06,60424.0
2019-09-19 13:00:00,154.04,154.17,153.65,153.86,53402.0,154.04,154.17,153.65,153.86,53402.0
2019-09-19 13:30:00,153.86,153.86,153.19,153.46,50308.0,153.86,153.86,153.19,153.46,50308.0
2019-09-19 14:00:00,153.53,153.73,153.27,153.65,27969.0,153.53,153.73,153.27,153.65,27969.0
2019-09-19 14:30:00,153.64,153.64,153.05,153.19,28127.0,153.64,153.64,153.05,153.19,28127.0
2019-09-19 15:00:00,153.19,153.74,153.14,153.54,88732.0,153.19,153.74,153.14,153.54,88732.0
2019-09-19 15:30:00,153.54,153.61,152.89,153.34,199174.0,153.54,153.61,152.89,153.34,199174.0
2019-09-20 09:30:00,153.14,153.31,151.81,153.1,359061.0,153.14,153.31,151.81,153.1,359061.0
2019-09-20 10:00:00,153.05,154.2,153.0,154.18,43925.0,153.05,154.2,153.0,154.18,43925.0
2019-09-20 10:30:00,154.23,154.26,153.06,153.41,35370.0,154.23,154.26,153.06,153.41,35370.0
2019-09-20 11:00:00,153.36,154.02,153.3,153.5,29467.0,153.36,154.02,153.3,153.5,29467.0
2019-09-20 11:30:00,153.49,153.84,153.12,153.61,24559.0,153.49,153.84,153.12,153.61,24559.0
2019-09-20 12:00:00,153.75,153.94,153.1,153.14,43264.0,153.75,153.94,153.1,153.14,43264.0
2019-09-20 12:30:00,153.13,153.13,152.82,153.0,18327.0,153.13,153.13,152.82,153.0,18327.0
2019-09-20 13:00:00,153.02,153.06,151.43,152.75,65051.0,153.02,153.06,151.43,152.75,65051.0
2019-09-20 13:30:00,152.8,153.12,152.42,153.11,41579.0,152.8,153.12,152.42,153.11,41579.0
2019-09-20 14:00:00,153.16,153.45,152.68,153.02,36944.0,153.16,153.45,152.68,153.02,36944.0
2019-09-20 14:30:00,153.03,153.43,153.02,153.37,22386.0,153.03,153.43,153.02,153.37,22386.0
2019-09-20 15:00:00,153.31,153.77,153.28,153.48,64302.0,153.31,153.77,153.28,153.48,64302.0
2019-09-20 15:30:00,153.5,153.91,153.18,153.33,349733.0,153.5,153.91,153.18,153.33,349733.0
2019-09-23 09:30:00,152.46,153.53,152.18,152.89,94005.0,152.46,153.53,152.18,152.89,94005.0
2019-09-23 10:00:00,152.83,152.95,151.7,152.64,36332.0,152.83,152.95,151.7,152.64,36332.0
2019-09-23 10:30:00,152.72,152.94,152.04,152.12,25135.0,152.72,152.94,152.04,152.12,25135.0
2019-09-23 11:00:00,152.22,152.5,151.79,152.46,32096.0,152.22,152.5,151.79,152.46,32096.0
2019-09-23 11:30:00,152.36,152.5,152.1,152.12,29778.0,152.36,152.5,152.1,152.12,29778.0
2019-09-23 12:00:00,152.05,152.5,152.0,152.37,51050.0,152.05,152.5,152.0,152.37,51050.0
2019-09-23 12:30:00,152.38,152.5,151.98,152.09,35304.0,152.38,152.5,151.98,152.09,35304.0
2019-09-23 13:00:00,152.12,152.37,152.09,152.2,14925.0,152.12,152.37,152.09,152.2,14925.0
2019-09-23 13:30:00,152.25,152.5,151.97,152.32,31414.0,152.25,152.5,151.97,152.32,31414.0
2019-09-23 14:00:00,152.35,152.37,152.15,152.23,36026.0,152.35,152.37,152.15,152.23,36026.0
2019-09-23 14:30:00,152.24,152.5,152.05,152.47,42809.0,152.24,152.5,152.05,152.47,42809.0
2019-09-23 15:00:00,152.5,152.78,152.37,152.72,61744.0,152.5,152.78,152.37,152.72,61744.0
2019-09-23 15:30:00,152.69,152.88,152.36,152.37,187960.0,152.69,152.88,152.36,152.37,187960.0
2019-09-24 09:30:00,152.94,153.63,152.3,152.99,42910.0,152.94,153.63,152.3,152.99,42910.0
2019-09-24 10:00:00,152.95,153.19,151.33,151.73,43901.0,152.95,153.19,151.33,151.73,43901.0
2019-09-24 10:30:00,151.82,152.01,150.88,150.98,45460.0,151.82,152.01,150.88,150.98,45460.0
2019-09-24 11:00:00,150.93,151.26,150.44,151.19,61832.0,150.93,151.26,150.44,151.19,61832.0
2019-09-24 11:30:00,151.24,151.29,149.37,150.25,63996.0,151.24,151.29,149.37,150.25,63996.0
2019-09-24 12:00:00,150.19,150.7,149.1,149.44,75097.0,150.19,150.7,149.1,149.44,75097.0
2019-09-24 12:30:00,149.36,149.7,148.93,149.06,89333.0,149.36,149.7,148.93,149.06,89333.0
2019-09-24 13:00:00,149.07,149.78,149.05,149.12,72006.0,149.07,149.78,149.05,149.12,72006.0
2019-09-24 13:30:00,149.16,149.4,148.44,148.47,82974.0,149.16,149.4,148.44,148.47,82974.0
2019-09-24 14:00:00,148.46,149.62,148.17,149.38,107337.0,148.46,149.62,148.17,149.38,107337.0
2019-09-24 14:30:00,149.46,149.55,148.44,148.71,79362.0,149.46,149.55,148.44,148.71,79362.0
2019-09-24 15:00:00,148.67,148.87,148.19,148.43,138443.0,148.67,148.87,148.19,148.43,138443.0
2019-09-24 15:30:00,148.41,149.47,148.28,149.06,452907.0,148.41,149.47,148.28,149.06,452907.0
2019-09-25 09:30:00,148.85,149.14,146.6,146.78,183262.0,148.85,149.14,146.6,146.78,183262.0
2019-09-25 10:00:00,146.87,147.19,145.18,145.71,172684.0,146.87,147.19,145.18,145.71,172684.0
2019-09-25 10:30:00,145.69,146.08,144.92,145.65,142480.0,145.69,146.08,144.92,145.65,142480.0
2019-09-25 11:00:00,145.63,146.65,145.63,146.19,110390.0,145.63,146.65,145.63,146.19,110390.0
2019-09-25 11:30:00,146.23,146.3,145.26,145.37,68366.0,146.23,146.3,145.26,145.37,68366.0
2019-09-25 12:00:00,145.34,146.0,145.22,146.0,103817.0,145.34,146.0,145.22,146.0,103817.0
2019-09-25 12:30:00,146.0,146.09,145.77,145.95,45731.0,146.0,146.09,145.77,145.95,45731.0
2019-09-25 13:00:00,145.96,146.2,145.76,146.15,44957.0,145.96,146.2,145.76,146.15,44957.0
2019-09-25 13:30:00,146.15,146.69,146.0,146.53,60227.0,146.15,146.69,146.0,146.53,60227.0
2019-09-25 14:00:00,146.55,147.41,146.37,147.06,84334.0,146.55,147.41,146.37,147.06,84334.0
2019-09-25 14:30:00,147.04,147.81,146.88,147.53,60841.0,147.04,147.81,146.88,147.53,60841.0
2019-09-25 15:00:00,147.52,148.17,147.47,147.9,79248.0,147.52,148.17,147.47,147.9,79248.0
2019-09-25 15:30:00,147.89,148.12,147.43,147.43,286205.0,147.89,148.12,147.43,147.43,286205.0
2019-09-26 09:30:00,146.86,147.43,145.72,147.19,55018.0,146.86,147.43,145.72,147.19,55018.0
2019-09-26 10:00:00,147.17,148.18,147.08,148.13,57513.0,147.17,148.18,147.08,148.13,57513.0
2019-09-26 10:30:00,148.15,148.95,148.06,148.39,38840.0,148.15,148.95,148.06,148.39,38840.0
2019-09-26 11:00:00,148.27,148.37,147.34,147.93,23406.0,148.27,148.37,147.34,147.93,23406.0
2019-09-26 11:30:00,147.94,148.24,147.57,147.92,36627.0,147.94,148.24,147.57,147.92,36627.0
2019-09-26 12:00:00,147.86,149.0,147.71,148.85,31936.0,147.86,149.0,147.71,148.85,31936.0
2019-09-26 12:30:00,148.86,149.15,148.55,148.7,21679.0,148.86,149.15,148.55,148.7,21679.0
2019-09-26 13:00:00,148.81,149.34,148.47,148.48,86739.0,148.81,149.34,148.47,148.48,86739.0
2019-09-26 13:30:00,148.45,149.0,148.41,148.98,16675.0,148.45,149.0,148.41,148.98,16675.0
2019-09-26 14:00:00,149.08,149.5,149.08,149.34,20610.0,149.08,149.5,149.08,149.34,20610.0
2019-09-26 14:30:00,149.34,149.6,149.15,149.19,23112.0,149.34,149.6,149.15,149.19,23112.0
2019-09-26 15:00:00,149.2,149.68,149.17,149.64,34926.0,149.2,149.68,149.17,149.64,34926.0
2019-09-26 15:30:00,149.68,149.89,148.93,149.09,184332.0,149.68,149.89,148.93,149.09,184332.0
2019-09-27 09:30:00,149.37,149.99,146.77,146.9,106094.0,149.37,149.99,146.77,146.9,106094.0
2019-09-27 10:00:00,146.9,147.15,146.3,146.75,69561.0,146.9,147.15,146.3,146.75,69561.0
2019-09-27 10:30:00,146.6,148.45,146.32,148.37,69836.0,146.6,148.45,146.32,148.37,69836.0
2019-09-27 11:00:00,148.38,148.84,148.3,148.39,48422.0,148.38,148.84,148.3,148.39,48422.0
2019-09-27 11:30:00,148.39,148.62,146.78,148.2,57246.0,148.39,148.62,146.78,148.2,57246.0
2019-09-27 12:00:00,148.18,148.19,147.04,147.04,29518.0,148.18,148.19,147.04,147.04,29518.0
2019-09-27 12:30:00,147.02,147.02,145.06,145.07,63583.0,147.02,147.02,145.06,145.07,63583.0
2019-09-27 13:00:00,145.05,145.5,144.58,144.77,80623.0,145.05,145.5,144.58,144.77,80623.0
2019-09-27 13:30:00,144.83,145.83,144.8,145.83,59897.0,144.83,145.83,144.8,145.83,59897.0
2019-09-27 14:00:00,145.83,145.84,144.38,144.46,91464.0,145.83,145.84,144.38,144.46,91464.0
2019-09-27 14:30:00,144.42,144.53,143.81,143.87,75709.0,144.42,144.53,143.81,143.87,75709.0
2019-09-27 15:00:00,143.87,144.52,143.7,144.35,134460.0,143.87,144.52,143.7,144.35,134460.0
2019-09-27 15:30:00,144.33,145.25,144.33,145.23,274826.0,144.33,145.25,144.33,145.23,274826.0
2019-09-30 09:30:00,145.74,145.95,144.7,145.28,63289.0,145.74,145.95,144.7,145.28,63289.0
2019-09-30 10:00:00,145.27,146.23,145.25,145.99,59298.0,145.27,146.23,145.25,145.99,59298.0
2019-09-30 10:30:00,146.06,146.34,145.75,146.2,37149.0,146.06,146.34,145.75,146.2,37149.0
2019-09-30 11:00:00,146.2,146.47,145.69,146.07,69867.0,146.2,146.47,145.69,146.07,69867.0
2019-09-30 11:30:00,146.02,146.4,145.89,146.1,69506.0,146.02,146.4,145.89,146.1,69506.0
2019-09-30 12:00:00,146.13,146.8,145.75,146.78,38464.0,146.13,146.8,145.75,146.78,38464.0
2019-09-30 12:30:00,146.79,147.06,146.67,146.91,26224.0,146.79,147.06,146.67,146.91,26224.0
2019-09-30 13:00:00,146.92,147.46,146.91,147.12,30912.0,146.92,147.46,146.91,147.12,30912.0
2019-09-30 13:30:00,147.06,147.51,147.03,147.46,24502.0,147.06,147.51,147.03,147.46,24502.0
2019-09-30 14:00:00,147.45,147.97,147.44,147.47,31853.0,147.45,147.97,147.44,147.47,31853.0
2019-09-30 14:30:00,147.46,147.55,147.26,147.45,28971.0,147.46,147.55,147.26,147.45,28971.0
2019-09-30 15:00:00,147.45,147.86,147.43,147.76,54940.0,147.45,147.86,147.43,147.76,54940.0
2019-09-30 15:30:00,147.78,147.94,147.48,147.72,139843.0,147.78,147.94,147.48,147.72,139843.0
2019-10-01 09:30:00,148.5,149.49,147.03,148.89,105095.0,148.5,149.49,147.03,148.89,105095.0
2019-10-01 10:00:00,148.8,148.84,146.64,146.87,112847.0,148.8,148.84,146.64,146.87,112847.0
2019-10-01 10:30:00,146.88,147.27,146.58,146.6,81911.0,146.88,147.27,146.58,146.6,81911.0
2019-10-01 11:00:00,146.48,146.55,146.05,146.24,58434.0,146.48,146.55,146.05,146.24,58434.0
2019-10-01 11:30:00,146.22,146.43,145.92,146.24,73733.0,146.22,146.43,145.92,146.24,73733.0
2019-10-01 12:00:00,146.24,146.24,145.32,145.58,55977.0,146.24,146.24,145.32,145.58,55977.0
2019-10-01 12:30:00,145.64,146.43,145.6,146.09,23564.0,145.64,146.43,145.6,146.09,23564.0
2019-10-01 13:00:00,146.07,146.07,145.24,145.31,33935.0,146.07,146.07,145.24,145.31,33935.0
2019-10-01 13:30:00,145.29,145.58,144.99,145.54,38279.0,145.29,145.58,144.99,145.54,38279.0
2019-10-01 14:00:00,145.51,145.82,145.32,145.65,53877.0,145.51,145.82,145.32,145.65,53877.0
2019-10-01 14:30:00,145.69,146.35,145.69,146.13,44611.0,145.69,146.35,145.69,146.13,44611.0
2019-10-01 15:00:00,146.17,146.29,145.59,145.97,61029.0,146.17,146.29,145.59,145.97,61029.0
2019-10-01 15:30:00,145.95,146.11,145.63,145.67,291946.0,145.95,146.11,145.63,145.67,291946.0
2019-10-02 09:30:00,143.99,144.12,142.3,142.84,70318.0,143.99,144.12,142.3,142.84,70318.0
2019-10-02 10:00:00,142.82,143.47,142.15,142.99,80517.0,142.82,143.47,142.15,142.99,80517.0
2019-10-02 10:30:00,142.95,143.49,142.66,143.12,106400.0,142.95,143.49,142.66,143.12,106400.0
2019-10-02 11:00:00,143.1,143.4,142.53,142.75,129930.0,143.1,143.4,142.53,142.75,129930.0
2019-10-02 11:30:00,142.65,142.85,142.02,142.46,141966.0,142.65,142.85,142.02,142.46,141966.0
2019-10-02 12:00:00,142.46,142.55,142.11,142.28,65000.0,142.46,142.55,142.11,142.28,65000.0
2019-10-02 12:30:00,142.27,142.38,141.78,141.85,63561.0,142.27,142.38,141.78,141.85,63561.0
2019-10-02 13:00:00,141.8,142.74,141.68,142.67,74523.0,141.8,142.74,141.68,142.67,74523.0
2019-10-02 13:30:00,142.69,142.79,142.35,142.58,34310.0,142.69,142.79,142.35,142.58,34310.0
2019-10-02 14:00:00,142.49,142.89,142.34,142.61,35026.0,142.49,142.89,142.34,142.61,35026.0
2019-10-02 14:30:00,142.54,142.99,142.46,142.74,28727.0,142.54,142.99,142.46,142.74,28727.0
2019-10-02 15:00:00,142.76,143.14,142.44,142.75,42637.0,142.76,143.14,142.44,142.75,42637.0
2019-10-02 15:30:00,142.72,143.24,142.64,142.84,206778.0,142.72,143.24,142.64,142.84,206778.0
2019-10-03 09:30:00,142.37,143.21,141.77,142.5,80617.0,142.37,143.21,141.77,142.5,80617.0
2019-10-03 10:00:00,142.49,142.5,140.26,141.46,188197.0,142.49,142.5,140.26,141.46,188197.0
2019-10-03 10:30:00,141.5,142.0,141.26,141.97,113014.0,141.5,142.0,141.26,141.97,113014.0
2019-10-03 11:00:00,141.89,143.99,141.81,143.64,91816.0,141.89,143.99,141.81,143.64,91816.0
2019-10-03 11:30:00,143.61,143.61,142.88,143.37,46613.0,143.61,143.61,142.88,143.37,46613.0
2019-10-03 12:00:00,143.4,144.14,143.32,144.11,53192.0,143.4,144.14,143.32,144.11,53192.0
2019-10-03 12:30:00,144.03,144.45,143.97,144.35,19678.0,144.03,144.45,143.97,144.35,19678.0
2019-10-03 13:00:00,144.33,144.5,144.17,144.17,32899.0,144.33,144.5,144.17,144.17,32899.0
2019-10-03 13:30:00,144.21,145.08,144.19,144.84,24213.0,144.21,145.08,144.19,144.84,24213.0
2019-10-03 14:00:00,144.85,145.03,144.51,145.0,27079.0,144.85,145.03,144.51,145.0,27079.0
2019-10-03 14:30:00,145.01,145.08,144.8,144.91,27584.0,145.01,145.08,144.8,144.91,27584.0
2019-10-03 15:00:00,144.92,144.96,144.31,144.43,45326.0,144.92,144.96,144.31,144.43,45326.0
2019-10-03 15:30:00,144.48,144.91,144.16,144.77,145471.0,144.48,144.91,144.16,144.77,145471.0
2019-10-04 09:30:00,145.87,147.39,145.02,145.94,96722.0,145.87,147.39,145.02,145.94,96722.0
2019-10-04 10:00:00,145.94,146.34,145.0,145.35,42210.0,145.94,146.34,145.0,145.35,42210.0
2019-10-04 10:30:00,145.19,145.23,144.25,144.9,35616.0,145.19,145.23,144.25,144.9,35616.0
2019-10-04 11:00:00,144.86,145.45,144.72,145.27,61635.0,144.86,145.45,144.72,145.27,61635.0
2019-10-04 11:30:00,145.24,146.43,145.24,145.94,71818.0,145.24,146.43,145.24,145.94,71818.0
2019-10-04 12:00:00,145.77,146.22,145.65,146.13,65015.0,145.77,146.22,145.65,146.13,65015.0
2019-10-04 12:30:00,146.16,146.51,146.11,146.3,78920.0,146.16,146.51,146.11,146.3,78920.0
2019-10-04 13:00:00,146.3,146.49,146.13,146.44,21808.0,146.3,146.49,146.13,146.44,21808.0
2019-10-04 13:30:00,146.43,146.55,146.01,146.04,28650.0,146.43,146.55,146.01,146.04,28650.0
2019-10-04 14:00:00,146.06,146.57,145.87,146.5,24200.0,146.06,146.57,145.87,146.5,24200.0
2019-10-04 14:30:00,146.52,146.77,146.43,146.68,40887.0,146.52,146.77,146.43,146.68,40887.0
2019-10-04 15:00:00,146.73,146.75,146.4,146.44,61754.0,146.73,146.75,146.4,146.44,61754.0
2019-10-04 15:30:00,146.45,147.02,146.38,146.88,144164.0,146.45,147.02,146.38,146.88,144164.0
2019-10-07 09:30:00,145.98,147.31,145.98,147.27,75638.0,145.98,147.31,145.98,147.27,75638.0
2019-10-07 10:00:00,147.27,147.59,146.85,147.21,44694.0,147.27,147.59,146.85,147.21,44694.0
2019-10-07 10:30:00,147.14,147.34,146.87,147.25,13297.0,147.14,147.34,146.87,147.25,13297.0
2019-10-07 11:00:00,147.36,147.77,147.26,147.43,26127.0,147.36,147.77,147.26,147.43,26127.0
2019-10-07 11:30:00,147.44,147.87,147.43,147.84,22994.0,147.44,147.87,147.43,147.84,22994.0
2019-10-07 12:00:00,147.8,148.2,147.69,147.7,45175.0,147.8,148.2,147.69,147.7,45175.0
2019-10-07 12:30:00,147.68,148.1,147.58,147.92,59953.0,147.68,148.1,147.58,147.92,59953.0
2019-10-07 13:00:00,147.9,148.0,147.18,147.28,20290.0,147.9,148.0,147.18,147.28,20290.0
2019-10-07 13:30:00,147.27,148.51,147.27,148.39,32742.0,147.27,148.51,147.27,148.39,32742.0
2019-10-07 14:00:00,148.37,148.5,147.92,148.2,60730.0,148.37,148.5,147.92,148.2,60730.0
2019-10-07 14:30:00,148.18,148.35,147.74,148.03,50252.0,148.18,148.35,147.74,148.03,50252.0
2019-10-07 15:00:00,147.99,148.35,147.92,148.15,28262.0,147.99,148.35,147.92,148.15,28262.0
2019-10-07 15:30:00,148.17,148.21,147.47,147.5,136031.0,148.17,148.21,147.47,147.5,136031.0
2019-10-08 09:30:00,146.17,146.62,145.75,145.8,130496.0,146.17,146.62,145.75,145.8,130496.0
2019-10-08 10:00:00,145.84,146.47,145.31,146.01,231283.0,145.84,146.47,145.31,146.01,231283.0
2019-10-08 10:30:00,145.95,146.85,145.84,146.85,112669.0,145.95,146.85,145.84,146.85,112669.0
2019-10-08 11:00:00,146.9,147.19,146.5,146.52,40383.0,146.9,147.19,146.5,146.52,40383.0
2019-10-08 11:30:00,146.6,146.87,146.37,146.75,44532.0,146.6,146.87,146.37,146.75,44532.0
2019-10-08 12:00:00,146.76,147.47,146.65,147.32,41001.0,146.76,147.47,146.65,147.32,41001.0
2019-10-08 12:30:00,147.32,147.73,146.81,147.23,27941.0,147.32,147.73,146.81,147.23,27941.0
2019-10-08 13:00:00,147.3,147.41,146.87,147.31,26098.0,147.3,147.41,146.87,147.31,26098.0
2019-10-08 13:30:00,147.28,147.64,147.1,147.39,31332.0,147.28,147.64,147.1,147.39,31332.0
2019-10-08 14:00:00,147.38,147.44,146.46,146.6,66211.0,147.38,147.44,146.46,146.6,66211.0
2019-10-08 14:30:00,146.53,148.0,146.51,147.16,86144.0,146.53,148.0,146.51,147.16,86144.0
2019-10-08 15:00:00,147.27,147.68,146.81,147.05,75849.0,147.27,147.68,146.81,147.05,75849.0
2019-10-08 15:30:00,147.09,147.21,145.61,145.65,300579.0,147.09,147.21,145.61,145.65,300579.0
2019-10-09 09:30:00,147.32,148.0,146.38,146.58,69233.0,147.32,148.0,146.38,146.58,69233.0
2019-10-09 10:00:00,146.46,147.31,146.29,147.28,62761.0,146.46,147.31,146.29,147.28,62761.0
2019-10-09 10:30:00,147.36,147.62,147.16,147.44,26390.0,147.36,147.62,147.16,147.44,26390.0
2019-10-09 11:00:00,147.49,147.62,146.32,146.51,28438.0,147.49,147.62,146.32,146.51,28438.0
2019-10-09 11:30:00,146.54,147.25,146.52,146.93,20129.0,146.54,147.25,146.52,146.93,20129.0
2019-10-09 12:00:00,147.04,147.17,146.91,147.07,12769.0,147.04,147.17,146.91,147.07,12769.0
2019-10-09 12:30:00,147.09,147.3,147.02,147.3,16857.0,147.09,147.3,147.02,147.3,16857.0
2019-10-09 13:00:00,147.31,147.56,147.31,147.48,21963.0,147.31,147.56,147.31,147.48,21963.0
2019-10-09 13:30:00,147.45,147.63,147.37,147.55,21059.0,147.45,147.63,147.37,147.55,21059.0
2019-10-09 14:00:00,147.49,147.86,147.45,147.85,17659.0,147.49,147.86,147.45,147.85,17659.0
2019-10-09 14:30:00,147.9,148.22,147.8,148.18,38350.0,147.9,148.22,147.8,148.18,38350.0
2019-10-09 15:00:00,148.14,148.63,148.14,148.63,51335.0,148.14,148.63,148.14,148.63,51335.0
2019-10-09 15:30:00,148.61,148.7,148.16,148.37,163171.0,148.61,148.7,148.16,148.37,163171.0
2019-10-10 09:30:00,147.95,149.09,147.56,148.98,48142.0,147.95,149.09,147.56,148.98,48142.0
2019-10-10 10:00:00,148.88,148.88,148.17,148.47,43345.0,148.88,148.88,148.17,148.47,43345.0
2019-10-10 10:30:00,148.53,148.62,147.81,148.61,40543.0,148.53,148.62,147.81,148.61,40543.0
2019-10-10 11:00:00,148.62,148.65,147.94,148.09,51194.0,148.62,148.65,147.94,148.09,51194.0
2019-10-10 11:30:00,148.11,148.12,147.85,147.85,25493.0,148.11,148.12,147.85,147.85,25493.0
2019-10-10 12:00:00,147.87,147.97,146.43,146.44,129472.0,147.87,147.97,146.43,146.44,129472.0
2019-10-10 12:30:00,146.42,146.5,145.39,145.59,102921.0,146.42,146.5,145.39,145.59,102921.0
2019-10-10 13:00:00,145.64,145.85,145.46,145.61,58149.0,145.64,145.85,145.46,145.61,58149.0
2019-10-10 13:30:00,145.57,145.6,145.18,145.57,68553.0,145.57,145.6,145.18,145.57,68553.0
2019-10-10 14:00:00,145.55,145.79,144.62,145.23,63410.0,145.55,145.79,144.62,145.23,63410.0
2019-10-10 14:30:00,145.17,145.29,144.89,144.98,54776.0,145.17,145.29,144.89,144.98,54776.0
2019-10-10 15:00:00,144.98,145.06,144.74,144.86,88238.0,144.98,145.06,144.74,144.86,88238.0
2019-10-10 15:30:00,144.88,145.02,144.5,144.73,200055.0,144.88,145.02,144.5,144.73,200055.0
2019-10-11 09:30:00,147.16,150.15,146.7,150.0,181581.0,147.16,150.15,146.7,150.0,181581.0
2019-10-11 10:00:00,150.15,151.69,149.97,151.65,131967.0,150.15,151.69,149.97,151.65,131967.0
2019-10-11 10:30:00,151.59,151.8,150.68,150.92,47920.0,151.59,151.8,150.68,150.92,47920.0
2019-10-11 11:00:00,150.95,151.19,150.71,151.13,91990.0,150.95,151.19,150.71,151.13,91990.0
2019-10-11 11:30:00,151.14,151.9,150.5,150.59,136027.0,151.14,151.9,150.5,150.59,136027.0
2019-10-11 12:00:00,150.57,150.86,150.34,150.71,48974.0,150.57,150.86,150.34,150.71,48974.0
2019-10-11 12:30:00,150.74,150.95,150.0,150.91,54298.0,150.74,150.95,150.0,150.91,54298.0
2019-10-11 13:00:00,150.89,151.5,150.65,151.04,30733.0,150.89,151.5,150.65,151.04,30733.0
2019-10-11 13:30:00,151.02,152.04,150.88,151.84,49213.0,151.02,152.04,150.88,151.84,49213.0
2019-10-11 14:00:00,151.85,152.02,151.5,151.96,44035.0,151.85,152.02,151.5,151.96,44035.0
2019-10-11 14:30:00,151.93,152.04,151.73,151.99,62678.0,151.93,152.04,151.73,151.99,62678.0
2019-10-11 15:00:00,151.99,152.04,151.8,152.02,79267.0,151.99,152.04,151.8,152.02,79267.0
2019-10-11 15:30:00,152.04,152.26,150.24,150.32,268996.0,152.04,152.26,150.24,150.32,268996.0
2019-10-14 09:30:00,149.75,150.11,148.58,149.26,44733.0,149.75,150.11,148.58,149.26,44733.0
2019-10-14 10:00:00,149.19,149.6,148.92,149.47,29550.0,149.19,149.6,148.92,149.47,29550.0
2019-10-14 10:30:00,149.6,150.1,149.6,150.0,33824.0,149.6,150.1,149.6,150.0,33824.0
2019-10-14 11:00:00,150.0,150.06,149.54,149.61,23158.0,150.0,150.06,149.54,149.61,23158.0
2019-10-14 11:30:00,149.69,150.04,149.46,149.53,29841.0,149.69,150.04,149.46,149.53,29841.0
2019-10-14 12:00:00,149.56,149.8,149.33,149.38,27668.0,149.56,149.8,149.33,149.38,27668.0
2019-10-14 12:30:00,149.4,149.73,149.35,149.39,20605.0,149.4,149.73,149.35,149.39,20605.0
2019-10-14 13:00:00,149.35,149.63,149.33,149.48,12930.0,149.35,149.63,149.33,149.48,12930.0
2019-10-14 13:30:00,149.44,149.57,149.23,149.53,21189.0,149.44,149.57,149.23,149.53,21189.0
2019-10-14 14:00:00,149.55,149.9,149.5,149.85,16709.0,149.55,149.9,149.5,149.85,16709.0
2019-10-14 14:30:00,149.88,150.02,149.7,149.85,20973.0,149.88,150.02,149.7,149.85,20973.0
2019-10-14 15:00:00,149.74,150.15,149.59,150.13,32720.0,149.74,150.15,149.59,150.13,32720.0
2019-10-14 15:30:00,150.12,150.44,149.97,150.32,106983.0,150.12,150.44,149.97,150.32,106983.0
2019-10-15 09:30:00,150.46,150.72,149.37,150.23,78121.0,150.46,150.72,149.37,150.23,78121.0
2019-10-15 10:00:00,150.18,150.63,149.65,150.54,24150.0,150.18,150.63,149.65,150.54,24150.0
2019-10-15 10:30:00,150.54,151.24,150.54,151.07,59783.0,150.54,151.24,150.54,151.07,59783.0
2019-10-15 11:00:00,151.1,151.26,150.6,150.82,44094.0,151.1,151.26,150.6,150.82,44094.0
2019-10-15 11:30:00,150.8,150.86,150.23,150.35,33517.0,150.8,150.86,150.23,150.35,33517.0
2019-10-15 12:00:00,150.33,150.5,150.28,150.3,35412.0,150.33,150.5,150.28,150.3,35412.0
2019-10-15 12:30:00,150.32,150.54,150.13,150.22,27329.0,150.32,150.54,150.13,150.22,27329.0
2019-10-15 13:00:00,150.26,150.92,150.23,150.92,27084.0,150.26,150.92,150.23,150.92,27084.0
2019-10-15 13:30:00,150.94,151.13,150.65,150.69,44350.0,150.94,151.13,150.65,150.69,44350.0
2019-10-15 14:00:00,150.74,150.93,150.53,150.7,68393.0,150.74,150.93,150.53,150.7,68393.0
2019-10-15 14:30:00,150.71,150.72,150.45,150.58,25454.0,150.71,150.72,150.45,150.58,25454.0
2019-10-15 15:00:00,150.54,150.56,150.11,150.35,27523.0,150.54,150.56,150.11,150.35,27523.0
2019-10-15 15:30:00,150.36,150.43,149.95,149.99,163484.0,150.36,150.43,149.95,149.99,163484.0
2019-10-16 09:30:00,147.85,148.17,143.26,143.74,279579.0,147.85,148.17,143.26,143.74,279579.0
2019-10-16 10:00:00,143.82,145.29,143.75,144.81,144773.0,143.82,145.29,143.75,144.81,144773.0
2019-10-16 10:30:00,144.75,144.83,144.28,144.67,204130.0,144.75,144.83,144.28,144.67,204130.0
2019-10-16 11:00:00,144.59,145.16,144.51,144.71,162880.0,144.59,145.16,144.51,144.71,162880.0
2019-10-16 11:30:00,144.73,144.75,143.94,144.56,128337.0,144.73,144.75,143.94,144.56,128337.0
2019-10-16 12:00:00,144.58,144.78,144.51,144.58,51562.0,144.58,144.78,144.51,144.58,51562.0
2019-10-16 12:30:00,144.64,144.87,144.57,144.84,54606.0,144.64,144.87,144.57,144.84,54606.0
2019-10-16 13:00:00,144.84,144.86,144.36,144.8,50020.0,144.84,144.86,144.36,144.8,50020.0
2019-10-16 13:30:00,144.8,145.32,144.76,145.2,295482.0,144.8,145.32,144.76,145.2,295482.0
2019-10-16 14:00:00,145.21,145.75,144.99,145.37,270579.0,145.21,145.75,144.99,145.37,270579.0
2019-10-16 14:30:00,145.39,145.77,145.39,145.55,144803.0,145.39,145.77,145.39,145.55,144803.0
2019-10-16 15:00:00,145.58,145.73,145.31,145.42,130381.0,145.58,145.73,145.31,145.42,130381.0
2019-10-16 15:30:00,145.42,145.8,145.26,145.35,360644.0,145.42,145.8,145.26,145.35,360644.0
2019-10-17 09:30:00,146.02,146.68,145.51,146.44,164557.0,146.02,146.68,145.51,146.44,164557.0
2019-10-17 10:00:00,146.4,146.82,145.88,146.19,64298.0,146.4,146.82,145.88,146.19,64298.0
2019-10-17 10:30:00,146.16,146.27,145.72,145.86,48803.0,146.16,146.27,145.72,145.86,48803.0
2019-10-17 11:00:00,145.9,146.02,145.49,145.5,54014.0,145.9,146.02,145.49,145.5,54014.0
2019-10-17 11:30:00,145.54,145.73,145.39,145.55,61769.0,145.54,145.73,145.39,145.55,61769.0
2019-10-17 12:00:00,145.6,145.98,145.32,145.78,63318.0,145.6,145.98,145.32,145.78,63318.0
2019-10-17 12:30:00,145.8,145.81,145.49,145.54,32054.0,145.8,145.81,145.49,145.54,32054.0
2019-10-17 13:00:00,145.54,145.57,144.74,144.91,41367.0,145.54,145.57,144.74,144.91,41367.0
2019-10-17 13:30:00,144.95,144.99,144.59,144.63,40736.0,144.95,144.99,144.59,144.63,40736.0
2019-10-17 14:00:00,144.61,144.71,144.4,144.47,60576.0,144.61,144.71,144.4,144.47,60576.0
2019-10-17 14:30:00,144.47,144.53,144.24,144.31,52706.0,144.47,144.53,144.24,144.31,52706.0
2019-10-17 15:00:00,144.32,144.59,144.3,144.51,69168.0,144.32,144.59,144.3,144.51,69168.0
2019-10-17 15:30:00,144.55,144.58,144.03,144.27,227940.0,144.55,144.58,144.03,144.27,227940.0
2019-10-18 09:30:00,143.94,144.49,142.18,142.5,163437.0,143.94,144.49,142.18,142.5,163437.0
2019-10-18 10:00:00,142.53,142.83,141.85,142.4,105229.0,142.53,142.83,141.85,142.4,105229.0
2019-10-18 10:30:00,142.38,142.38,140.93,141.2,169820.0,142.38,142.38,140.93,141.2,169820.0
2019-10-18 11:00:00,141.22,141.42,140.83,141.34,105412.0,141.22,141.42,140.83,141.34,105412.0
2019-10-18 11:30:00,141.38,141.44,139.87,140.13,165405.0,141.38,141.44,139.87,140.13,165405.0
2019-10-18 12:00:00,140.14,140.23,138.9,139.19,177224.0,140.14,140.23,138.9,139.19,177224.0
2019-10-18 12:30:00,139.15,140.04,139.02,140.02,206950.0,139.15,140.04,139.02,140.02,206950.0
2019-10-18 13:00:00,140.02,140.9,139.9,140.63,133730.0,140.02,140.9,139.9,140.63,133730.0
2019-10-18 13:30:00,140.65,141.05,140.13,140.6,101467.0,140.65,141.05,140.13,140.6,101467.0
2019-10-18 14:00:00,140.59,140.63,140.09,140.2,93009.0,140.59,140.63,140.09,140.2,93009.0
2019-10-18 14:30:00,140.22,140.35,139.81,140.35,160631.0,140.22,140.35,139.81,140.35,160631.0
2019-10-18 15:00:00,140.35,140.6,140.2,140.46,127023.0,140.35,140.6,140.2,140.46,127023.0
2019-10-18 15:30:00,140.46,140.61,139.64,139.64,494335.0,140.46,140.61,139.64,139.64,494335.0
2019-10-21 09:30:00,140.9,141.3,139.64,140.16,122823.0,140.9,141.3,139.64,140.16,122823.0
2019-10-21 10:00:00,140.19,140.36,139.2,140.11,113865.0,140.19,140.36,139.2,140.11,113865.0
2019-10-21 10:30:00,140.05,141.15,139.96,141.05,117061.0,140.05,141.15,139.96,141.05,117061.0
2019-10-21 11:00:00,141.09,141.52,141.0,141.46,85508.0,141.09,141.52,141.0,141.46,85508.0
2019-10-21 11:30:00,141.43,142.05,141.4,142.05,41488.0,141.43,142.05,141.4,142.05,41488.0
2019-10-21 12:00:00,142.03,142.34,141.94,142.32,64464.0,142.03,142.34,141.94,142.32,64464.0
2019-10-21 12:30:00,142.33,142.37,141.92,142.06,52056.0,142.33,142.37,141.92,142.06,52056.0
2019-10-21 13:00:00,142.02,142.18,141.96,141.99,47430.0,142.02,142.18,141.96,141.99,47430.0
2019-10-21 13:30:00,141.96,142.09,141.67,141.89,37602.0,141.96,142.09,141.67,141.89,37602.0
2019-10-21 14:00:00,141.89,142.27,141.7,141.73,44925.0,141.89,142.27,141.7,141.73,44925.0
2019-10-21 14:30:00,141.75,141.9,141.65,141.78,38529.0,141.75,141.9,141.65,141.78,38529.0
2019-10-21 15:00:00,141.78,141.85,141.62,141.78,52133.0,141.78,141.85,141.62,141.78,52133.0
2019-10-21 15:30:00,141.78,141.87,141.38,141.5,321435.0,141.78,141.87,141.38,141.5,321435.0
2019-10-22 09:30:00,142.02,142.58,141.09,141.19,95435.0,142.02,142.58,141.09,141.19,95435.0
2019-10-22 10:00:00,141.33,141.41,140.0,140.65,66864.0,141.33,141.41,140.0,140.65,66864.0
2019-10-22 10:30:00,140.67,141.18,140.43,140.8,36314.0,140.67,141.18,140.43,140.8,36314.0
2019-10-22 11:00:00,140.82,141.03,139.92,140.12,78522.0,140.82,141.03,139.92,140.12,78522.0
2019-10-22 11:30:00,140.11,140.75,139.95,140.36,57214.0,140.11,140.75,139.95,140.36,57214.0
2019-10-22 12:00:00,140.33,140.94,140.21,140.78,45073.0,140.33,140.94,140.21,140.78,45073.0
2019-10-22 12:30:00,140.77,141.36,140.59,141.27,41769.0,140.77,141.36,140.59,141.27,41769.0
2019-10-22 13:00:00,141.26,141.26,140.83,140.86,40942.0,141.26,141.26,140.83,140.86,40942.0
2019-10-22 13:30:00,140.85,140.85,140.18,140.31,32969.0,140.85,140.85,140.18,140.31,32969.0
2019-10-22 14:00:00,140.32,140.79,140.27,140.72,55760.0,140.32,140.79,140.27,140.72,55760.0
2019-10-22 14:30:00,140.75,140.77,139.79,139.93,58000.0,140.75,140.77,139.79,139.93,58000.0
2019-10-22 15:00:00,139.97,140.11,139.71,140.08,59228.0,139.97,140.11,139.71,140.08,59228.0
2019-10-22 15:30:00,140.06,140.31,139.89,140.05,208469.0,140.06,140.31,139.89,140.05,208469.0
2019-10-23 09:30:00,139.57,141.25,138.62,141.08,164556.0,139.57,141.25,138.62,141.08,164556.0
2019-10-23 10:00:00,140.94,141.14,140.11,140.26,103628.0,140.94,141.14,140.11,140.26,103628.0
2019-10-23 10:30:00,140.44,141.13,140.02,140.98,104488.0,140.44,141.13,140.02,140.98,104488.0
2019-10-23 11:00:00,140.9,141.56,140.74,141.53,52310.0,140.9,141.56,140.74,141.53,52310.0
2019-10-23 11:30:00,141.56,142.36,141.49,142.11,113154.0,141.56,142.36,141.49,142.11,113154.0
2019-10-23 12:00:00,142.07,142.35,141.87,142.09,26523.0,142.07,142.35,141.87,142.09,26523.0
2019-10-23 12:30:00,142.13,142.61,142.13,142.53,22988.0,142.13,142.61,142.13,142.53,22988.0
2019-10-23 13:00:00,142.52,142.8,142.45,142.62,93357.0,142.52,142.8,142.45,142.62,93357.0
2019-10-23 13:30:00,142.63,142.81,142.38,142.38,126305.0,142.63,142.81,142.38,142.38,126305.0
2019-10-23 14:00:00,142.36,142.37,141.46,141.67,94132.0,142.36,142.37,141.46,141.67,94132.0
2019-10-23 14:30:00,141.61,141.7,141.1,141.24,83935.0,141.61,141.7,141.1,141.24,83935.0
2019-10-23 15:00:00,141.23,141.58,141.15,141.31,56278.0,141.23,141.58,141.15,141.31,56278.0
2019-10-23 15:30:00,141.34,141.96,141.3,141.93,155237.0,141.34,141.96,141.3,141.93,155237.0
2019-10-24 09:30:00,143.0,144.76,142.52,143.76,93593.0,143.0,144.76,142.52,143.76,93593.0
2019-10-24 10:00:00,143.68,143.91,143.04,143.66,40296.0,143.68,143.91,143.04,143.66,40296.0
2019-10-24 10:30:00,143.66,144.08,143.41,143.95,79259.0,143.66,144.08,143.41,143.95,79259.0
2019-10-24 11:00:00,144.0,144.9,143.74,144.67,62167.0,144.0,144.9,143.74,144.67,62167.0
2019-10-24 11:30:00,144.68,146.02,144.64,146.01,199248.0,144.68,146.02,144.64,146.01,199248.0
2019-10-24 12:00:00,146.02,146.1,144.66,145.07,57423.0,146.02,146.1,144.66,145.07,57423.0
2019-10-24 12:30:00,145.08,145.21,144.95,145.04,28448.0,145.08,145.21,144.95,145.04,28448.0
2019-10-24 13:00:00,145.07,145.1,144.79,145.03,21192.0,145.07,145.1,144.79,145.03,21192.0
2019-10-24 13:30:00,145.04,145.71,145.04,145.56,44579.0,145.04,145.71,145.04,145.56,44579.0
2019-10-24 14:00:00,145.57,145.73,145.33,145.51,74416.0,145.57,145.73,145.33,145.51,74416.0
2019-10-24 14:30:00,145.5,145.67,145.28,145.39,26989.0,145.5,145.67,145.28,145.39,26989.0
2019-10-24 15:00:00,145.39,145.5,145.25,145.25,37025.0,145.39,145.5,145.25,145.25,37025.0
2019-10-24 15:30:00,145.26,145.46,145.0,145.37,140345.0,145.26,145.46,145.0,145.37,140345.0
2019-10-25 09:30:00,144.87,145.92,144.32,145.6,63366.0,144.87,145.92,144.32,145.6,63366.0
2019-10-25 10:00:00,145.71,146.59,145.66,146.11,27490.0,145.71,146.59,145.66,146.11,27490.0
2019-10-25 10:30:00,146.15,146.48,145.82,146.16,25276.0,146.15,146.48,145.82,146.16,25276.0
2019-10-25 11:00:00,146.17,146.94,145.87,146.86,39904.0,146.17,146.94,145.87,146.86,39904.0
2019-10-25 11:30:00,146.85,147.17,146.59,146.59,62345.0,146.85,147.17,146.59,146.59,62345.0
2019-10-25 12:00:00,146.71,146.72,146.08,146.14,90271.0,146.71,146.72,146.08,146.14,90271.0
2019-10-25 12:30:00,146.15,146.42,145.93,146.02,63628.0,146.15,146.42,145.93,146.02,63628.0
2019-10-25 13:00:00,146.05,146.26,145.81,146.02,72472.0,146.05,146.26,145.81,146.02,72472.0
2019-10-25 13:30:00,146.06,146.37,145.93,146.11,75809.0,146.06,146.37,145.93,146.11,75809.0
2019-10-25 14:00:00,146.13,146.25,145.78,145.9,31228.0,146.13,146.25,145.78,145.9,31228.0
2019-10-25 14:30:00,145.85,145.85,145.32,145.79,30867.0,145.85,145.85,145.32,145.79,30867.0
2019-10-25 15:00:00,145.79,145.93,145.51,145.58,28860.0,145.79,145.93,145.51,145.58,28860.0
2019-10-25 15:30:00,145.61,145.75,145.29,145.56,124710.0,145.61,145.75,145.29,145.56,124710.0
2019-10-28 09:30:00,146.99,147.47,145.36,145.59,48020.0,146.99,147.47,145.36,145.59,48020.0
2019-10-28 10:00:00,145.59,146.46,145.57,146.07,25021.0,145.59,146.46,145.57,146.07,25021.0
2019-10-28 10:30:00,146.01,146.65,145.83,146.46,22597.0,146.01,146.65,145.83,146.46,22597.0
2019-10-28 11:00:00,146.42,147.13,146.35,147.13,21288.0,146.42,147.13,146.35,147.13,21288.0
2019-10-28 11:30:00,147.14,147.14,146.6,146.86,29510.0,147.14,147.14,146.6,146.86,29510.0
2019-10-28 12:00:00,146.85,147.64,146.7,147.52,52429.0,146.85,147.64,146.7,147.52,52429.0
2019-10-28 12:30:00,147.52,147.84,147.37,147.4,25520.0,147.52,147.84,147.37,147.4,25520.0
2019-10-28 13:00:00,147.38,147.58,147.22,147.47,26805.0,147.38,147.58,147.22,147.47,26805.0
2019-10-28 13:30:00,147.51,147.62,147.07,147.18,25077.0,147.51,147.62,147.07,147.18,25077.0
2019-10-28 14:00:00,147.2,147.26,146.86,147.18,33732.0,147.2,147.26,146.86,147.18,33732.0
2019-10-28 14:30:00,147.17,147.53,146.93,147.2,57431.0,147.17,147.53,146.93,147.2,57431.0
2019-10-28 15:00:00,147.19,147.67,147.13,147.33,68335.0,147.19,147.67,147.13,147.33,68335.0
2019-10-28 15:30:00,147.31,147.35,146.85,147.03,131816.0,147.31,147.35,146.85,147.03,131816.0
2019-10-29 09:30:00,147.1,147.92,146.07,147.58,57523.0,147.1,147.92,146.07,147.58,57523.0
2019-10-29 10:00:00,147.46,147.46,146.61,146.82,17595.0,147.46,147.46,146.61,146.82,17595.0
2019-10-29 10:30:00,146.8,147.43,146.75,146.91,47139.0,146.8,147.43,146.75,146.91,47139.0
2019-10-29 11:00:00,147.01,147.33,146.42,146.67,35073.0,147.01,147.33,146.42,146.67,35073.0
2019-10-29 11:30:00,146.68,146.89,146.25,146.49,27879.0,146.68,146.89,146.25,146.49,27879.0
2019-10-29 12:00:00,146.32,146.81,146.32,146.78,13896.0,146.32,146.81,146.32,146.78,13896.0
2019-10-29 12:30:00,146.85,146.87,146.28,146.51,15640.0,146.85,146.87,146.28,146.51,15640.0
2019-10-29 13:00:00,146.49,146.61,145.86,145.96,17536.0,146.49,146.61,145.86,145.96,17536.0
2019-10-29 13:30:00,145.92,145.92,145.48,145.53,18485.0,145.92,145.92,145.48,145.53,18485.0
2019-10-29 14:00:00,145.58,145.93,145.48,145.88,24083.0,145.58,145.93,145.48,145.88,24083.0
2019-10-29 14:30:00,145.9,146.12,145.58,145.86,24013.0,145.9,146.12,145.58,145.86,24013.0
2019-10-29 15:00:00,145.9,146.05,145.66,145.66,31525.0,145.9,146.05,145.66,145.66,31525.0
2019-10-29 15:30:00,145.67,145.8,145.39,145.59,88520.0,145.67,145.8,145.39,145.59,88520.0
2019-10-30 09:30:00,146.29,146.77,144.84,146.1,43200.0,146.29,146.77,144.84,146.1,43200.0
2019-10-30 10:00:00,145.98,146.56,145.52,146.55,42200.0,145.98,146.56,145.52,146.55,42200.0
2019-10-30 10:30:00,146.57,147.37,146.38,147.16,30743.0,146.57,147.37,146.38,147.16,30743.0
2019-10-30 11:00:00,147.13,147.6,146.87,147.47,23000.0,147.13,147.6,146.87,147.47,23000.0
2019-10-30 11:30:00,147.5,147.84,147.45,147.56,29964.0,147.5,147.84,147.45,147.56,29964.0
2019-10-30 12:00:00,147.53,147.93,147.14,147.35,28392.0,147.53,147.93,147.14,147.35,28392.0
2019-10-30 12:30:00,147.42,147.9,147.29,147.71,23468.0,147.42,147.9,147.29,147.71,23468.0
2019-10-30 13:00:00,147.71,147.92,147.6,147.62,25014.0,147.71,147.92,147.6,147.62,25014.0
2019-10-30 13:30:00,147.59,147.64,147.08,147.08,35471.0,147.59,147.64,147.08,147.08,35471.0
2019-10-30 14:00:00,146.95,147.83,146.66,147.71,29558.0,146.95,147.83,146.66,147.71,29558.0
2019-10-30 14:30:00,147.72,148.41,147.45,148.33,43454.0,147.72,148.41,147.45,148.33,43454.0
2019-10-30 15:00:00,148.34,149.52,148.24,149.21,202971.0,148.34,149.52,148.24,149.21,202971.0
2019-10-30 15:30:00,149.21,149.29,148.59,148.81,189019.0,149.21,149.29,148.59,148.81,189019.0
2019-10-31 09:30:00,148.76,149.05,145.68,146.17,60131.0,148.76,149.05,145.68,146.17,60131.0
2019-10-31 10:00:00,146.14,146.74,145.58,145.69,28197.0,146.14,146.74,145.58,145.69,28197.0
2019-10-31 10:30:00,145.78,146.51,145.34,146.4,57083.0,145.78,146.51,145.34,146.4,57083.0
2019-10-31 11:00:00,146.4,146.95,146.01,146.17,35477.0,146.4,146.95,146.01,146.17,35477.0
2019-10-31 11:30:00,146.14,146.85,146.13,146.74,46552.0,146.14,146.85,146.13,146.74,46552.0
2019-10-31 12:00:00,146.69,146.69,145.93,146.01,29157.0,146.69,146.69,145.93,146.01,29157.0
2019-10-31 12:30:00,145.99,146.36,145.98,146.34,28428.0,145.99,146.36,145.98,146.34,28428.0
2019-10-31 13:00:00,146.3,146.83,146.26,146.8,17862.0,146.3,146.83,146.26,146.8,17862.0
2019-10-31 13:30:00,146.84,147.36,146.83,147.3,20557.0,146.84,147.36,146.83,147.3,20557.0
2019-10-31 14:00:00,147.3,147.47,146.45,146.52,45786.0,147.3,147.47,146.45,146.52,45786.0
2019-10-31 14:30:00,146.49,146.82,146.24,146.35,33069.0,146.49,146.82,146.24,146.35,33069.0
2019-10-31 15:00:00,146.33,146.92,146.33,146.76,42432.0,146.33,146.92,146.33,146.76,42432.0
2019-10-31 15:30:00,146.8,147.4,146.75,147.36,135302.0,146.8,147.4,146.75,147.36,135302.0
2019-11-01 09:30:00,148.6,149.74,147.61,149.42,62775.0,148.6,149.74,147.61,149.42,62775.0
2019-11-01 10:00:00,149.32,150.66,149.32,150.02,77677.0,149.32,150.66,149.32,150.02,77677.0
2019-11-01 10:30:00,149.94,150.32,149.53,150.23,25891.0,149.94,150.32,149.53,150.23,25891.0
2019-11-01 11:00:00,150.14,150.44,149.9,150.24,52879.0,150.14,150.44,149.9,150.24,52879.0
2019-11-01 11:30:00,150.28,151.0,150.21,150.99,48003.0,150.28,151.0,150.21,150.99,48003.0
2019-11-01 12:00:00,150.94,150.94,149.78,150.48,55461.0,150.94,150.94,149.78,150.48,55461.0
2019-11-01 12:30:00,150.49,150.53,149.77,149.8,24455.0,150.49,150.53,149.77,149.8,24455.0
2019-11-01 13:00:00,149.77,150.12,149.77,150.06,40277.0,149.77,150.12,149.77,150.06,40277.0
2019-11-01 13:30:00,150.01,150.03,149.61,149.77,16846.0,150.01,150.03,149.61,149.77,16846.0
2019-11-01 14:00:00,149.77,149.88,149.64,149.75,28643.0,149.77,149.88,149.64,149.75,28643.0
2019-11-01 14:30:00,149.73,149.85,149.52,149.78,23771.0,149.73,149.85,149.52,149.78,23771.0
2019-11-01 15:00:00,149.74,149.99,149.64,149.95,40591.0,149.74,149.99,149.64,149.95,40591.0
2019-11-01 15:30:00,149.95,150.35,149.78,150.25,218336.0,149.95,150.35,149.78,150.25,218336.0
2019-11-04 09:30:00,151.15,151.76,150.07,150.08,81751.0,151.15,151.76,150.07,150.08,81751.0
2019-11-04 10:00:00,150.17,150.86,149.55,150.78,66469.0,150.17,150.86,149.55,150.78,66469.0
2019-11-04 10:30:00,150.82,150.95,150.2,150.2,36098.0,150.82,150.95,150.2,150.2,36098.0
2019-11-04 11:00:00,150.2,150.92,150.15,150.85,32158.0,150.2,150.92,150.15,150.85,32158.0
2019-11-04 11:30:00,150.82,150.98,150.51,150.86,23074.0,150.82,150.98,150.51,150.86,23074.0
2019-11-04 12:00:00,150.88,151.16,150.52,151.04,23063.0,150.88,151.16,150.52,151.04,23063.0
2019-11-04 12:30:00,151.02,151.4,150.99,151.4,37062.0,151.02,151.4,150.99,151.4,37062.0
2019-11-04 13:00:00,151.4,151.4,151.05,151.11,24411.0,151.4,151.4,151.05,151.11,24411.0
2019-11-04 13:30:00,151.11,151.42,150.87,151.35,25688.0,151.11,151.42,150.87,151.35,25688.0
2019-11-04 14:00:00,151.31,151.35,150.74,150.89,49432.0,151.31,151.35,150.74,150.89,49432.0
2019-11-04 14:30:00,150.89,151.47,150.85,151.22,31105.0,150.89,151.47,150.85,151.22,31105.0
2019-11-04 15:00:00,151.22,151.51,151.06,151.18,43690.0,151.22,151.51,151.06,151.18,43690.0
2019-11-04 15:30:00,151.2,151.29,151.01,151.29,131217.0,151.2,151.29,151.01,151.29,131217.0
2019-11-05 09:30:00,152.04,153.37,151.45,151.87,43494.0,152.04,153.37,151.45,151.87,43494.0
2019-11-05 10:00:00,151.94,152.42,150.32,150.41,36211.0,151.94,152.42,150.32,150.41,36211.0
2019-11-05 10:30:00,150.35,150.43,149.08,149.41,45225.0,150.35,150.43,149.08,149.41,45225.0
2019-11-05 11:00:00,149.46,150.4,149.44,150.34,32298.0,149.46,150.4,149.44,150.34,32298.0
2019-11-05 11:30:00,150.29,151.05,150.16,151.05,28570.0,150.29,151.05,150.16,151.05,28570.0
2019-11-05 12:00:00,151.05,151.16,150.75,150.96,25023.0,151.05,151.16,150.75,150.96,25023.0
2019-11-05 12:30:00,150.89,151.22,150.79,151.2,27477.0,150.89,151.22,150.79,151.2,27477.0
2019-11-05 13:00:00,151.2,151.48,151.06,151.47,37598.0,151.2,151.48,151.06,151.47,37598.0
2019-11-05 13:30:00,151.43,151.43,151.09,151.35,39045.0,151.43,151.43,151.09,151.35,39045.0
2019-11-05 14:00:00,151.33,151.55,151.08,151.51,43178.0,151.33,151.55,151.08,151.51,43178.0
2019-11-05 14:30:00,151.54,151.68,151.29,151.35,28025.0,151.54,151.68,151.29,151.35,28025.0
2019-11-05 15:00:00,151.36,151.64,151.2,151.43,58409.0,151.36,151.64,151.2,151.43,58409.0
2019-11-05 15:30:00,151.48,151.87,151.43,151.73,123311.0,151.48,151.87,151.43,151.73,123311.0
2019-11-06 09:30:00,151.68,151.96,150.48,151.32,26667.0,151.68,151.96,150.48,151.32,26667.0
2019-11-06 10:00:00,151.32,151.76,150.99,150.99,21497.0,151.32,151.76,150.99,150.99,21497.0
2019-11-06 10:30:00,150.92,151.05,150.55,150.61,35279.0,150.92,151.05,150.55,150.61,35279.0
2019-11-06 11:00:00,150.7,151.54,150.55,151.52,41867.0,150.7,151.54,150.55,151.52,41867.0
2019-11-06 11:30:00,151.53,151.76,150.58,150.75,34896.0,151.53,151.76,150.58,150.75,34896.0
2019-11-06 12:00:00,150.77,151.11,150.77,151.04,23083.0,150.77,151.11,150.77,151.04,23083.0
2019-11-06 12:30:00,151.07,151.36,151.01,151.09,15887.0,151.07,151.36,151.01,151.09,15887.0
2019-11-06 13:00:00,151.14,151.32,150.83,151.22,11217.0,151.14,151.32,150.83,151.22,11217.0
2019-11-06 13:30:00,151.2,151.44,150.94,151.38,52353.0,151.2,151.44,150.94,151.38,52353.0
2019-11-06 14:00:00,151.4,151.49,151.1,151.37,73286.0,151.4,151.49,151.1,151.37,73286.0
2019-11-06 14:30:00,151.44,151.5,151.19,151.37,34501.0,151.44,151.5,151.19,151.37,34501.0
2019-11-06 15:00:00,151.32,151.48,151.22,151.31,22244.0,151.32,151.48,151.22,151.31,22244.0
2019-11-06 15:30:00,151.32,151.56,151.25,151.51,121140.0,151.32,151.56,151.25,151.51,121140.0
2019-11-07 09:30:00,152.31,152.75,151.0,152.47,40947.0,152.31,152.75,151.0,152.47,40947.0
2019-11-07 10:00:00,152.57,153.24,152.48,153.04,24911.0,152.57,153.24,152.48,153.04,24911.0
2019-11-07 10:30:00,153.04,153.62,152.99,153.6,38332.0,153.04,153.62,152.99,153.6,38332.0
2019-11-07 11:00:00,153.62,153.8,153.01,153.08,24228.0,153.62,153.8,153.01,153.08,24228.0
2019-11-07 11:30:00,153.16,153.4,152.66,153.29,23449.0,153.16,153.4,152.66,153.29,23449.0
2019-11-07 12:00:00,153.31,153.39,153.01,153.36,20190.0,153.31,153.39,153.01,153.36,20190.0
2019-11-07 12:30:00,153.4,153.47,152.98,153.13,18994.0,153.4,153.47,152.98,153.13,18994.0
2019-11-07 13:00:00,153.06,153.07,152.41,152.55,14484.0,153.06,153.07,152.41,152.55,14484.0
2019-11-07 13:30:00,152.55,152.65,152.26,152.31,27860.0,152.55,152.65,152.26,152.31,27860.0
2019-11-07 14:00:00,152.33,152.59,152.1,152.58,31121.0,152.33,152.59,152.1,152.58,31121.0
2019-11-07 14:30:00,152.56,152.6,151.59,151.89,19293.0,152.56,152.6,151.59,151.89,19293.0
2019-11-07 15:00:00,151.83,151.89,151.22,151.44,13504.0,151.83,151.89,151.22,151.44,13504.0
2019-11-07 15:30:00,151.46,151.89,151.21,151.82,65679.0,151.46,151.89,151.21,151.82,65679.0
2019-11-08 09:30:00,150.79,151.59,150.6,150.6,26068.0,150.79,151.59,150.6,150.6,26068.0
2019-11-08 10:00:00,150.84,152.3,150.43,152.3,16176.0,150.84,152.3,150.43,152.3,16176.0
2019-11-08 10:30:00,152.19,152.38,151.81,152.0,19384.0,152.19,152.38,151.81,152.0,19384.0
2019-11-08 11:00:00,151.98,152.33,151.43,151.44,23052.0,151.98,152.33,151.43,151.44,23052.0
2019-11-08 11:30:00,151.59,152.24,151.53,152.19,22135.0,151.59,152.24,151.53,152.19,22135.0
2019-11-08 12:00:00,152.22,152.78,152.21,152.67,27531.0,152.22,152.78,152.21,152.67,27531.0
2019-11-08 12:30:00,152.72,152.96,152.32,152.36,20650.0,152.72,152.96,152.32,152.36,20650.0
2019-11-08 13:00:00,152.41,152.43,152.23,152.35,19701.0,152.41,152.43,152.23,152.35,19701.0
2019-11-08 13:30:00,152.35,152.49,152.3,152.4,18148.0,152.35,152.49,152.3,152.4,18148.0
2019-11-08 14:00:00,152.4,152.8,152.39,152.69,45609.0,152.4,152.8,152.39,152.69,45609.0
2019-11-08 14:30:00,152.7,152.77,152.4,152.77,40372.0,152.7,152.77,152.4,152.77,40372.0
2019-11-08 15:00:00,152.75,152.78,152.4,152.64,30242.0,152.75,152.78,152.4,152.64,30242.0
2019-11-08 15:30:00,152.68,152.99,152.53,152.93,77376.0,152.68,152.99,152.53,152.93,77376.0
2019-11-11 09:30:00,152.39,153.14,151.9,152.4,25348.0,152.39,153.14,151.9,152.4,25348.0
2019-11-11 10:00:00,152.6,154.1,152.44,153.87,27246.0,152.6,154.1,152.44,153.87,27246.0
2019-11-11 10:30:00,153.87,153.96,153.55,153.73,20520.0,153.87,153.96,153.55,153.73,20520.0
2019-11-11 11:00:00,153.7,153.76,153.26,153.33,30160.0,153.7,153.76,153.26,153.33,30160.0
2019-11-11 11:30:00,153.24,153.49,152.97,153.2,24662.0,153.24,153.49,152.97,153.2,24662.0
2019-11-11 12:00:00,153.16,153.36,153.02,153.3,17501.0,153.16,153.36,153.02,153.3,17501.0
2019-11-11 12:30:00,153.31,153.47,153.15,153.37,16145.0,153.31,153.47,153.15,153.37,16145.0
2019-11-11 13:00:00,153.39,153.58,153.15,153.39,21132.0,153.39,153.58,153.15,153.39,21132.0
2019-11-11 13:30:00,153.46,153.46,153.28,153.38,22319.0,153.46,153.46,153.28,153.38,22319.0
2019-11-11 14:00:00,153.37,153.44,153.21,153.22,17550.0,153.37,153.44,153.21,153.22,17550.0
2019-11-11 14:30:00,153.24,153.28,152.95,153.13,17810.0,153.24,153.28,152.95,153.13,17810.0
2019-11-11 15:00:00,153.15,153.16,152.98,153.09,17666.0,153.15,153.16,152.98,153.09,17666.0
2019-11-11 15:30:00,153.09,153.11,152.68,152.88,78743.0,153.09,153.11,152.68,152.88,78743.0
2019-11-12 09:30:00,154.78,158.0,154.33,157.25,186379.0,154.78,158.0,154.33,157.25,186379.0
2019-11-12 10:00:00,157.25,158.58,157.24,158.02,116940.0,157.25,158.58,157.24,158.02,116940.0
2019-11-12 10:30:00,158.05,158.34,157.49,158.16,53587.0,158.05,158.34,157.49,158.16,53587.0
2019-11-12 11:00:00,158.17,158.37,157.72,157.87,76591.0,158.17,158.37,157.72,157.87,76591.0
2019-11-12 11:30:00,157.91,158.12,157.02,157.19,40818.0,157.91,158.12,157.02,157.19,40818.0
2019-11-12 12:00:00,157.22,157.82,156.83,157.31,51385.0,157.22,157.82,156.83,157.31,51385.0
2019-11-12 12:30:00,157.26,157.84,157.22,157.83,32110.0,157.26,157.84,157.22,157.83,32110.0
2019-11-12 13:00:00,157.77,157.77,157.06,157.07,39051.0,157.77,157.77,157.06,157.07,39051.0
2019-11-12 13:30:00,157.07,157.52,156.96,157.43,57828.0,157.07,157.52,156.96,157.43,57828.0
2019-11-12 14:00:00,157.38,157.42,156.75,156.86,38911.0,157.38,157.42,156.75,156.86,38911.0
2019-11-12 14:30:00,156.81,157.22,156.61,156.96,39501.0,156.81,157.22,156.61,156.96,39501.0
2019-11-12 15:00:00,156.93,157.17,156.79,157.1,52108.0,156.93,157.17,156.79,157.1,52108.0
2019-11-12 15:30:00,157.08,158.18,157.08,158.06,232325.0,157.08,158.18,157.08,158.06,232325.0
2019-11-13 09:30:00,156.84,157.63,156.05,157.38,61179.0,156.84,157.63,156.05,157.38,61179.0
2019-11-13 10:00:00,157.38,158.33,157.18,158.28,61209.0,157.38,158.33,157.18,158.28,61209.0
2019-11-13 10:30:00,158.21,158.87,157.98,158.8,91852.0,158.21,158.87,157.98,158.8,91852.0
2019-11-13 11:00:00,158.8,158.8,157.66,157.82,42843.0,158.8,158.8,157.66,157.82,42843.0
2019-11-13 11:30:00,157.83,158.34,157.82,158.28,19594.0,157.83,158.34,157.82,158.28,19594.0
2019-11-13 12:00:00,158.23,158.47,158.04,158.28,18681.0,158.23,158.47,158.04,158.28,18681.0
2019-11-13 12:30:00,158.3,158.51,158.27,158.35,21216.0,158.3,158.51,158.27,158.35,21216.0
2019-11-13 13:00:00,158.36,158.61,158.18,158.49,34489.0,158.36,158.61,158.18,158.49,34489.0
2019-11-13 13:30:00,158.48,158.96,158.16,158.25,32463.0,158.48,158.96,158.16,158.25,32463.0
2019-11-13 14:00:00,158.27,158.27,157.93,158.17,34881.0,158.27,158.27,157.93,158.17,34881.0
2019-11-13 14:30:00,158.19,158.78,158.19,158.78,19168.0,158.19,158.78,158.19,158.78,19168.0
2019-11-13 15:00:00,158.77,159.32,158.75,159.26,33688.0,158.77,159.32,158.75,159.26,33688.0
2019-11-13 15:30:00,159.25,159.33,158.9,159.21,146601.0,159.25,159.33,158.9,159.21,146601.0
2019-11-14 09:30:00,158.41,159.29,158.15,159.18,62989.0,158.41,159.29,158.15,159.18,62989.0
2019-11-14 10:00:00,159.18,159.34,158.65,158.79,24004.0,159.18,159.34,158.65,158.79,24004.0
2019-11-14 10:30:00,158.76,158.82,158.02,158.1,23073.0,158.76,158.82,158.02,158.1,23073.0
2019-11-14 11:00:00,158.03,158.37,157.84,158.0,47111.0,158.03,158.37,157.84,158.0,47111.0
2019-11-14 11:30:00,158.04,158.18,157.37,157.43,49497.0,158.04,158.18,157.37,157.43,49497.0
2019-11-14 12:00:00,157.35,158.22,157.32,158.22,19072.0,157.35,158.22,157.32,158.22,19072.0
2019-11-14 12:30:00,158.23,158.3,157.94,158.23,84210.0,158.23,158.3,157.94,158.23,84210.0
2019-11-14 13:00:00,158.24,158.31,158.05,158.2,152781.0,158.24,158.31,158.05,158.2,152781.0
2019-11-14 13:30:00,158.21,158.23,157.73,157.98,92536.0,158.21,158.23,157.73,157.98,92536.0
2019-11-14 14:00:00,157.95,158.34,157.92,158.19,42692.0,157.95,158.34,157.92,158.19,42692.0
2019-11-14 14:30:00,158.16,158.28,158.09,158.12,61982.0,158.16,158.28,158.09,158.12,61982.0
2019-11-14 15:00:00,158.12,158.25,158.11,158.21,27807.0,158.12,158.25,158.11,158.21,27807.0
2019-11-14 15:30:00,158.21,158.25,158.04,158.14,182958.0,158.21,158.25,158.04,158.14,182958.0
2019-11-15 09:30:00,158.35,158.42,157.5,158.04,111533.0,158.35,158.42,157.5,158.04,111533.0
2019-11-15 10:00:00,158.16,158.54,158.16,158.36,59969.0,158.16,158.54,158.16,158.36,59969.0
2019-11-15 10:30:00,158.37,159.28,158.2,159.14,146765.0,158.37,159.28,158.2,159.14,146765.0
2019-11-15 11:00:00,159.2,159.97,159.1,159.67,129616.0,159.2,159.97,159.1,159.67,129616.0
2019-11-15 11:30:00,159.71,159.82,159.34,159.81,37926.0,159.71,159.82,159.34,159.81,37926.0
2019-11-15 12:00:00,159.79,160.38,159.78,160.27,26394.0,159.79,160.38,159.78,160.27,26394.0
2019-11-15 12:30:00,160.35,160.45,160.1,160.36,39224.0,160.35,160.45,160.1,160.36,39224.0
2019-11-15 13:00:00,160.42,160.88,160.34,160.82,16395.0,160.42,160.88,160.34,160.82,16395.0
2019-11-15 13:30:00,160.85,161.56,160.85,161.55,32173.0,160.85,161.56,160.85,161.55,32173.0
2019-11-15 14:00:00,161.51,161.53,161.22,161.48,21087.0,161.51,161.53,161.22,161.48,21087.0
2019-11-15 14:30:00,161.47,161.72,161.33,161.51,31167.0,161.47,161.72,161.33,161.51,31167.0
2019-11-15 15:00:00,161.56,161.64,161.32,161.46,105826.0,161.56,161.64,161.32,161.46,105826.0
2019-11-15 15:30:00,161.46,161.8,161.3,161.76,125374.0,161.46,161.8,161.3,161.76,125374.0
2019-11-18 09:30:00,160.03,162.35,159.78,162.3,205078.0,160.03,162.35,159.78,162.3,205078.0
2019-11-18 10:00:00,162.16,162.34,160.76,161.02,50360.0,162.16,162.34,160.76,161.02,50360.0
2019-11-18 10:30:00,161.02,161.76,160.93,161.37,91926.0,161.02,161.76,160.93,161.37,91926.0
2019-11-18 11:00:00,161.35,161.75,161.25,161.43,165592.0,161.35,161.75,161.25,161.43,165592.0
2019-11-18 11:30:00,161.44,162.15,160.94,162.15,58566.0,161.44,162.15,160.94,162.15,58566.0
2019-11-18 12:00:00,162.13,162.35,161.91,162.01,26276.0,162.13,162.35,161.91,162.01,26276.0
2019-11-18 12:30:00,162.1,162.4,161.97,162.35,19769.0,162.1,162.4,161.97,162.35,19769.0
2019-11-18 13:00:00,162.28,162.94,162.26,162.88,30641.0,162.28,162.94,162.26,162.88,30641.0
2019-11-18 13:30:00,162.93,163.41,162.89,163.31,48136.0,162.93,163.41,162.89,163.31,48136.0
2019-11-18 14:00:00,163.33,163.72,163.07,163.61,44933.0,163.33,163.72,163.07,163.61,44933.0
2019-11-18 14:30:00,163.63,163.7,163.39,163.47,40728.0,163.63,163.7,163.39,163.47,40728.0
2019-11-18 15:00:00,163.46,163.6,162.89,163.0,57529.0,163.46,163.6,162.89,163.0,57529.0
2019-11-18 15:30:00,163.0,163.0,162.15,162.45,147462.0,163.0,163.0,162.15,162.45,147462.0
2019-11-19 09:30:00,163.47,164.21,162.54,162.74,155635.0,163.47,164.21,162.54,162.74,155635.0
2019-11-19 10:00:00,162.73,163.33,162.42,163.33,34974.0,162.73,163.33,162.42,163.33,34974.0
2019-11-19 10:30:00,163.33,163.65,163.18,163.3,45011.0,163.33,163.65,163.18,163.3,45011.0
2019-11-19 11:00:00,163.31,164.11,163.31,164.09,42488.0,163.31,164.11,163.31,164.09,42488.0
2019-11-19 11:30:00,164.15,164.66,164.15,164.44,42101.0,164.15,164.66,164.15,164.44,42101.0
2019-11-19 12:00:00,164.51,164.54,164.01,164.31,24139.0,164.51,164.54,164.01,164.31,24139.0
2019-11-19 12:30:00,164.34,164.51,164.24,164.37,19621.0,164.34,164.51,164.24,164.37,19621.0
2019-11-19 13:00:00,164.37,164.68,164.19,164.67,31310.0,164.37,164.68,164.19,164.67,31310.0
2019-11-19 13:30:00,164.68,164.86,164.5,164.53,31768.0,164.68,164.86,164.5,164.53,31768.0
2019-11-19 14:00:00,164.55,164.94,164.53,164.63,64220.0,164.55,164.94,164.53,164.63,64220.0
2019-11-19 14:30:00,164.68,164.68,164.37,164.45,47359.0,164.68,164.68,164.37,164.45,47359.0
2019-11-19 15:00:00,164.44,164.64,164.42,164.57,42539.0,164.44,164.64,164.42,164.57,42539.0
2019-11-19 15:30:00,164.6,164.77,164.46,164.49,271700.0,164.6,164.77,164.46,164.49,271700.0
2019-11-20 09:30:00,165.0,166.74,164.19,166.19,270940.0,165.0,166.74,164.19,166.19,270940.0
2019-11-20 10:00:00,166.05,166.37,165.38,166.26,65325.0,166.05,166.37,165.38,166.26,65325.0
2019-11-20 10:30:00,166.37,166.75,166.01,166.19,52149.0,166.37,166.75,166.01,166.19,52149.0
2019-11-20 11:00:00,166.21,166.57,166.03,166.34,35432.0,166.21,166.57,166.03,166.34,35432.0
2019-11-20 11:30:00,166.3,166.73,166.21,166.34,29935.0,166.3,166.73,166.21,166.34,29935.0
2019-11-20 12:00:00,166.3,167.0,166.23,166.92,36616.0,166.3,167.0,166.23,166.92,36616.0
2019-11-20 12:30:00,166.9,167.05,165.11,165.56,36063.0,166.9,167.05,165.11,165.56,36063.0
2019-11-20 13:00:00,165.6,165.62,164.08,164.43,61352.0,165.6,165.62,164.08,164.43,61352.0
2019-11-20 13:30:00,164.46,165.04,164.41,164.67,40452.0,164.46,165.04,164.41,164.67,40452.0
2019-11-20 14:00:00,164.69,165.02,164.53,164.82,72094.0,164.69,165.02,164.53,164.82,72094.0
2019-11-20 14:30:00,164.82,165.24,164.82,165.16,44804.0,164.82,165.24,164.82,165.16,44804.0
2019-11-20 15:00:00,165.16,165.48,165.02,165.12,42583.0,165.16,165.48,165.02,165.12,42583.0
2019-11-20 15:30:00,165.12,165.64,165.05,165.37,176246.0,165.12,165.64,165.05,165.37,176246.0
2019-11-21 09:30:00,165.33,165.92,164.11,164.99,130121.0,165.33,165.92,164.11,164.99,130121.0
2019-11-21 10:00:00,165.04,165.53,164.31,165.01,97910.0,165.04,165.53,164.31,165.01,97910.0
2019-11-21 10:30:00,165.01,165.47,164.63,164.96,77359.0,165.01,165.47,164.63,164.96,77359.0
2019-11-21 11:00:00,164.97,165.42,164.61,164.74,42902.0,164.97,165.42,164.61,164.74,42902.0
2019-11-21 11:30:00,164.7,164.99,164.38,164.47,22887.0,164.7,164.99,164.38,164.47,22887.0
2019-11-21 12:00:00,164.53,164.64,164.13,164.63,25556.0,164.53,164.64,164.13,164.63,25556.0
2019-11-21 12:30:00,164.59,164.97,164.5,164.85,25744.0,164.59,164.97,164.5,164.85,25744.0
2019-11-21 13:00:00,164.89,165.05,164.56,164.93,35019.0,164.89,165.05,164.56,164.93,35019.0
2019-11-21 13:30:00,164.96,164.98,164.5,164.55,28190.0,164.96,164.98,164.5,164.55,28190.0
2019-11-21 14:00:00,164.53,165.04,164.22,164.89,32838.0,164.53,165.04,164.22,164.89,32838.0
2019-11-21 14:30:00,164.9,165.24,164.81,165.09,41148.0,164.9,165.24,164.81,165.09,41148.0
2019-11-21 15:00:00,165.09,165.21,164.89,164.96,37981.0,165.09,165.21,164.89,164.96,37981.0
2019-11-21 15:30:00,164.96,165.24,164.57,165.04,143589.0,164.96,165.24,164.57,165.04,143589.0
2019-11-22 09:30:00,165.96,166.7,164.83,166.23,87232.0,165.96,166.7,164.83,166.23,87232.0
2019-11-22 10:00:00,166.24,166.47,164.85,164.9,52763.0,166.24,166.47,164.85,164.9,52763.0
2019-11-22 10:30:00,164.82,165.81,164.48,165.52,54254.0,164.82,165.81,164.48,165.52,54254.0
2019-11-22 11:00:00,165.67,165.91,165.01,165.47,54634.0,165.67,165.91,165.01,165.47,54634.0
2019-11-22 11:30:00,165.55,166.12,165.49,165.94,40487.0,165.55,166.12,165.49,165.94,40487.0
2019-11-22 12:00:00,165.94,166.13,165.51,166.11,23027.0,165.94,166.13,165.51,166.11,23027.0
2019-11-22 12:30:00,166.14,166.57,165.92,166.53,28499.0,166.14,166.57,165.92,166.53,28499.0
2019-11-22 13:00:00,166.48,166.5,166.34,166.5,18814.0,166.48,166.5,166.34,166.5,18814.0
2019-11-22 13:30:00,166.5,166.6,166.1,166.43,27171.0,166.5,166.6,166.1,166.43,27171.0
2019-11-22 14:00:00,166.43,166.54,166.18,166.5,24498.0,166.43,166.54,166.18,166.5,24498.0
2019-11-22 14:30:00,166.52,166.85,166.25,166.68,24913.0,166.52,166.85,166.25,166.68,24913.0
2019-11-22 15:00:00,166.68,167.04,166.64,166.99,34318.0,166.68,167.04,166.64,166.99,34318.0
2019-11-22 15:30:00,166.98,167.2,166.74,167.02,113282.0,166.98,167.2,166.74,167.02,113282.0
2019-11-25 09:30:00,168.0,168.9,167.75,168.76,122782.0,168.0,168.9,167.75,168.76,122782.0
2019-11-25 10:00:00,168.78,168.78,168.13,168.51,61129.0,168.78,168.78,168.13,168.51,61129.0
2019-11-25 10:30:00,168.51,168.7,168.3,168.47,130715.0,168.51,168.7,168.3,168.47,130715.0
2019-11-25 11:00:00,168.45,168.5,167.67,168.17,272941.0,168.45,168.5,167.67,168.17,272941.0
2019-11-25 11:30:00,168.19,168.76,167.95,168.74,84111.0,168.19,168.76,167.95,168.74,84111.0
2019-11-25 12:00:00,168.74,168.79,168.4,168.52,45714.0,168.74,168.79,168.4,168.52,45714.0
2019-11-25 12:30:00,168.47,169.14,168.3,169.1,75592.0,168.47,169.14,168.3,169.1,75592.0
2019-11-25 13:00:00,169.1,169.18,168.72,169.17,25807.0,169.1,169.18,168.72,169.17,25807.0
2019-11-25 13:30:00,169.15,169.29,168.9,169.09,58855.0,169.15,169.29,168.9,169.09,58855.0
2019-11-25 14:00:00,169.06,169.13,168.59,168.72,40228.0,169.06,169.13,168.59,168.72,40228.0
2019-11-25 14:30:00,168.71,168.83,168.57,168.77,35284.0,168.71,168.83,168.57,168.77,35284.0
2019-11-25 15:00:00,168.74,169.02,168.72,168.92,34632.0,168.74,169.02,168.72,168.92,34632.0
2019-11-25 15:30:00,168.9,169.07,168.61,168.91,120230.0,168.9,169.07,168.61,168.91,120230.0
2019-11-26 09:30:00,169.79,170.5,168.7,169.58,219243.0,169.79,170.5,168.7,169.58,219243.0
2019-11-26 10:00:00,169.73,170.21,169.46,170.03,153788.0,169.73,170.21,169.46,170.03,153788.0
2019-11-26 10:30:00,170.06,170.64,170.0,170.47,93144.0,170.06,170.64,170.0,170.47,93144.0
2019-11-26 11:00:00,170.49,170.68,170.29,170.3,63428.0,170.49,170.68,170.29,170.3,63428.0
2019-11-26 11:30:00,170.24,170.3,169.79,170.27,108383.0,170.24,170.3,169.79,170.27,108383.0
2019-11-26 12:00:00,170.27,170.62,170.25,170.53,62887.0,170.27,170.62,170.25,170.53,62887.0
2019-11-26 12:30:00,170.54,170.55,170.18,170.37,122971.0,170.54,170.55,170.18,170.37,122971.0
2019-11-26 13:00:00,170.47,170.6,170.24,170.48,100532.0,170.47,170.6,170.24,170.48,100532.0
2019-11-26 13:30:00,170.47,170.92,170.28,170.58,139132.0,170.47,170.92,170.28,170.58,139132.0
2019-11-26 14:00:00,170.6,170.65,169.79,170.19,117031.0,170.6,170.65,169.79,170.19,117031.0
2019-11-26 14:30:00,170.16,170.39,169.97,170.01,71566.0,170.16,170.39,169.97,170.01,71566.0
2019-11-26 15:00:00,170.03,170.65,169.91,170.44,156638.0,170.03,170.65,169.91,170.44,156638.0
2019-11-26 15:30:00,170.48,172.0,170.32,172.0,431378.0,170.48,172.0,170.32,172.0,431378.0
2019-11-27 09:30:00,170.53,178.94,169.7,177.67,888571.0,170.53,178.94,169.7,177.67,888571.0
2019-11-27 10:00:00,177.51,179.84,176.88,178.8,404647.0,177.51,179.84,176.88,178.8,404647.0
2019-11-27 10:30:00,178.73,179.28,178.05,178.24,238689.0,178.73,179.28,178.05,178.24,238689.0
2019-11-27 11:00:00,178.17,179.42,176.89,178.5,301973.0,178.17,179.42,176.89,178.5,301973.0
2019-11-27 11:30:00,178.59,178.99,177.45,177.58,175590.0,178.59,178.99,177.45,177.58,175590.0
2019-11-27 12:00:00,177.67,177.94,176.95,177.21,114655.0,177.67,177.94,176.95,177.21,114655.0
2019-11-27 12:30:00,177.24,178.1,176.81,177.08,226467.0,177.24,178.1,176.81,177.08,226467.0
2019-11-27 13:00:00,177.05,177.86,176.85,177.17,87432.0,177.05,177.86,176.85,177.17,87432.0
2019-11-27 13:30:00,177.17,178.0,176.65,177.9,120175.0,177.17,178.0,176.65,177.9,120175.0
2019-11-27 14:00:00,177.93,178.49,177.59,178.13,90416.0,177.93,178.49,177.59,178.13,90416.0
2019-11-27 14:30:00,178.1,179.28,178.02,179.19,114357.0,178.1,179.28,178.02,179.19,114357.0
2019-11-27 15:00:00,179.22,180.04,178.77,179.79,247339.0,179.22,180.04,178.77,179.79,247339.0
2019-11-27 15:30:00,179.81,180.62,179.26,180.19,369994.0,179.81,180.62,179.26,180.19,369994.0
2019-11-29 09:30:00,178.5,179.88,176.65,179.35,295470.0,178.5,179.88,176.65,179.35,295470.0
2019-11-29 10:00:00,179.35,180.32,178.91,179.42,144181.0,179.35,180.32,178.91,179.42,144181.0
2019-11-29 10:30:00,179.46,180.11,178.94,180.11,96019.0,179.46,180.11,178.94,180.11,96019.0
2019-11-29 11:00:00,180.08,180.4,179.69,180.19,98961.0,180.08,180.4,179.69,180.19,98961.0
2019-11-29 11:30:00,180.18,180.67,179.91,180.46,66875.0,180.18,180.67,179.91,180.46,66875.0
2019-11-29 12:00:00,180.51,181.33,180.4,181.19,168652.0,180.51,181.33,180.4,181.19,168652.0
2019-11-29 12:30:00,181.13,181.36,180.58,180.96,132436.0,181.13,181.36,180.58,180.96,132436.0
2019-12-02 09:30:00,180.9,181.19,177.37,177.91,185073.0,180.9,181.19,177.37,177.91,185073.0
2019-12-02 10:00:00,177.74,177.83,175.9,176.36,153022.0,177.74,177.83,175.9,176.36,153022.0
2019-12-02 10:30:00,176.37,176.7,175.27,176.09,101560.0,176.37,176.7,175.27,176.09,101560.0
2019-12-02 11:00:00,176.1,176.34,175.11,175.58,91064.0,176.1,176.34,175.11,175.58,91064.0
2019-12-02 11:30:00,175.58,176.75,175.07,176.52,110661.0,175.58,176.75,175.07,176.52,110661.0
2019-12-02 12:00:00,176.55,176.68,175.37,175.88,60540.0,176.55,176.68,175.37,175.88,60540.0
2019-12-02 12:30:00,175.86,175.86,175.27,175.65,48050.0,175.86,175.86,175.27,175.65,48050.0
2019-12-02 13:00:00,175.65,176.59,175.45,176.58,52160.0,175.65,176.59,175.45,176.58,52160.0
2019-12-02 13:30:00,176.66,176.66,176.2,176.44,44293.0,176.66,176.66,176.2,176.44,44293.0
2019-12-02 14:00:00,176.4,176.79,176.29,176.71,35997.0,176.4,176.79,176.29,176.71,35997.0
2019-12-02 14:30:00,176.72,176.9,176.58,176.59,36349.0,176.72,176.9,176.58,176.59,36349.0
2019-12-02 15:00:00,176.63,176.65,175.93,176.09,51999.0,176.63,176.65,175.93,176.09,51999.0
2019-12-02 15:30:00,176.06,176.33,175.49,175.56,223993.0,176.06,176.33,175.49,175.56,223993.0
2019-12-03 09:30:00,172.2,173.61,170.92,172.57,225010.0,172.2,173.61,170.92,172.57,225010.0
2019-12-03 10:00:00,172.59,173.6,172.04,172.66,84429.0,172.59,173.6,172.04,172.66,84429.0
2019-12-03 10:30:00,172.72,174.11,172.61,174.11,73795.0,172.72,174.11,172.61,174.11,73795.0
2019-12-03 11:00:00,174.09,174.4,173.42,174.2,47629.0,174.09,174.4,173.42,174.2,47629.0
2019-12-03 11:30:00,174.13,174.36,173.62,173.94,40504.0,174.13,174.36,173.62,173.94,40504.0
2019-12-03 12:00:00,173.97,174.01,173.35,173.79,25886.0,173.97,174.01,173.35,173.79,25886.0
2019-12-03 12:30:00,173.81,173.9,173.44,173.84,33102.0,173.81,173.9,173.44,173.84,33102.0
2019-12-03 13:00:00,173.89,174.24,173.76,174.13,32051.0,173.89,174.24,173.76,174.13,32051.0
2019-12-03 13:30:00,174.12,174.75,174.12,174.63,45354.0,174.12,174.75,174.12,174.63,45354.0
2019-12-03 14:00:00,174.61,174.89,174.03,174.4,36519.0,174.61,174.89,174.03,174.4,36519.0
2019-12-03 14:30:00,174.38,174.92,174.23,174.64,30662.0,174.38,174.92,174.23,174.64,30662.0
2019-12-03 15:00:00,174.69,175.57,174.49,175.5,52551.0,174.69,175.57,174.49,175.5,52551.0
2019-12-03 15:30:00,175.5,175.73,175.24,175.4,126751.0,175.5,175.73,175.24,175.4,126751.0
2019-12-04 09:30:00,175.09,175.96,173.61,175.47,95452.0,175.09,175.96,173.61,175.47,95452.0
2019-12-04 10:00:00,175.34,175.77,174.53,174.81,37343.0,175.34,175.77,174.53,174.81,37343.0
2019-12-04 10:30:00,174.81,175.48,174.67,175.27,19432.0,174.81,175.48,174.67,175.27,19432.0
2019-12-04 11:00:00,175.27,175.61,174.78,175.34,29840.0,175.27,175.61,174.78,175.34,29840.0
2019-12-04 11:30:00,175.4,175.99,175.38,175.4,40466.0,175.4,175.99,175.38,175.4,40466.0
2019-12-04 12:00:00,175.4,176.03,175.39,175.9,47275.0,175.4,176.03,175.39,175.9,47275.0
2019-12-04 12:30:00,175.92,176.72,175.89,176.66,43369.0,175.92,176.72,175.89,176.66,43369.0
2019-12-04 13:00:00,176.68,176.73,176.0,176.35,17873.0,176.68,176.73,176.0,176.35,17873.0
2019-12-04 13:30:00,176.35,176.63,176.28,176.63,23005.0,176.35,176.63,176.28,176.63,23005.0
2019-12-04 14:00:00,176.63,176.92,176.54,176.69,36483.0,176.63,176.92,176.54,176.69,36483.0
2019-12-04 14:30:00,176.64,177.13,176.43,176.95,89859.0,176.64,177.13,176.43,176.95,89859.0
2019-12-04 15:00:00,176.94,177.33,176.94,177.03,65677.0,176.94,177.33,176.94,177.03,65677.0
2019-12-04 15:30:00,177.01,177.23,176.34,176.38,126301.0,177.01,177.23,176.34,176.38,126301.0
2019-12-05 09:30:00,177.56,177.56,175.22,175.51,54031.0,177.56,177.56,175.22,175.51,54031.0
2019-12-05 10:00:00,175.33,176.0,175.28,175.79,58731.0,175.33,176.0,175.28,175.79,58731.0
2019-12-05 10:30:00,175.77,176.34,175.63,176.25,23594.0,175.77,176.34,175.63,176.25,23594.0
2019-12-05 11:00:00,176.2,176.76,176.08,176.44,32520.0,176.2,176.76,176.08,176.44,32520.0
2019-12-05 11:30:00,176.5,176.62,176.22,176.22,35550.0,176.5,176.62,176.22,176.22,35550.0
2019-12-05 12:00:00,176.2,176.61,176.15,176.45,20424.0,176.2,176.61,176.15,176.45,20424.0
2019-12-05 12:30:00,176.47,176.61,176.05,176.16,19353.0,176.47,176.61,176.05,176.16,19353.0
2019-12-05 13:00:00,176.11,176.6,176.1,176.59,14281.0,176.11,176.6,176.1,176.59,14281.0
2019-12-05 13:30:00,176.58,176.65,176.3,176.54,37023.0,176.58,176.65,176.3,176.54,37023.0
2019-12-05 14:00:00,176.54,177.13,176.4,177.07,32693.0,176.54,177.13,176.4,177.07,32693.0
2019-12-05 14:30:00,177.06,177.32,176.66,177.03,42959.0,177.06,177.32,176.66,177.03,42959.0
2019-12-05 15:00:00,177.05,177.25,176.85,177.25,26189.0,177.05,177.25,176.85,177.25,26189.0
2019-12-05 15:30:00,177.26,177.28,176.55,176.62,115330.0,177.26,177.28,176.55,176.62,115330.0
2019-12-06 09:30:00,177.93,178.5,176.73,177.91,79975.0,177.93,178.5,176.73,177.91,79975.0
2019-12-06 10:00:00,177.97,178.75,177.78,178.32,56761.0,177.97,178.75,177.78,178.32,56761.0
2019-12-06 10:30:00,178.37,178.53,177.92,178.18,39366.0,178.37,178.53,177.92,178.18,39366.0
2019-12-06 11:00:00,178.15,178.78,178.14,178.71,27786.0,178.15,178.78,178.14,178.71,27786.0
2019-12-06 11:30:00,178.67,178.91,178.5,178.78,28524.0,178.67,178.91,178.5,178.78,28524.0
2019-12-06 12:00:00,178.72,179.56,178.7,179.46,37323.0,178.72,179.56,178.7,179.46,37323.0
2019-12-06 12:30:00,179.43,179.92,179.3,179.68,44674.0,179.43,179.92,179.3,179.68,44674.0
2019-12-06 13:00:00,179.7,179.77,179.39,179.62,32907.0,179.7,179.77,179.39,179.62,32907.0
2019-12-06 13:30:00,179.56,179.57,179.0,179.25,28465.0,179.56,179.57,179.0,179.25,28465.0
2019-12-06 14:00:00,179.21,179.66,179.21,179.62,25928.0,179.21,179.66,179.21,179.62,25928.0
2019-12-06 14:30:00,179.67,179.75,179.44,179.56,34397.0,179.67,179.75,179.44,179.56,34397.0
2019-12-06 15:00:00,179.49,179.64,179.41,179.52,34359.0,179.49,179.64,179.41,179.52,34359.0
2019-12-06 15:30:00,179.51,179.7,179.22,179.33,124684.0,179.51,179.7,179.22,179.33,124684.0
2019-12-09 09:30:00,179.33,180.82,179.13,180.44,66208.0,179.33,180.82,179.13,180.44,66208.0
2019-12-09 10:00:00,180.49,181.09,180.48,180.86,65364.0,180.49,181.09,180.48,180.86,65364.0
2019-12-09 10:30:00,180.77,180.86,180.34,180.51,25056.0,180.77,180.86,180.34,180.51,25056.0
2019-12-09 11:00:00,180.5,180.55,180.1,180.49,35167.0,180.5,180.55,180.1,180.49,35167.0
2019-12-09 11:30:00,180.45,180.75,180.33,180.48,26420.0,180.45,180.75,180.33,180.48,26420.0
2019-12-09 12:00:00,180.47,181.23,180.45,181.06,71644.0,180.47,181.23,180.45,181.06,71644.0
2019-12-09 12:30:00,181.02,181.5,180.96,181.5,21385.0,181.02,181.5,180.96,181.5,21385.0
2019-12-09 13:00:00,181.49,181.55,180.84,181.08,115497.0,181.49,181.55,180.84,181.08,115497.0
2019-12-09 13:30:00,181.02,181.23,180.86,180.92,191307.0,181.02,181.23,180.86,180.92,191307.0
2019-12-09 14:00:00,180.96,180.96,179.59,180.04,63643.0,180.96,180.96,179.59,180.04,63643.0
2019-12-09 14:30:00,179.98,180.1,179.54,179.64,34539.0,179.98,180.1,179.54,179.64,34539.0
2019-12-09 15:00:00,179.57,179.88,179.48,179.78,69293.0,179.57,179.88,179.48,179.78,69293.0
2019-12-09 15:30:00,179.75,179.78,178.71,178.78,174918.0,179.75,179.78,178.71,178.78,174918.0
2019-12-10 09:30:00,178.5,179.55,178.14,179.25,141538.0,178.5,179.55,178.14,179.25,141538.0
2019-12-10 10:00:00,179.24,179.47,179.16,179.39,48970.0,179.24,179.47,179.16,179.39,48970.0
2019-12-10 10:30:00,179.4,179.45,179.18,179.38,27439.0,179.4,179.45,179.18,179.38,27439.0
2019-12-10 11:00:00,179.39,179.81,179.09,179.38,99741.0,179.39,179.81,179.09,179.38,99741.0
2019-12-10 11:30:00,179.4,179.56,179.34,179.54,87334.0,179.4,179.56,179.34,179.54,87334.0
2019-12-10 12:00:00,179.56,179.56,178.9,179.01,41911.0,179.56,179.56,178.9,179.01,41911.0
2019-12-10 12:30:00,179.0,179.27,178.73,179.11,33340.0,179.0,179.27,178.73,179.11,33340.0
2019-12-10 13:00:00,179.18,179.29,179.08,179.21,32506.0,179.18,179.29,179.08,179.21,32506.0
2019-12-10 13:30:00,179.21,179.27,178.86,178.91,16503.0,179.21,179.27,178.86,178.91,16503.0
2019-12-10 14:00:00,178.9,179.17,178.69,179.0,25705.0,178.9,179.17,178.69,179.0,25705.0
2019-12-10 14:30:00,179.03,179.06,178.75,178.77,20893.0,179.03,179.06,178.75,178.77,20893.0
2019-12-10 15:00:00,178.75,178.8,178.09,178.11,43507.0,178.75,178.8,178.09,178.11,43507.0
2019-12-10 15:30:00,178.11,178.51,177.66,178.47,125761.0,178.11,178.51,177.66,178.47,125761.0
2019-12-11 09:30:00,179.08,179.28,177.97,178.44,136766.0,179.08,179.28,177.97,178.44,136766.0
2019-12-11 10:00:00,178.42,179.8,178.34,179.38,85338.0,178.42,179.8,178.34,179.38,85338.0
2019-12-11 10:30:00,179.37,179.37,178.87,178.92,31780.0,179.37,179.37,178.87,178.92,31780.0
2019-12-11 11:00:00,178.86,179.03,178.63,178.71,23601.0,178.86,179.03,178.63,178.71,23601.0
2019-12-11 11:30:00,178.75,178.75,177.99,178.01,69014.0,178.75,178.75,177.99,178.01,69014.0
2019-12-11 12:00:00,178.0,178.3,177.84,177.98,94084.0,178.0,178.3,177.84,177.98,94084.0
2019-12-11 12:30:00,177.99,178.18,177.81,178.03,135285.0,177.99,178.18,177.81,178.03,135285.0
2019-12-11 13:00:00,178.03,178.15,177.71,177.99,89412.0,178.03,178.15,177.71,177.99,89412.0
2019-12-11 13:30:00,178.03,178.05,177.73,177.97,52729.0,178.03,178.05,177.73,177.97,52729.0
2019-12-11 14:00:00,177.87,178.79,177.73,178.54,87477.0,177.87,178.79,177.73,178.54,87477.0
2019-12-11 14:30:00,178.55,178.89,178.38,178.89,90577.0,178.55,178.89,178.38,178.89,90577.0
2019-12-11 15:00:00,178.9,179.32,178.83,179.31,46552.0,178.9,179.32,178.83,179.31,46552.0
2019-12-11 15:30:00,179.31,179.9,179.2,179.64,120640.0,179.31,179.9,179.2,179.64,120640.0
2019-12-12 09:30:00,176.87,178.42,175.31,178.25,99205.0,176.87,178.42,175.31,178.25,99205.0
2019-12-12 10:00:00,178.41,178.95,178.28,178.76,161289.0,178.41,178.95,178.28,178.76,161289.0
2019-12-12 10:30:00,178.68,178.69,177.26,177.43,74042.0,178.68,178.69,177.26,177.43,74042.0
2019-12-12 11:00:00,177.39,177.64,176.52,176.52,49525.0,177.39,177.64,176.52,176.52,49525.0
2019-12-12 11:30:00,176.52,176.95,176.22,176.61,32415.0,176.52,176.95,176.22,176.61,32415.0
2019-12-12 12:00:00,176.65,176.9,176.27,176.87,31835.0,176.65,176.9,176.27,176.87,31835.0
2019-12-12 12:30:00,176.92,177.5,176.88,176.9,23822.0,176.92,177.5,176.88,176.9,23822.0
2019-12-12 13:00:00,176.93,177.36,176.82,176.98,43397.0,176.93,177.36,176.82,176.98,43397.0
2019-12-12 13:30:00,177.01,177.13,176.82,176.98,22388.0,177.01,177.13,176.82,176.98,22388.0
2019-12-12 14:00:00,177.01,177.27,176.77,177.23,30373.0,177.01,177.27,176.77,177.23,30373.0
2019-12-12 14:30:00,177.2,178.22,177.19,177.82,75988.0,177.2,178.22,177.19,177.82,75988.0
2019-12-12 15:00:00,177.9,178.02,177.58,177.86,61950.0,177.9,178.02,177.58,177.86,61950.0
2019-12-12 15:30:00,177.84,178.17,177.53,177.9,178418.0,177.84,178.17,177.53,177.9,178418.0
2019-12-13 09:30:00,178.42,179.24,177.56,177.69,77156.0,178.42,179.24,177.56,177.69,77156.0
2019-12-13 10:00:00,177.81,179.12,177.61,178.42,140375.0,177.81,179.12,177.61,178.42,140375.0
2019-12-13 10:30:00,178.34,178.88,177.74,178.25,76711.0,178.34,178.88,177.74,178.25,76711.0
2019-12-13 11:00:00,178.31,178.95,178.07,178.18,50053.0,178.31,178.95,178.07,178.18,50053.0
2019-12-13 11:30:00,178.16,179.18,178.16,178.96,60745.0,178.16,179.18,178.16,178.96,60745.0
2019-12-13 12:00:00,178.97,179.37,178.91,179.21,23852.0,178.97,179.37,178.91,179.21,23852.0
2019-12-13 12:30:00,179.18,179.19,178.93,179.03,80679.0,179.18,179.19,178.93,179.03,80679.0
2019-12-13 13:00:00,179.04,179.48,178.88,179.22,80424.0,179.04,179.48,178.88,179.22,80424.0
2019-12-13 13:30:00,179.25,179.62,179.25,179.61,39000.0,179.25,179.62,179.25,179.61,39000.0
2019-12-13 14:00:00,179.62,179.79,179.53,179.57,55311.0,179.62,179.79,179.53,179.57,55311.0
2019-12-13 14:30:00,179.57,179.77,179.48,179.54,21130.0,179.57,179.77,179.48,179.54,21130.0
2019-12-13 15:00:00,179.55,179.64,179.39,179.39,27293.0,179.55,179.64,179.39,179.39,27293.0
2019-12-13 15:30:00,179.4,179.46,179.12,179.44,117898.0,179.4,179.46,179.12,179.44,117898.0
2019-12-16 09:30:00,180.13,182.4,180.01,182.2,155542.0,180.13,182.4,180.01,182.2,155542.0
2019-12-16 10:00:00,182.28,183.29,182.08,183.16,59887.0,182.28,183.29,182.08,183.16,59887.0
2019-12-16 10:30:00,183.15,183.78,183.05,183.28,190909.0,183.15,183.78,183.05,183.28,190909.0
2019-12-16 11:00:00,183.28,184.04,183.22,183.69,85968.0,183.28,184.04,183.22,183.69,85968.0
2019-12-16 11:30:00,183.69,183.8,183.27,183.74,37735.0,183.69,183.8,183.27,183.74,37735.0
2019-12-16 12:00:00,183.76,183.9,183.5,183.86,31778.0,183.76,183.9,183.5,183.86,31778.0
2019-12-16 12:30:00,183.86,183.9,183.33,183.64,45357.0,183.86,183.9,183.33,183.64,45357.0
2019-12-16 13:00:00,183.66,183.78,183.34,183.44,41883.0,183.66,183.78,183.34,183.44,41883.0
2019-12-16 13:30:00,183.54,183.82,183.4,183.82,28824.0,183.54,183.82,183.4,183.82,28824.0
2019-12-16 14:00:00,183.82,184.0,183.55,183.63,36096.0,183.82,184.0,183.55,183.63,36096.0
2019-12-16 14:30:00,183.67,183.97,183.58,183.94,28041.0,183.67,183.97,183.58,183.94,28041.0
2019-12-16 15:00:00,183.94,184.58,183.87,184.51,63268.0,183.94,184.58,183.87,184.51,63268.0
2019-12-16 15:30:00,184.53,184.88,184.35,184.35,171554.0,184.53,184.88,184.35,184.35,171554.0
2019-12-17 09:30:00,184.76,185.4,180.74,182.14,145987.0,184.76,185.4,180.74,182.14,145987.0
2019-12-17 10:00:00,182.14,182.69,182.03,182.51,63339.0,182.14,182.69,182.03,182.51,63339.0
2019-12-17 10:30:00,182.5,182.5,181.49,181.73,67688.0,182.5,182.5,181.49,181.73,67688.0
2019-12-17 11:00:00,181.78,182.28,181.56,182.0,68728.0,181.78,182.28,181.56,182.0,68728.0
2019-12-17 11:30:00,181.99,182.27,181.8,182.05,34144.0,181.99,182.27,181.8,182.05,34144.0
2019-12-17 12:00:00,182.05,182.09,181.76,181.92,34149.0,182.05,182.09,181.76,181.92,34149.0
2019-12-17 12:30:00,181.87,182.15,181.73,181.87,30729.0,181.87,182.15,181.73,181.87,30729.0
2019-12-17 13:00:00,181.91,181.91,181.44,181.45,29444.0,181.91,181.91,181.44,181.45,29444.0
2019-12-17 13:30:00,181.46,181.82,181.31,181.69,32506.0,181.46,181.82,181.31,181.69,32506.0
2019-12-17 14:00:00,181.73,181.79,181.1,181.15,39300.0,181.73,181.79,181.1,181.15,39300.0
2019-12-17 14:30:00,181.16,181.48,180.97,181.03,44067.0,181.16,181.48,180.97,181.03,44067.0
2019-12-17 15:00:00,180.98,181.38,180.93,181.25,46176.0,180.98,181.38,180.93,181.25,46176.0
2019-12-17 15:30:00,181.25,181.6,181.06,181.5,166614.0,181.25,181.6,181.06,181.5,166614.0
2019-12-18 09:30:00,182.0,183.23,181.49,182.3,38428.0,182.0,183.23,181.49,182.3,38428.0
2019-12-18 10:00:00,182.33,183.16,182.16,183.16,21562.0,182.33,183.16,182.16,183.16,21562.0
2019-12-18 10:30:00,183.07,183.61,182.84,183.55,25287.0,183.07,183.61,182.84,183.55,25287.0
2019-12-18 11:00:00,183.56,184.72,183.53,184.64,47363.0,183.56,184.72,183.53,184.64,47363.0
2019-12-18 11:30:00,184.64,185.08,184.18,184.34,121127.0,184.64,185.08,184.18,184.34,121127.0
2019-12-18 12:00:00,184.42,184.44,183.87,183.95,31531.0,184.42,184.44,183.87,183.95,31531.0
2019-12-18 12:30:00,183.95,183.99,183.52,183.67,25785.0,183.95,183.99,183.52,183.67,25785.0
2019-12-18 13:00:00,183.67,183.89,183.48,183.74,46661.0,183.67,183.89,183.48,183.74,46661.0
2019-12-18 13:30:00,183.77,184.27,183.76,184.21,30895.0,183.77,184.27,183.76,184.21,30895.0
2019-12-18 14:00:00,184.24,184.36,184.16,184.35,19276.0,184.24,184.36,184.16,184.35,19276.0
2019-12-18 14:30:00,184.32,184.62,184.14,184.33,28932.0,184.32,184.62,184.14,184.33,28932.0
2019-12-18 15:00:00,184.3,184.34,183.73,183.76,26309.0,184.3,184.34,183.73,183.76,26309.0
2019-12-18 15:30:00,183.76,184.2,183.58,183.76,151532.0,183.76,184.2,183.58,183.76,151532.0
2019-12-19 09:30:00,184.09,184.75,182.37,182.83,94375.0,184.09,184.75,182.37,182.83,94375.0
2019-12-19 10:00:00,182.83,184.07,182.77,182.84,75952.0,182.83,184.07,182.77,182.84,75952.0
2019-12-19 10:30:00,182.83,183.14,182.46,182.86,51295.0,182.83,183.14,182.46,182.86,51295.0
2019-12-19 11:00:00,182.88,183.23,182.77,183.13,27344.0,182.88,183.23,182.77,183.13,27344.0
2019-12-19 11:30:00,183.16,183.31,182.99,183.1,29088.0,183.16,183.31,182.99,183.1,29088.0
2019-12-19 12:00:00,183.08,183.66,183.05,183.31,35096.0,183.08,183.66,183.05,183.31,35096.0
2019-12-19 12:30:00,183.28,183.32,183.07,183.09,23807.0,183.28,183.32,183.07,183.09,23807.0
2019-12-19 13:00:00,183.1,183.42,183.06,183.3,25936.0,183.1,183.42,183.06,183.3,25936.0
2019-12-19 13:30:00,183.28,183.47,183.11,183.24,22619.0,183.28,183.47,183.11,183.24,22619.0
2019-12-19 14:00:00,183.23,183.32,183.09,183.09,17217.0,183.23,183.32,183.09,183.09,17217.0
2019-12-19 14:30:00,183.13,183.19,182.83,182.92,30351.0,183.13,183.19,182.83,182.92,30351.0
2019-12-19 15:00:00,182.92,183.03,182.68,183.02,24271.0,182.92,183.03,182.68,183.02,24271.0
2019-12-19 15:30:00,182.98,183.81,182.89,183.78,102768.0,182.98,183.81,182.89,183.78,102768.0
2019-12-20 09:30:00,185.75,185.75,183.08,183.33,346573.0,185.75,185.75,183.08,183.33,346573.0
2019-12-20 10:00:00,183.37,184.18,183.04,183.67,34935.0,183.37,184.18,183.04,183.67,34935.0
2019-12-20 10:30:00,183.7,183.89,183.29,183.32,15760.0,183.7,183.89,183.29,183.32,15760.0
2019-12-20 11:00:00,183.28,183.93,183.19,183.56,15863.0,183.28,183.93,183.19,183.56,15863.0
2019-12-20 11:30:00,183.64,183.82,183.3,183.3,21374.0,183.64,183.82,183.3,183.3,21374.0
2019-12-20 12:00:00,183.25,183.34,182.92,183.13,35905.0,183.25,183.34,182.92,183.13,35905.0
2019-12-20 12:30:00,183.06,183.53,182.98,183.52,19167.0,183.06,183.53,182.98,183.52,19167.0
2019-12-20 13:00:00,183.53,183.56,183.33,183.34,15955.0,183.53,183.56,183.33,183.34,15955.0
2019-12-20 13:30:00,183.34,183.65,183.31,183.41,16514.0,183.34,183.65,183.31,183.41,16514.0
2019-12-20 14:00:00,183.39,183.56,183.38,183.43,15504.0,183.39,183.56,183.38,183.43,15504.0
2019-12-20 14:30:00,183.42,183.58,183.25,183.5,19137.0,183.42,183.58,183.25,183.5,19137.0
2019-12-20 15:00:00,183.48,183.71,183.33,183.57,53677.0,183.48,183.71,183.33,183.57,53677.0
2019-12-20 15:30:00,183.59,183.61,182.62,182.84,264909.0,183.59,183.61,182.62,182.84,264909.0
2019-12-23 09:30:00,183.18,183.48,181.73,182.88,50514.0,183.18,183.48,181.73,182.88,50514.0
2019-12-23 10:00:00,182.84,183.03,182.57,182.89,43951.0,182.84,183.03,182.57,182.89,43951.0
2019-12-23 10:30:00,182.9,183.25,182.77,183.18,35155.0,182.9,183.25,182.77,183.18,35155.0
2019-12-23 11:00:00,183.2,183.2,182.78,183.0,26918.0,183.2,183.2,182.78,183.0,26918.0
2019-12-23 11:30:00,182.98,183.81,182.97,183.66,39109.0,182.98,183.81,182.97,183.66,39109.0
2019-12-23 12:00:00,183.63,183.83,183.43,183.45,23164.0,183.63,183.83,183.43,183.45,23164.0
2019-12-23 12:30:00,183.48,183.54,183.23,183.37,14809.0,183.48,183.54,183.23,183.37,14809.0
2019-12-23 13:00:00,183.38,183.65,182.9,182.94,20233.0,183.38,183.65,182.9,182.94,20233.0
2019-12-23 13:30:00,182.92,183.16,182.91,182.94,28541.0,182.92,183.16,182.91,182.94,28541.0
2019-12-23 14:00:00,182.94,182.98,182.78,182.95,21527.0,182.94,182.98,182.78,182.95,21527.0
2019-12-23 14:30:00,182.95,182.98,182.83,182.95,15632.0,182.95,182.98,182.83,182.95,15632.0
2019-12-23 15:00:00,182.94,182.96,182.78,182.95,25158.0,182.94,182.96,182.78,182.95,25158.0
2019-12-23 15:30:00,182.95,182.99,182.69,182.92,125593.0,182.95,182.99,182.69,182.92,125593.0
2019-12-24 09:30:00,183.2,183.81,182.82,183.17,23605.0,183.2,183.81,182.82,183.17,23605.0
2019-12-24 10:00:00,183.26,183.65,183.05,183.39,15423.0,183.26,183.65,183.05,183.39,15423.0
2019-12-24 10:30:00,183.39,183.54,183.26,183.38,15749.0,183.39,183.54,183.26,183.38,15749.0
2019-12-24 11:00:00,183.42,183.88,183.36,183.72,25528.0,183.42,183.88,183.36,183.72,25528.0
2019-12-24 11:30:00,183.73,183.92,183.67,183.79,13632.0,183.73,183.92,183.67,183.79,13632.0
2019-12-24 12:00:00,183.79,183.91,183.67,183.7,17220.0,183.79,183.91,183.67,183.7,17220.0
2019-12-24 12:30:00,183.72,184.0,183.69,183.96,21807.0,183.72,184.0,183.69,183.96,21807.0
2019-12-26 09:30:00,184.4,184.91,184.0,184.85,16903.0,184.4,184.91,184.0,184.85,16903.0
2019-12-26 10:00:00,184.84,185.31,184.83,185.06,18138.0,184.84,185.31,184.83,185.06,18138.0
2019-12-26 10:30:00,185.1,185.1,184.84,185.01,25740.0,185.1,185.1,184.84,185.01,25740.0
2019-12-26 11:00:00,185.0,185.18,184.59,185.01,22832.0,185.0,185.18,184.59,185.01,22832.0
2019-12-26 11:30:00,185.03,185.26,185.02,185.04,7133.0,185.03,185.26,185.02,185.04,7133.0
2019-12-26 12:00:00,185.0,185.03,184.43,184.43,20750.0,185.0,185.03,184.43,184.43,20750.0
2019-12-26 12:30:00,184.41,185.05,184.31,184.91,12646.0,184.41,185.05,184.31,184.91,12646.0
2019-12-26 13:00:00,184.94,185.15,184.83,184.83,11151.0,184.94,185.15,184.83,184.83,11151.0
2019-12-26 13:30:00,184.8,185.16,184.57,184.75,20387.0,184.8,185.16,184.57,184.75,20387.0
2019-12-26 14:00:00,184.78,184.87,184.36,184.58,17851.0,184.78,184.87,184.36,184.58,17851.0
2019-12-26 14:30:00,184.56,184.68,184.31,184.39,17179.0,184.56,184.68,184.31,184.39,17179.0
2019-12-26 15:00:00,184.39,184.49,183.92,184.0,19557.0,184.39,184.49,183.92,184.0,19557.0
2019-12-26 15:30:00,184.0,184.32,183.68,184.28,101497.0,184.0,184.32,183.68,184.28,101497.0
2019-12-27 09:30:00,185.3,185.4,183.74,184.0,26620.0,185.3,185.4,183.74,184.0,26620.0
2019-12-27 10:00:00,183.81,184.75,183.7,184.53,18039.0,183.81,184.75,183.7,184.53,18039.0
2019-12-27 10:30:00,184.53,185.42,184.53,185.29,19569.0,184.53,185.42,184.53,185.29,19569.0
2019-12-27 11:00:00,185.25,185.36,184.9,185.12,14184.0,185.25,185.36,184.9,185.12,14184.0
2019-12-27 11:30:00,185.17,185.35,185.08,185.26,46667.0,185.17,185.35,185.08,185.26,46667.0
2019-12-27 12:00:00,185.33,185.38,185.0,185.1,14761.0,185.33,185.38,185.0,185.1,14761.0
2019-12-27 12:30:00,185.11,185.27,184.9,185.27,14649.0,185.11,185.27,184.9,185.27,14649.0
2019-12-27 13:00:00,185.22,185.3,184.94,185.08,9558.0,185.22,185.3,184.94,185.08,9558.0
2019-12-27 13:30:00,185.09,185.24,184.92,185.03,8373.0,185.09,185.24,184.92,185.03,8373.0
2019-12-27 14:00:00,185.03,185.27,184.96,185.13,17070.0,185.03,185.27,184.96,185.13,17070.0
2019-12-27 14:30:00,185.13,185.3,185.12,185.26,18071.0,185.13,185.3,185.12,185.26,18071.0
2019-12-27 15:00:00,185.25,185.4,185.08,185.32,21663.0,185.25,185.4,185.08,185.32,21663.0
2019-12-27 15:30:00,185.31,185.64,184.91,185.37,109162.0,185.31,185.64,184.91,185.37,109162.0
2019-12-30 09:30:00,184.88,185.5,182.36,182.97,38296.0,184.88,185.5,182.36,182.97,38296.0
2019-12-30 10:00:00,183.03,183.17,182.01,182.42,77237.0,183.03,183.17,182.01,182.42,77237.0
2019-12-30 10:30:00,182.29,183.78,182.29,183.41,63659.0,182.29,183.78,182.29,183.41,63659.0
2019-12-30 11:00:00,183.36,183.55,182.5,183.41,28910.0,183.36,183.55,182.5,183.41,28910.0
2019-12-30 11:30:00,183.34,183.92,183.2,183.53,58130.0,183.34,183.92,183.2,183.53,58130.0
2019-12-30 12:00:00,183.54,184.0,183.51,183.72,25093.0,183.54,184.0,183.51,183.72,25093.0
2019-12-30 12:30:00,183.7,184.49,183.6,184.06,38113.0,183.7,184.49,183.6,184.06,38113.0
2019-12-30 13:00:00,184.2,184.46,184.02,184.4,17483.0,184.2,184.46,184.02,184.4,17483.0
2019-12-30 13:30:00,184.43,184.5,183.99,183.99,21200.0,184.43,184.5,183.99,183.99,21200.0
2019-12-30 14:00:00,183.96,184.24,183.49,183.93,88848.0,183.96,184.24,183.49,183.93,88848.0
2019-12-30 14:30:00,183.82,183.88,183.41,183.53,39730.0,183.82,183.88,183.41,183.53,39730.0
2019-12-30 15:00:00,183.53,183.6,183.39,183.39,34798.0,183.53,183.6,183.39,183.39,34798.0
2019-12-30 15:30:00,183.41,183.52,183.01,183.29,78758.0,183.41,183.52,183.01,183.29,78758.0
2019-12-31 09:30:00,183.05,184.32,182.31,184.12,36837.0,183.05,184.32,182.31,184.12,36837.0
2019-12-31 10:00:00,184.07,184.15,183.26,183.45,30593.0,184.07,184.15,183.26,183.45,30593.0
2019-12-31 10:30:00,183.44,183.72,183.37,183.63,27572.0,183.44,183.72,183.37,183.63,27572.0
2019-12-31 11:00:00,183.67,183.95,183.62,183.64,25646.0,183.67,183.95,183.62,183.64,25646.0
2019-12-31 11:30:00,183.67,183.85,183.54,183.58,25401.0,183.67,183.85,183.54,183.58,25401.0
2019-12-31 12:00:00,183.54,183.82,183.4,183.59,11793.0,183.54,183.82,183.4,183.59,11793.0
2019-12-31 12:30:00,183.54,183.64,183.44,183.6,15735.0,183.54,183.64,183.44,183.6,15735.0
2019-12-31 13:00:00,183.63,183.83,183.49,183.52,22122.0,183.63,183.83,183.49,183.52,22122.0
2019-12-31 13:30:00,183.56,183.56,183.13,183.17,14451.0,183.56,183.56,183.13,183.17,14451.0
2019-12-31 14:00:00,183.16,183.3,182.95,183.15,13817.0,183.16,183.3,182.95,183.15,13817.0
2019-12-31 14:30:00,183.19,183.45,183.15,183.27,18909.0,183.19,183.45,183.15,183.27,18909.0
2019-12-31 15:00:00,183.28,183.55,183.21,183.36,18549.0,183.28,183.55,183.21,183.36,18549.0
2019-12-31 15:30:00,183.38,183.54,182.98,183.52,108994.0,183.38,183.54,182.98,183.52,108994.0
2020-01-02 09:30:00,184.25,187.5,181.88,186.32,150830.0,184.25,187.5,181.88,186.32,150830.0
2020-01-02 10:00:00,186.32,186.8,185.24,185.63,129868.0,186.32,186.8,185.24,185.63,129868.0
2020-01-02 10:30:00,185.7,186.6,185.51,186.59,120036.0,185.7,186.6,185.51,186.59,120036.0
2020-01-02 11:00:00,186.59,186.67,186.02,186.44,109524.0,186.59,186.67,186.02,186.44,109524.0
2020-01-02 11:30:00,186.38,186.4,185.45,186.06,43688.0,186.38,186.4,185.45,186.06,43688.0
2020-01-02 12:00:00,186.06,186.29,185.76,185.98,23814.0,186.06,186.29,185.76,185.98,23814.0
2020-01-02 12:30:00,185.94,186.6,185.87,186.42,27898.0,185.94,186.6,185.87,186.42,27898.0
2020-01-02 13:00:00,186.42,186.42,186.1,186.13,25776.0,186.42,186.42,186.1,186.13,25776.0
2020-01-02 13:30:00,186.13,186.18,185.85,186.11,39046.0,186.13,186.18,185.85,186.11,39046.0
2020-01-02 14:00:00,186.11,186.6,186.06,186.51,49932.0,186.11,186.6,186.06,186.51,49932.0
2020-01-02 14:30:00,186.57,186.7,186.13,186.65,97708.0,186.57,186.7,186.13,186.65,97708.0
2020-01-02 15:00:00,186.73,186.75,186.41,186.55,47415.0,186.73,186.75,186.41,186.55,47415.0
2020-01-02 15:30:00,186.59,187.89,186.55,187.83,192389.0,186.59,187.89,186.55,187.83,192389.0
2020-01-03 09:30:00,184.49,186.09,183.78,186.09,87408.0,184.49,186.09,183.78,186.09,87408.0
2020-01-03 10:00:00,185.98,185.98,185.09,185.73,46809.0,185.98,185.98,185.09,185.73,46809.0
2020-01-03 10:30:00,185.75,186.01,185.4,185.41,22403.0,185.75,186.01,185.4,185.41,22403.0
2020-01-03 11:00:00,185.47,186.02,185.39,185.81,24954.0,185.47,186.02,185.39,185.81,24954.0
2020-01-03 11:30:00,185.83,186.17,185.73,186.13,21924.0,185.83,186.17,185.73,186.13,21924.0
2020-01-03 12:00:00,186.15,186.33,185.85,185.99,19716.0,186.15,186.33,185.85,185.99,19716.0
2020-01-03 12:30:00,186.02,186.25,185.96,186.14,10161.0,186.02,186.25,185.96,186.14,10161.0
2020-01-03 13:00:00,186.25,186.41,186.07,186.27,8269.0,186.25,186.41,186.07,186.27,8269.0
2020-01-03 13:30:00,186.27,186.3,185.43,185.6,20758.0,186.27,186.3,185.43,185.6,20758.0
2020-01-03 14:00:00,185.69,185.82,185.21,185.37,14989.0,185.69,185.82,185.21,185.37,14989.0
2020-01-03 14:30:00,185.34,185.7,185.26,185.43,24275.0,185.34,185.7,185.26,185.43,24275.0
2020-01-03 15:00:00,185.5,185.78,185.3,185.42,27450.0,185.5,185.78,185.3,185.42,27450.0
2020-01-03 15:30:00,185.36,185.46,184.87,184.96,74737.0,185.36,185.46,184.87,184.96,74737.0
2020-01-06 09:30:00,183.78,185.29,183.16,185.13,54170.0,183.78,185.29,183.16,185.13,54170.0
2020-01-06 10:00:00,185.13,185.98,184.88,185.9,27933.0,185.13,185.98,184.88,185.9,27933.0
2020-01-06 10:30:00,185.92,186.47,185.66,186.2,28101.0,185.92,186.47,185.66,186.2,28101.0
2020-01-06 11:00:00,186.15,186.28,185.64,185.69,21251.0,186.15,186.28,185.64,185.69,21251.0
2020-01-06 11:30:00,185.68,186.05,185.65,185.99,23351.0,185.68,186.05,185.65,185.99,23351.0
2020-01-06 12:00:00,185.98,185.98,185.5,185.69,9720.0,185.98,185.98,185.5,185.69,9720.0
2020-01-06 12:30:00,185.8,185.91,185.58,185.8,11125.0,185.8,185.91,185.58,185.8,11125.0
2020-01-06 13:00:00,185.81,186.59,185.77,186.59,25670.0,185.81,186.59,185.77,186.59,25670.0
2020-01-06 13:30:00,186.59,186.59,186.37,186.46,17872.0,186.59,186.59,186.37,186.46,17872.0
2020-01-06 14:00:00,186.45,186.77,186.24,186.52,33092.0,186.45,186.77,186.24,186.52,33092.0
2020-01-06 14:30:00,186.55,186.97,186.53,186.88,34024.0,186.55,186.97,186.53,186.88,34024.0
2020-01-06 15:00:00,186.9,186.99,186.69,186.87,27818.0,186.9,186.99,186.69,186.87,27818.0
2020-01-06 15:30:00,186.86,187.25,186.69,187.12,91003.0,186.86,187.25,186.69,187.12,91003.0
2020-01-07 09:30:00,186.13,186.8,185.1,186.3,78999.0,186.13,186.8,185.1,186.3,78999.0
2020-01-07 10:00:00,186.38,186.95,185.89,186.03,55938.0,186.38,186.95,185.89,186.03,55938.0
2020-01-07 10:30:00,186.06,187.39,185.7,187.28,26601.0,186.06,187.39,185.7,187.28,26601.0
2020-01-07 11:00:00,187.29,188.1,187.25,188.03,31545.0,187.29,188.1,187.25,188.03,31545.0
2020-01-07 11:30:00,188.04,188.17,187.51,187.7,28436.0,188.04,188.17,187.51,187.7,28436.0
2020-01-07 12:00:00,187.68,187.87,187.37,187.85,20060.0,187.68,187.87,187.37,187.85,20060.0
2020-01-07 12:30:00,187.84,187.9,187.61,187.7,19265.0,187.84,187.9,187.61,187.7,19265.0
2020-01-07 13:00:00,187.7,187.98,187.48,187.56,12651.0,187.7,187.98,187.48,187.56,12651.0
2020-01-07 13:30:00,187.56,187.73,187.31,187.34,13462.0,187.56,187.73,187.31,187.34,13462.0
2020-01-07 14:00:00,187.33,187.36,186.9,187.23,19264.0,187.33,187.36,186.9,187.23,19264.0
2020-01-07 14:30:00,187.34,187.41,187.07,187.32,23597.0,187.34,187.41,187.07,187.32,23597.0
2020-01-07 15:00:00,187.34,187.65,187.32,187.65,30737.0,187.34,187.65,187.32,187.65,30737.0
2020-01-07 15:30:00,187.69,187.8,187.39,187.52,153435.0,187.69,187.8,187.39,187.52,153435.0
2020-01-08 09:30:00,188.22,188.61,187.03,188.61,54774.0,188.22,188.61,187.03,188.61,54774.0
2020-01-08 10:00:00,188.59,188.97,188.08,188.15,47253.0,188.59,188.97,188.08,188.15,47253.0
2020-01-08 10:30:00,188.17,188.34,187.54,187.68,22216.0,188.17,188.34,187.54,187.68,22216.0
2020-01-08 11:00:00,187.66,189.5,187.32,189.3,91152.0,187.66,189.5,187.32,189.3,91152.0
2020-01-08 11:30:00,189.26,189.88,188.84,189.03,98811.0,189.26,189.88,188.84,189.03,98811.0
2020-01-08 12:00:00,188.99,189.07,188.53,188.86,53025.0,188.99,189.07,188.53,188.86,53025.0
2020-01-08 12:30:00,188.8,189.1,188.68,188.88,27419.0,188.8,189.1,188.68,188.88,27419.0
2020-01-08 13:00:00,188.91,189.11,188.75,188.87,72718.0,188.91,189.11,188.75,188.87,72718.0
2020-01-08 13:30:00,188.9,189.93,188.9,189.72,63511.0,188.9,189.93,188.9,189.72,63511.0
2020-01-08 14:00:00,189.79,190.06,189.71,189.96,36983.0,189.79,190.06,189.71,189.96,36983.0
2020-01-08 14:30:00,189.93,190.1,189.66,189.97,20736.0,189.93,190.1,189.66,189.97,20736.0
2020-01-08 15:00:00,189.98,190.5,189.97,190.47,34871.0,189.98,190.5,189.97,190.47,34871.0
2020-01-08 15:30:00,190.47,190.49,189.75,190.01,155836.0,190.47,190.49,189.75,190.01,155836.0
2020-01-09 09:30:00,191.71,192.42,190.68,191.19,100144.0,191.71,192.42,190.68,191.19,100144.0
2020-01-09 10:00:00,191.33,191.7,190.84,190.84,34405.0,191.33,191.7,190.84,190.84,34405.0
2020-01-09 10:30:00,190.8,191.7,190.79,191.63,99949.0,190.8,191.7,190.79,191.63,99949.0
2020-01-09 11:00:00,191.65,192.34,191.62,192.11,34735.0,191.65,192.34,191.62,192.11,34735.0
2020-01-09 11:30:00,192.12,192.69,192.03,192.51,50098.0,192.12,192.69,192.03,192.51,50098.0
2020-01-09 12:00:00,192.55,192.7,191.94,192.09,53424.0,192.55,192.7,191.94,192.09,53424.0
2020-01-09 12:30:00,192.09,192.17,190.99,191.25,53025.0,192.09,192.17,190.99,191.25,53025.0
2020-01-09 13:00:00,191.28,191.99,191.23,191.88,23218.0,191.28,191.99,191.23,191.88,23218.0
2020-01-09 13:30:00,191.84,191.98,191.73,191.85,15105.0,191.84,191.98,191.73,191.85,15105.0
2020-01-09 14:00:00,191.79,192.19,191.78,192.19,17189.0,191.79,192.19,191.78,192.19,17189.0
2020-01-09 14:30:00,192.16,192.42,192.05,192.24,24705.0,192.16,192.42,192.05,192.24,24705.0
2020-01-09 15:00:00,192.24,192.28,191.82,191.96,34194.0,192.24,192.28,191.82,191.96,34194.0
2020-01-09 15:30:00,191.96,192.21,191.71,191.94,172887.0,191.96,192.21,191.71,191.94,172887.0
2020-01-10 09:30:00,193.16,193.42,192.01,192.89,80063.0,193.16,193.42,192.01,192.89,80063.0
2020-01-10 10:00:00,192.97,193.07,191.84,192.15,26842.0,192.97,193.07,191.84,192.15,26842.0
2020-01-10 10:30:00,192.16,192.77,192.15,192.61,21293.0,192.16,192.77,192.15,192.61,21293.0
2020-01-10 11:00:00,192.58,192.66,192.19,192.37,25106.0,192.58,192.66,192.19,192.37,25106.0
2020-01-10 11:30:00,192.35,192.61,192.01,192.48,29748.0,192.35,192.61,192.01,192.48,29748.0
2020-01-10 12:00:00,192.48,192.53,191.88,192.41,25223.0,192.48,192.53,191.88,192.41,25223.0
2020-01-10 12:30:00,192.33,192.66,192.17,192.55,17109.0,192.33,192.66,192.17,192.55,17109.0
2020-01-10 13:00:00,192.49,192.96,192.48,192.81,12372.0,192.49,192.96,192.48,192.81,12372.0
2020-01-10 13:30:00,192.81,193.27,192.81,193.27,14370.0,192.81,193.27,192.81,193.27,14370.0
2020-01-10 14:00:00,193.25,193.28,192.32,192.34,45466.0,193.25,193.28,192.32,192.34,45466.0
2020-01-10 14:30:00,192.36,192.53,192.16,192.42,16398.0,192.36,192.53,192.16,192.42,16398.0
2020-01-10 15:00:00,192.44,192.45,191.96,192.13,25764.0,192.44,192.45,191.96,192.13,25764.0
2020-01-10 15:30:00,192.13,192.66,191.83,192.43,93841.0,192.13,192.66,191.83,192.43,93841.0
2020-01-13 09:30:00,190.0,192.98,190.0,192.65,119343.0,190.0,192.98,190.0,192.65,119343.0
2020-01-13 10:00:00,192.45,193.16,192.24,192.46,60794.0,192.45,193.16,192.24,192.46,60794.0
2020-01-13 10:30:00,192.4,193.22,192.33,192.71,69218.0,192.4,193.22,192.33,192.71,69218.0
2020-01-13 11:00:00,192.7,192.75,192.12,192.46,71849.0,192.7,192.75,192.12,192.46,71849.0
2020-01-13 11:30:00,192.46,192.9,192.29,192.75,100378.0,192.46,192.9,192.29,192.75,100378.0
2020-01-13 12:00:00,192.76,193.12,192.71,193.06,61925.0,192.76,193.12,192.71,193.06,61925.0
2020-01-13 12:30:00,193.1,193.34,192.63,192.78,39530.0,193.1,193.34,192.63,192.78,39530.0
2020-01-13 13:00:00,192.79,192.94,192.64,192.69,75388.0,192.79,192.94,192.64,192.69,75388.0
2020-01-13 13:30:00,192.7,193.37,192.7,193.18,65906.0,192.7,193.37,192.7,193.18,65906.0
2020-01-13 14:00:00,193.21,193.32,192.88,193.01,40863.0,193.21,193.32,192.88,193.01,40863.0
2020-01-13 14:30:00,192.98,192.98,191.97,192.33,56979.0,192.98,192.98,191.97,192.33,56979.0
2020-01-13 15:00:00,192.35,192.35,191.78,192.03,50830.0,192.35,192.35,191.78,192.03,50830.0
2020-01-13 15:30:00,192.01,192.49,191.82,192.44,156230.0,192.01,192.49,191.82,192.44,156230.0
2020-01-14 09:30:00,192.25,192.45,190.63,190.98,67222.0,192.25,192.45,190.63,190.98,67222.0
2020-01-14 10:00:00,191.06,192.16,190.9,191.94,36649.0,191.06,192.16,190.9,191.94,36649.0
2020-01-14 10:30:00,192.02,192.19,191.43,191.49,38919.0,192.02,192.19,191.43,191.49,38919.0
2020-01-14 11:00:00,191.48,192.09,191.48,191.6,24656.0,191.48,192.09,191.48,191.6,24656.0
2020-01-14 11:30:00,191.57,191.91,190.98,191.67,40871.0,191.57,191.91,190.98,191.67,40871.0
2020-01-14 12:00:00,191.67,192.23,191.67,192.2,12303.0,191.67,192.23,191.67,192.2,12303.0
2020-01-14 12:30:00,192.21,192.83,192.2,192.77,29074.0,192.21,192.83,192.2,192.77,29074.0
2020-01-14 13:00:00,192.78,193.0,192.68,192.94,45961.0,192.78,193.0,192.68,192.94,45961.0
2020-01-14 13:30:00,192.91,193.13,192.07,192.09,35916.0,192.91,193.13,192.07,192.09,35916.0
2020-01-14 14:00:00,192.13,192.42,191.55,192.4,33826.0,192.13,192.42,191.55,192.4,33826.0
2020-01-14 14:30:00,192.35,192.56,191.84,191.9,91540.0,192.35,192.56,191.84,191.9,91540.0
2020-01-14 15:00:00,191.95,192.0,191.41,191.48,59781.0,191.95,192.0,191.41,191.48,59781.0
2020-01-14 15:30:00,191.49,191.81,190.8,191.1,143563.0,191.49,191.81,190.8,191.1,143563.0
2020-01-15 09:30:00,190.99,192.16,190.94,191.4,168866.0,190.99,192.16,190.94,191.4,168866.0
2020-01-15 10:00:00,191.43,191.84,191.31,191.56,58580.0,191.43,191.84,191.31,191.56,58580.0
2020-01-15 10:30:00,191.6,192.17,191.44,191.48,85177.0,191.6,192.17,191.44,191.48,85177.0
2020-01-15 11:00:00,191.52,191.69,190.95,191.33,54083.0,191.52,191.69,190.95,191.33,54083.0
2020-01-15 11:30:00,191.37,191.54,191.13,191.19,35414.0,191.37,191.54,191.13,191.19,35414.0
2020-01-15 12:00:00,191.18,191.59,191.11,191.25,48041.0,191.18,191.59,191.11,191.25,48041.0
2020-01-15 12:30:00,191.27,191.37,190.74,190.83,21429.0,191.27,191.37,190.74,190.83,21429.0
2020-01-15 13:00:00,190.8,190.85,190.38,190.78,24991.0,190.8,190.85,190.38,190.78,24991.0
2020-01-15 13:30:00,190.82,190.9,190.12,190.23,45236.0,190.82,190.9,190.12,190.23,45236.0
2020-01-15 14:00:00,190.23,191.08,190.16,190.97,48456.0,190.23,191.08,190.16,190.97,48456.0
2020-01-15 14:30:00,190.95,191.04,190.75,190.75,37080.0,190.95,191.04,190.75,190.75,37080.0
2020-01-15 15:00:00,190.76,190.78,190.08,190.24,51328.0,190.76,190.78,190.08,190.24,51328.0
2020-01-15 15:30:00,190.25,190.89,190.01,190.76,164839.0,190.25,190.89,190.01,190.76,164839.0
2020-01-16 09:30:00,192.51,192.87,191.73,192.64,166488.0,192.51,192.87,191.73,192.64,166488.0
2020-01-16 10:00:00,192.64,193.12,192.29,192.36,135990.0,192.64,193.12,192.29,192.36,135990.0
2020-01-16 10:30:00,192.38,192.47,191.52,191.99,151792.0,192.38,192.47,191.52,191.99,151792.0
2020-01-16 11:00:00,192.05,192.17,191.5,191.63,52680.0,192.05,192.17,191.5,191.63,52680.0
2020-01-16 11:30:00,191.61,192.13,191.6,192.0,77982.0,191.61,192.13,191.6,192.0,77982.0
2020-01-16 12:00:00,192.02,192.71,191.92,191.99,167675.0,192.02,192.71,191.92,191.99,167675.0
2020-01-16 12:30:00,191.96,192.13,191.86,191.9,79121.0,191.96,192.13,191.86,191.9,79121.0
2020-01-16 13:00:00,191.9,192.41,191.9,192.04,49377.0,191.9,192.41,191.9,192.04,49377.0
2020-01-16 13:30:00,192.01,192.33,191.76,191.95,90553.0,192.01,192.33,191.76,191.95,90553.0
2020-01-16 14:00:00,191.96,192.07,191.87,191.99,51048.0,191.96,192.07,191.87,191.99,51048.0
2020-01-16 14:30:00,191.99,192.08,191.82,191.91,54310.0,191.99,192.08,191.82,191.91,54310.0
2020-01-16 15:00:00,191.9,192.06,191.82,192.0,42852.0,191.9,192.06,191.82,192.0,42852.0
2020-01-16 15:30:00,192.01,192.54,191.94,192.5,458597.0,192.01,192.54,191.94,192.5,458597.0
2020-01-17 09:30:00,192.39,192.64,191.31,192.56,202823.0,192.39,192.64,191.31,192.56,202823.0
2020-01-17 10:00:00,192.45,193.35,192.09,193.28,44415.0,192.45,193.35,192.09,193.28,44415.0
2020-01-17 10:30:00,193.18,193.33,192.69,193.05,66393.0,193.18,193.33,192.69,193.05,66393.0
2020-01-17 11:00:00,193.02,193.31,192.68,193.28,38955.0,193.02,193.31,192.68,193.28,38955.0
2020-01-17 11:30:00,193.28,193.65,192.93,193.63,30429.0,193.28,193.65,192.93,193.63,30429.0
2020-01-17 12:00:00,193.66,194.21,193.5,194.08,42122.0,193.66,194.21,193.5,194.08,42122.0
2020-01-17 12:30:00,194.07,194.23,193.41,193.46,38372.0,194.07,194.23,193.41,193.46,38372.0
2020-01-17 13:00:00,193.49,193.87,193.31,193.79,30352.0,193.49,193.87,193.31,193.79,30352.0
2020-01-17 13:30:00,193.79,194.24,193.79,194.03,37056.0,193.79,194.24,193.79,194.03,37056.0
2020-01-17 14:00:00,194.03,194.15,193.9,194.04,35573.0,194.03,194.15,193.9,194.04,35573.0
2020-01-17 14:30:00,194.04,194.16,193.83,194.08,49730.0,194.04,194.16,193.83,194.08,49730.0
2020-01-17 15:00:00,194.08,194.23,193.61,193.74,45484.0,194.08,194.23,193.61,193.74,45484.0
2020-01-17 15:30:00,193.74,194.19,193.14,193.41,331023.0,193.74,194.19,193.14,193.41,331023.0
2020-01-21 09:30:00,194.01,195.56,193.69,194.32,70965.0,194.01,195.56,193.69,194.32,70965.0
2020-01-21 10:00:00,194.34,196.73,194.15,196.42,69512.0,194.34,196.73,194.15,196.42,69512.0
2020-01-21 10:30:00,196.47,196.66,195.98,196.16,40411.0,196.47,196.66,195.98,196.16,40411.0
2020-01-21 11:00:00,196.11,197.55,196.1,197.41,53611.0,196.11,197.55,196.1,197.41,53611.0
2020-01-21 11:30:00,197.41,197.51,196.55,196.55,37996.0,197.41,197.51,196.55,196.55,37996.0
2020-01-21 12:00:00,196.53,196.63,196.18,196.28,24710.0,196.53,196.63,196.18,196.28,24710.0
2020-01-21 12:30:00,196.24,196.28,196.0,196.07,15129.0,196.24,196.28,196.0,196.07,15129.0
2020-01-21 13:00:00,196.04,196.22,195.29,195.53,26275.0,196.04,196.22,195.29,195.53,26275.0
2020-01-21 13:30:00,195.45,195.52,194.81,194.88,30524.0,195.45,195.52,194.81,194.88,30524.0
2020-01-21 14:00:00,194.85,195.38,194.7,195.17,24329.0,194.85,195.38,194.7,195.17,24329.0
2020-01-21 14:30:00,195.07,195.58,194.87,195.49,32274.0,195.07,195.58,194.87,195.49,32274.0
2020-01-21 15:00:00,195.56,196.07,195.53,195.89,35603.0,195.56,196.07,195.53,195.89,35603.0
2020-01-21 15:30:00,195.86,196.05,195.44,195.84,100182.0,195.86,196.05,195.44,195.84,100182.0
2020-01-22 09:30:00,197.47,198.72,197.01,197.87,89202.0,197.47,198.72,197.01,197.87,89202.0
2020-01-22 10:00:00,197.68,197.95,197.26,197.91,34602.0,197.68,197.95,197.26,197.91,34602.0
2020-01-22 10:30:00,197.87,197.97,197.48,197.56,35002.0,197.87,197.97,197.48,197.56,35002.0
2020-01-22 11:00:00,197.49,197.52,196.41,197.31,77048.0,197.49,197.52,196.41,197.31,77048.0
2020-01-22 11:30:00,197.28,197.37,196.4,196.45,27976.0,197.28,197.37,196.4,196.45,27976.0
2020-01-22 12:00:00,196.53,196.7,196.17,196.42,19791.0,196.53,196.7,196.17,196.42,19791.0
2020-01-22 12:30:00,196.46,196.87,196.43,196.6,52669.0,196.46,196.87,196.43,196.6,52669.0
2020-01-22 13:00:00,196.64,196.64,196.33,196.49,16374.0,196.64,196.64,196.33,196.49,16374.0
2020-01-22 13:30:00,196.48,196.54,196.13,196.15,32084.0,196.48,196.54,196.13,196.15,32084.0
2020-01-22 14:00:00,196.11,196.22,195.65,195.73,24720.0,196.11,196.22,195.65,195.73,24720.0
2020-01-22 14:30:00,195.71,195.95,195.53,195.53,37805.0,195.71,195.95,195.53,195.53,37805.0
2020-01-22 15:00:00,195.53,195.53,194.61,194.79,36211.0,195.53,195.53,194.61,194.79,36211.0
2020-01-22 15:30:00,194.8,195.05,194.66,194.75,96276.0,194.8,195.05,194.66,194.75,96276.0
2020-01-23 09:30:00,195.39,196.6,193.76,196.59,84375.0,195.39,196.6,193.76,196.59,84375.0
2020-01-23 10:00:00,196.59,196.98,196.29,196.76,71297.0,196.59,196.98,196.29,196.76,71297.0
2020-01-23 10:30:00,196.72,197.1,196.45,196.55,44375.0,196.72,197.1,196.45,196.55,44375.0
2020-01-23 11:00:00,196.58,196.75,195.92,196.16,33221.0,196.58,196.75,195.92,196.16,33221.0
2020-01-23 11:30:00,196.19,196.53,195.79,196.3,38634.0,196.19,196.53,195.79,196.3,38634.0
2020-01-23 12:00:00,196.3,196.9,196.1,196.29,46066.0,196.3,196.9,196.1,196.29,46066.0
2020-01-23 12:30:00,196.28,196.65,195.99,196.0,37332.0,196.28,196.65,195.99,196.0,37332.0
2020-01-23 13:00:00,196.0,196.1,195.39,195.91,62756.0,196.0,196.1,195.39,195.91,62756.0
2020-01-23 13:30:00,195.9,196.6,195.7,196.5,47826.0,195.9,196.6,195.7,196.5,47826.0
2020-01-23 14:00:00,196.55,197.14,196.45,196.72,48646.0,196.55,197.14,196.45,196.72,48646.0
2020-01-23 14:30:00,196.78,197.43,196.71,197.34,94039.0,196.78,197.43,196.71,197.34,94039.0
2020-01-23 15:00:00,197.35,197.62,196.82,197.55,82492.0,197.35,197.62,196.82,197.55,82492.0
2020-01-23 15:30:00,197.54,198.91,197.42,198.6,367902.0,197.54,198.91,197.42,198.6,367902.0
2020-01-24 09:30:00,199.39,200.9,198.96,200.09,119165.0,199.39,200.9,198.96,200.09,119165.0
2020-01-24 10:00:00,200.06,200.42,199.63,199.94,115413.0,200.06,200.42,199.63,199.94,115413.0
2020-01-24 10:30:00,199.94,200.18,199.54,199.99,295433.0,199.94,200.18,199.54,199.99,295433.0
2020-01-24 11:00:00,200.01,200.55,199.05,199.25,94878.0,200.01,200.55,199.05,199.25,94878.0
2020-01-24 11:30:00,199.2,199.42,198.71,198.87,52559.0,199.2,199.42,198.71,198.87,52559.0
2020-01-24 12:00:00,198.86,199.4,197.91,198.94,154725.0,198.86,199.4,197.91,198.94,154725.0
2020-01-24 12:30:00,198.9,200.0,198.88,199.64,62389.0,198.9,200.0,198.88,199.64,62389.0
2020-01-24 13:00:00,199.59,199.59,198.71,198.71,48764.0,199.59,199.59,198.71,198.71,48764.0
2020-01-24 13:30:00,198.78,199.1,198.39,199.1,181431.0,198.78,199.1,198.39,199.1,181431.0
2020-01-24 14:00:00,199.14,199.43,197.95,198.45,240843.0,199.14,199.43,197.95,198.45,240843.0
2020-01-24 14:30:00,198.53,199.28,198.51,199.28,88352.0,198.53,199.28,198.51,199.28,88352.0
2020-01-24 15:00:00,199.23,199.91,199.03,199.45,78797.0,199.23,199.91,199.03,199.45,78797.0
2020-01-24 15:30:00,199.47,199.58,198.95,199.2,336958.0,199.47,199.58,198.95,199.2,336958.0
2020-01-27 09:30:00,195.77,196.54,193.82,195.1,274399.0,195.77,196.54,193.82,195.1,274399.0
2020-01-27 10:00:00,195.15,195.91,192.96,195.79,136035.0,195.15,195.91,192.96,195.79,136035.0
2020-01-27 10:30:00,195.69,195.85,194.85,195.38,52371.0,195.69,195.85,194.85,195.38,52371.0
2020-01-27 11:00:00,195.3,195.91,195.05,195.88,57991.0,195.3,195.91,195.05,195.88,57991.0
2020-01-27 11:30:00,195.97,196.86,195.7,196.76,65290.0,195.97,196.86,195.7,196.76,65290.0
2020-01-27 12:00:00,196.69,197.06,195.98,196.74,96325.0,196.69,197.06,195.98,196.74,96325.0
2020-01-27 12:30:00,196.7,196.94,196.43,196.53,44117.0,196.7,196.94,196.43,196.53,44117.0
2020-01-27 13:00:00,196.57,197.0,196.17,196.77,24753.0,196.57,197.0,196.17,196.77,24753.0
2020-01-27 13:30:00,196.77,197.15,196.44,196.58,27688.0,196.77,197.15,196.44,196.58,27688.0
2020-01-27 14:00:00,196.64,196.8,196.27,196.78,35932.0,196.64,196.8,196.27,196.78,35932.0
2020-01-27 14:30:00,196.79,196.88,195.47,195.79,48721.0,196.79,196.88,195.47,195.79,48721.0
2020-01-27 15:00:00,195.81,196.19,195.56,195.91,54134.0,195.81,196.19,195.56,195.91,54134.0
2020-01-27 15:30:00,195.92,196.17,195.56,195.86,212770.0,195.92,196.17,195.56,195.86,212770.0
2020-01-28 09:30:00,196.26,197.89,195.67,196.2,45331.0,196.26,197.89,195.67,196.2,45331.0
2020-01-28 10:00:00,196.14,197.65,196.14,197.23,49056.0,196.14,197.65,196.14,197.23,49056.0
2020-01-28 10:30:00,197.25,197.55,197.02,197.31,45581.0,197.25,197.55,197.02,197.31,45581.0
2020-01-28 11:00:00,197.49,198.66,197.31,198.63,52334.0,197.49,198.66,197.31,198.63,52334.0
2020-01-28 11:30:00,198.66,199.35,198.65,199.14,38294.0,198.66,199.35,198.65,199.14,38294.0
2020-01-28 12:00:00,199.17,199.78,199.04,199.43,30518.0,199.17,199.78,199.04,199.43,30518.0
2020-01-28 12:30:00,199.47,199.68,198.93,199.17,57811.0,199.47,199.68,198.93,199.17,57811.0
2020-01-28 13:00:00,199.2,199.51,198.97,199.08,25093.0,199.2,199.51,198.97,199.08,25093.0
2020-01-28 13:30:00,199.05,199.9,199.04,199.52,32234.0,199.05,199.9,199.04,199.52,32234.0
2020-01-28 14:00:00,199.53,199.74,199.32,199.38,51679.0,199.53,199.74,199.32,199.38,51679.0
2020-01-28 14:30:00,199.36,200.24,199.35,199.71,49905.0,199.36,200.24,199.35,199.71,49905.0
2020-01-28 15:00:00,199.66,200.3,199.65,200.14,51245.0,199.66,200.3,199.65,200.14,51245.0
2020-01-28 15:30:00,200.16,200.43,199.86,199.96,170914.0,200.16,200.43,199.86,199.96,170914.0
2020-01-29 09:30:00,200.92,201.31,199.43,199.76,52857.0,200.92,201.31,199.43,199.76,52857.0
2020-01-29 10:00:00,199.54,199.7,198.86,199.61,28778.0,199.54,199.7,198.86,199.61,28778.0
2020-01-29 10:30:00,199.73,200.3,199.39,200.16,29002.0,199.73,200.3,199.39,200.16,29002.0
2020-01-29 11:00:00,200.3,200.4,199.53,199.88,47045.0,200.3,200.4,199.53,199.88,47045.0
2020-01-29 11:30:00,199.88,199.92,199.46,199.76,14414.0,199.88,199.92,199.46,199.76,14414.0
2020-01-29 12:00:00,199.74,200.48,199.74,200.38,24341.0,199.74,200.48,199.74,200.38,24341.0
2020-01-29 12:30:00,200.37,200.96,200.36,200.64,22177.0,200.37,200.96,200.36,200.64,22177.0
2020-01-29 13:00:00,200.66,201.29,200.64,201.29,32305.0,200.66,201.29,200.64,201.29,32305.0
2020-01-29 13:30:00,201.32,201.47,201.0,201.0,22475.0,201.32,201.47,201.0,201.0,22475.0
2020-01-29 14:00:00,200.84,201.57,200.82,201.39,19497.0,200.84,201.57,200.82,201.39,19497.0
2020-01-29 14:30:00,201.4,201.57,201.1,201.19,27863.0,201.4,201.57,201.1,201.19,27863.0
2020-01-29 15:00:00,201.28,201.28,200.5,200.79,45104.0,201.28,201.28,200.5,200.79,45104.0
2020-01-29 15:30:00,200.74,200.74,199.63,199.7,81806.0,200.74,200.74,199.63,199.7,81806.0
2020-01-30 09:30:00,198.42,200.84,198.03,200.15,56051.0,198.42,200.84,198.03,200.15,56051.0
2020-01-30 10:00:00,199.96,200.62,199.9,200.27,76919.0,199.96,200.62,199.9,200.27,76919.0
2020-01-30 10:30:00,200.13,200.18,198.84,198.84,52132.0,200.13,200.18,198.84,198.84,52132.0
2020-01-30 11:00:00,198.58,198.84,197.9,198.24,68686.0,198.58,198.84,197.9,198.24,68686.0
2020-01-30 11:30:00,198.23,198.89,198.21,198.6,71813.0,198.23,198.89,198.21,198.6,71813.0
2020-01-30 12:00:00,198.54,198.69,197.78,197.79,32774.0,198.54,198.69,197.78,197.79,32774.0
2020-01-30 12:30:00,197.8,197.9,196.98,197.44,75127.0,197.8,197.9,196.98,197.44,75127.0
2020-01-30 13:00:00,197.44,197.94,197.44,197.85,21733.0,197.44,197.94,197.44,197.85,21733.0
2020-01-30 13:30:00,197.85,198.16,197.75,198.12,61222.0,197.85,198.16,197.75,198.12,61222.0
2020-01-30 14:00:00,198.19,198.72,198.06,198.57,36071.0,198.19,198.72,198.06,198.57,36071.0
2020-01-30 14:30:00,198.6,199.08,198.06,198.7,45757.0,198.6,199.08,198.06,198.7,45757.0
2020-01-30 15:00:00,198.7,199.18,198.54,198.72,81254.0,198.7,199.18,198.54,198.72,81254.0
2020-01-30 15:30:00,198.73,199.33,198.49,199.0,352856.0,198.73,199.33,198.49,199.0,352856.0
2020-01-31 09:30:00,198.96,199.32,196.95,198.2,47921.0,198.96,199.32,196.95,198.2,47921.0
2020-01-31 10:00:00,198.07,198.2,195.85,195.9,65035.0,198.07,198.2,195.85,195.9,65035.0
2020-01-31 10:30:00,195.89,196.08,194.64,194.85,78950.0,195.89,196.08,194.64,194.85,78950.0
2020-01-31 11:00:00,194.81,195.6,193.91,193.93,48188.0,194.81,195.6,193.91,193.93,48188.0
2020-01-31 11:30:00,193.99,195.25,193.31,195.2,66493.0,193.99,195.25,193.31,195.2,66493.0
2020-01-31 12:00:00,195.19,195.31,194.85,195.25,135188.0,195.19,195.31,194.85,195.25,135188.0
2020-01-31 12:30:00,195.18,195.67,194.4,195.56,46982.0,195.18,195.67,194.4,195.56,46982.0
2020-01-31 13:00:00,195.63,195.9,195.42,195.8,27875.0,195.63,195.9,195.42,195.8,27875.0
2020-01-31 13:30:00,195.72,196.32,195.25,196.32,30387.0,195.72,196.32,195.25,196.32,30387.0
2020-01-31 14:00:00,196.31,196.64,195.88,196.17,40041.0,196.31,196.64,195.88,196.17,40041.0
2020-01-31 14:30:00,196.07,197.06,196.04,196.48,41610.0,196.07,197.06,196.04,196.48,41610.0
2020-01-31 15:00:00,196.44,196.69,195.78,195.92,74470.0,196.44,196.69,195.78,195.92,74470.0
2020-01-31 15:30:00,195.92,197.26,195.72,196.85,224691.0,195.92,197.26,195.72,196.85,224691.0
2020-02-03 09:30:00,197.86,199.09,197.77,198.67,56966.0,197.86,199.09,197.77,198.67,56966.0
2020-02-03 10:00:00,198.75,199.34,198.14,198.98,29932.0,198.75,199.34,198.14,198.98,29932.0
2020-02-03 10:30:00,198.95,199.32,198.45,198.72,32282.0,198.95,199.32,198.45,198.72,32282.0
2020-02-03 11:00:00,198.66,199.55,198.63,199.18,28276.0,198.66,199.55,198.63,199.18,28276.0
2020-02-03 11:30:00,199.2,199.31,198.53,199.03,21234.0,199.2,199.31,198.53,199.03,21234.0
2020-02-03 12:00:00,198.99,199.52,198.87,199.28,30968.0,198.99,199.52,198.87,199.28,30968.0
2020-02-03 12:30:00,199.33,199.57,199.04,199.51,27765.0,199.33,199.57,199.04,199.51,27765.0
2020-02-03 13:00:00,199.45,199.52,198.99,199.3,20713.0,199.45,199.52,198.99,199.3,20713.0
2020-02-03 13:30:00,199.23,199.59,199.08,199.5,26462.0,199.23,199.59,199.08,199.5,26462.0
2020-02-03 14:00:00,199.45,199.57,199.1,199.47,31489.0,199.45,199.57,199.1,199.47,31489.0
2020-02-03 14:30:00,199.49,199.81,199.31,199.58,45840.0,199.49,199.81,199.31,199.58,45840.0
2020-02-03 15:00:00,199.62,199.94,199.47,199.76,21301.0,199.62,199.94,199.47,199.76,21301.0
2020-02-03 15:30:00,199.77,199.77,199.05,199.36,83647.0,199.77,199.77,199.05,199.36,83647.0
2020-02-04 09:30:00,202.0,203.13,200.51,202.62,57344.0,202.0,203.13,200.51,202.62,57344.0
2020-02-04 10:00:00,202.68,203.14,202.28,202.66,40614.0,202.68,203.14,202.28,202.66,40614.0
2020-02-04 10:30:00,202.69,202.77,201.86,201.97,25815.0,202.69,202.77,201.86,201.97,25815.0
2020-02-04 11:00:00,202.06,202.6,201.98,202.43,41842.0,202.06,202.6,201.98,202.43,41842.0
2020-02-04 11:30:00,202.48,203.06,202.41,202.71,57688.0,202.48,203.06,202.41,202.71,57688.0
2020-02-04 12:00:00,202.69,203.24,202.56,203.24,34054.0,202.69,203.24,202.56,203.24,34054.0
2020-02-04 12:30:00,203.21,203.25,202.79,202.93,20499.0,203.21,203.25,202.79,202.93,20499.0
2020-02-04 13:00:00,203.02,203.17,202.59,202.73,11158.0,203.02,203.17,202.59,202.73,11158.0
2020-02-04 13:30:00,202.74,203.1,202.7,202.78,30833.0,202.74,203.1,202.7,202.78,30833.0
2020-02-04 14:00:00,202.84,202.95,202.58,202.81,28125.0,202.84,202.95,202.58,202.81,28125.0
2020-02-04 14:30:00,202.78,202.87,202.44,202.72,41514.0,202.78,202.87,202.44,202.72,41514.0
2020-02-04 15:00:00,202.66,203.04,202.59,203.01,31741.0,202.66,203.04,202.59,203.01,31741.0
2020-02-04 15:30:00,203.0,204.19,202.89,203.95,176914.0,203.0,204.19,202.89,203.95,176914.0
2020-02-05 09:30:00,206.72,207.19,202.76,204.67,55593.0,206.72,207.19,202.76,204.67,55593.0
2020-02-05 10:00:00,204.97,205.2,203.49,203.63,25574.0,204.97,205.2,203.49,203.63,25574.0
2020-02-05 10:30:00,203.49,203.77,202.43,203.07,54556.0,203.49,203.77,202.43,203.07,54556.0
2020-02-05 11:00:00,203.06,203.8,202.92,203.13,18319.0,203.06,203.8,202.92,203.13,18319.0
2020-02-05 11:30:00,203.05,203.17,202.38,202.79,86299.0,203.05,203.17,202.38,202.79,86299.0
2020-02-05 12:00:00,202.77,203.11,202.54,202.74,195425.0,202.77,203.11,202.54,202.74,195425.0
2020-02-05 12:30:00,202.73,203.04,202.04,202.05,84149.0,202.73,203.04,202.04,202.05,84149.0
2020-02-05 13:00:00,202.09,202.23,201.14,201.14,20092.0,202.09,202.23,201.14,201.14,20092.0
2020-02-05 13:30:00,201.18,201.41,201.06,201.26,29651.0,201.18,201.41,201.06,201.26,29651.0
2020-02-05 14:00:00,201.29,201.54,200.79,201.41,37210.0,201.29,201.54,200.79,201.41,37210.0
2020-02-05 14:30:00,201.43,202.55,201.43,202.37,30158.0,201.43,202.55,201.43,202.37,30158.0
2020-02-05 15:00:00,202.34,203.17,202.33,202.7,84555.0,202.34,203.17,202.33,202.7,84555.0
2020-02-05 15:30:00,202.65,202.66,201.66,202.06,165552.0,202.65,202.66,201.66,202.06,165552.0
2020-02-06 09:30:00,203.62,205.38,202.46,205.07,91741.0,203.62,205.38,202.46,205.07,91741.0
2020-02-06 10:00:00,205.0,205.24,204.15,204.23,85269.0,205.0,205.24,204.15,204.23,85269.0
2020-02-06 10:30:00,204.34,205.0,204.11,204.99,28742.0,204.34,205.0,204.11,204.99,28742.0
2020-02-06 11:00:00,204.92,205.97,204.83,205.84,59884.0,204.92,205.97,204.83,205.84,59884.0
2020-02-06 11:30:00,205.97,206.05,205.38,205.46,30929.0,205.97,206.05,205.38,205.46,30929.0
2020-02-06 12:00:00,205.45,206.18,205.45,205.82,36463.0,205.45,206.18,205.45,205.82,36463.0
2020-02-06 12:30:00,205.79,206.3,205.76,206.21,27608.0,205.79,206.3,205.76,206.21,27608.0
2020-02-06 13:00:00,206.22,206.27,205.74,205.91,26616.0,206.22,206.27,205.74,205.91,26616.0
2020-02-06 13:30:00,205.91,206.92,205.91,206.85,66699.0,205.91,206.92,205.91,206.85,66699.0
2020-02-06 14:00:00,206.89,206.92,206.1,206.41,85186.0,206.89,206.92,206.1,206.41,85186.0
2020-02-06 14:30:00,206.34,206.55,206.15,206.35,82377.0,206.34,206.55,206.15,206.35,82377.0
2020-02-06 15:00:00,206.36,206.85,206.26,206.42,67594.0,206.36,206.85,206.26,206.42,67594.0
2020-02-06 15:30:00,206.41,206.46,205.86,206.01,170319.0,206.41,206.46,205.86,206.01,170319.0
2020-02-07 09:30:00,205.63,206.87,204.64,206.14,139321.0,205.63,206.87,204.64,206.14,139321.0
2020-02-07 10:00:00,206.05,207.36,205.79,207.36,40737.0,206.05,207.36,205.79,207.36,40737.0
2020-02-07 10:30:00,207.37,208.96,207.37,208.49,69693.0,207.37,208.96,207.37,208.49,69693.0
2020-02-07 11:00:00,208.47,209.14,208.04,209.1,46618.0,208.47,209.14,208.04,209.1,46618.0
2020-02-07 11:30:00,209.13,209.66,209.02,209.38,110519.0,209.13,209.66,209.02,209.38,110519.0
2020-02-07 12:00:00,209.38,209.81,209.22,209.49,103656.0,209.38,209.81,209.22,209.49,103656.0
2020-02-07 12:30:00,209.49,209.67,209.42,209.63,33062.0,209.49,209.67,209.42,209.63,33062.0
2020-02-07 13:00:00,209.63,210.13,209.45,209.71,66665.0,209.63,210.13,209.45,209.71,66665.0
2020-02-07 13:30:00,209.72,209.89,208.61,208.62,58211.0,209.72,209.89,208.61,208.62,58211.0
2020-02-07 14:00:00,208.59,208.65,207.3,207.63,43293.0,208.59,208.65,207.3,207.63,43293.0
2020-02-07 14:30:00,207.62,207.94,207.14,207.33,92628.0,207.62,207.94,207.14,207.33,92628.0
2020-02-07 15:00:00,207.32,207.49,206.88,206.98,54929.0,207.32,207.49,206.88,206.98,54929.0
2020-02-07 15:30:00,206.98,207.13,206.63,207.04,111255.0,206.98,207.13,206.63,207.04,111255.0
2020-02-10 09:30:00,207.24,207.76,205.65,206.81,70312.0,207.24,207.76,205.65,206.81,70312.0
2020-02-10 10:00:00,206.81,206.91,205.53,206.86,49421.0,206.81,206.91,205.53,206.86,49421.0
2020-02-10 10:30:00,206.86,207.07,206.37,206.7,32263.0,206.86,207.07,206.37,206.7,32263.0
2020-02-10 11:00:00,206.75,207.29,206.73,206.99,93881.0,206.75,207.29,206.73,206.99,93881.0
2020-02-10 11:30:00,207.03,207.16,206.93,207.07,141926.0,207.03,207.16,206.93,207.07,141926.0
2020-02-10 12:00:00,207.07,207.3,206.02,206.05,57630.0,207.07,207.3,206.02,206.05,57630.0
2020-02-10 12:30:00,206.04,206.08,205.42,205.43,29212.0,206.04,206.08,205.42,205.43,29212.0
2020-02-10 13:00:00,205.45,205.72,205.34,205.64,43114.0,205.45,205.72,205.34,205.64,43114.0
2020-02-10 13:30:00,205.61,206.36,205.61,206.06,56815.0,205.61,206.36,205.61,206.06,56815.0
2020-02-10 14:00:00,206.03,206.09,205.39,205.75,47099.0,206.03,206.09,205.39,205.75,47099.0
2020-02-10 14:30:00,205.8,206.25,205.72,206.18,43833.0,205.8,206.25,205.72,206.18,43833.0
2020-02-10 15:00:00,206.17,206.23,205.66,205.77,85221.0,206.17,206.23,205.66,205.77,85221.0
2020-02-10 15:30:00,205.78,206.11,205.57,206.09,179568.0,205.78,206.11,205.57,206.09,179568.0
2020-02-11 09:30:00,207.35,207.99,204.52,205.46,82509.0,207.35,207.99,204.52,205.46,82509.0
2020-02-11 10:00:00,205.32,206.41,205.08,205.9,70949.0,205.32,206.41,205.08,205.9,70949.0
2020-02-11 10:30:00,205.9,206.85,205.84,206.51,77093.0,205.9,206.85,205.84,206.51,77093.0
2020-02-11 11:00:00,206.47,207.06,206.46,206.61,70023.0,206.47,207.06,206.46,206.61,70023.0
2020-02-11 11:30:00,206.53,206.56,205.62,206.03,41475.0,206.53,206.56,205.62,206.03,41475.0
2020-02-11 12:00:00,206.06,206.31,205.86,206.11,35394.0,206.06,206.31,205.86,206.11,35394.0
2020-02-11 12:30:00,206.09,206.27,206.06,206.15,33553.0,206.09,206.27,206.06,206.15,33553.0
2020-02-11 13:00:00,206.15,206.51,206.06,206.12,38679.0,206.15,206.51,206.06,206.12,38679.0
2020-02-11 13:30:00,206.15,206.19,205.57,205.63,36435.0,206.15,206.19,205.57,205.63,36435.0
2020-02-11 14:00:00,205.63,205.63,204.99,205.09,46329.0,205.63,205.63,204.99,205.09,46329.0
2020-02-11 14:30:00,205.16,205.91,204.99,205.74,61910.0,205.16,205.91,204.99,205.74,61910.0
2020-02-11 15:00:00,205.79,205.94,204.86,205.4,58593.0,205.79,205.94,204.86,205.4,58593.0
2020-02-11 15:30:00,205.42,206.23,205.3,205.76,187774.0,205.42,206.23,205.3,205.76,187774.0
2020-02-12 09:30:00,206.76,207.22,205.45,206.74,118147.0,206.76,207.22,205.45,206.74,118147.0
2020-02-12 10:00:00,206.66,207.37,206.03,207.1,48520.0,206.66,207.37,206.03,207.1,48520.0
2020-02-12 10:30:00,207.24,207.47,206.52,206.96,42122.0,207.24,207.47,206.52,206.96,42122.0
2020-02-12 11:00:00,207.0,207.6,206.99,207.22,44771.0,207.0,207.6,206.99,207.22,44771.0
2020-02-12 11:30:00,207.22,207.72,207.13,207.29,28249.0,207.22,207.72,207.13,207.29,28249.0
2020-02-12 12:00:00,207.35,207.53,206.88,207.17,29355.0,207.35,207.53,206.88,207.17,29355.0
2020-02-12 12:30:00,207.23,207.48,207.15,207.27,31229.0,207.23,207.48,207.15,207.27,31229.0
2020-02-12 13:00:00,207.28,207.45,206.77,206.84,19173.0,207.28,207.45,206.77,206.84,19173.0
2020-02-12 13:30:00,206.89,207.2,206.82,207.18,24643.0,206.89,207.2,206.82,207.18,24643.0
2020-02-12 14:00:00,207.17,207.38,206.89,207.22,20648.0,207.17,207.38,206.89,207.22,20648.0
2020-02-12 14:30:00,207.22,207.29,207.04,207.19,27287.0,207.22,207.29,207.04,207.19,27287.0
2020-02-12 15:00:00,207.2,207.27,206.8,206.82,26483.0,207.2,207.27,206.8,206.82,26483.0
2020-02-12 15:30:00,206.81,207.25,206.7,207.23,130493.0,206.81,207.25,206.7,207.23,130493.0
2020-02-13 09:30:00,206.34,207.61,206.34,207.15,47816.0,206.34,207.61,206.34,207.15,47816.0
2020-02-13 10:00:00,207.25,208.16,206.97,207.69,45256.0,207.25,208.16,206.97,207.69,45256.0
2020-02-13 10:30:00,207.7,208.42,207.64,208.09,39773.0,207.7,208.42,207.64,208.09,39773.0
2020-02-13 11:00:00,208.11,208.4,207.94,208.11,35004.0,208.11,208.4,207.94,208.11,35004.0
2020-02-13 11:30:00,208.12,208.31,207.16,207.57,21290.0,208.12,208.31,207.16,207.57,21290.0
2020-02-13 12:00:00,207.63,208.47,207.59,208.31,50205.0,207.63,208.47,207.59,208.31,50205.0
2020-02-13 12:30:00,208.38,208.45,207.67,207.67,16518.0,208.38,208.45,207.67,207.67,16518.0
2020-02-13 13:00:00,207.64,207.66,207.25,207.48,17820.0,207.64,207.66,207.25,207.48,17820.0
2020-02-13 13:30:00,207.49,208.27,207.43,208.15,58084.0,207.49,208.27,207.43,208.15,58084.0
2020-02-13 14:00:00,208.14,208.28,207.61,207.79,28340.0,208.14,208.28,207.61,207.79,28340.0
2020-02-13 14:30:00,207.84,208.2,207.73,208.1,40239.0,207.84,208.2,207.73,208.1,40239.0
2020-02-13 15:00:00,208.11,208.16,207.27,207.42,32538.0,208.11,208.16,207.27,207.42,32538.0
2020-02-13 15:30:00,207.4,207.79,207.16,207.5,91404.0,207.4,207.79,207.16,207.5,91404.0
2020-02-14 09:30:00,208.2,208.69,207.24,207.59,37759.0,208.2,208.69,207.24,207.59,37759.0
2020-02-14 10:00:00,207.41,208.21,207.33,207.62,27542.0,207.41,208.21,207.33,207.62,27542.0
2020-02-14 10:30:00,207.57,208.71,207.38,208.69,31691.0,207.57,208.71,207.38,208.69,31691.0
2020-02-14 11:00:00,208.67,208.9,208.43,208.61,25510.0,208.67,208.9,208.43,208.61,25510.0
2020-02-14 11:30:00,208.57,208.81,208.42,208.68,79956.0,208.57,208.81,208.42,208.68,79956.0
2020-02-14 12:00:00,208.74,208.83,208.37,208.75,41565.0,208.74,208.83,208.37,208.75,41565.0
2020-02-14 12:30:00,208.76,209.2,208.3,208.42,32060.0,208.76,209.2,208.3,208.42,32060.0
2020-02-14 13:00:00,208.38,208.65,208.03,208.07,18552.0,208.38,208.65,208.03,208.07,18552.0
2020-02-14 13:30:00,208.15,208.33,208.05,208.12,51326.0,208.15,208.33,208.05,208.12,51326.0
2020-02-14 14:00:00,208.14,208.6,208.05,208.59,27901.0,208.14,208.6,208.05,208.59,27901.0
2020-02-14 14:30:00,208.6,208.78,208.46,208.63,32354.0,208.6,208.78,208.46,208.63,32354.0
2020-02-14 15:00:00,208.62,208.79,208.3,208.33,52184.0,208.62,208.79,208.3,208.33,52184.0
2020-02-14 15:30:00,208.32,208.95,208.26,208.93,140970.0,208.32,208.95,208.26,208.93,140970.0
2020-02-18 09:30:00,209.47,209.82,208.45,208.92,52816.0,209.47,209.82,208.45,208.92,52816.0
2020-02-18 10:00:00,208.96,209.19,208.41,208.78,35610.0,208.96,209.19,208.41,208.78,35610.0
2020-02-18 10:30:00,208.84,209.23,208.71,208.71,89076.0,208.84,209.23,208.71,208.71,89076.0
2020-02-18 11:00:00,208.76,208.97,208.52,208.62,25485.0,208.76,208.97,208.52,208.62,25485.0
2020-02-18 11:30:00,208.68,208.9,208.05,208.07,19400.0,208.68,208.9,208.05,208.07,19400.0
2020-02-18 12:00:00,208.06,208.15,207.6,208.03,31391.0,208.06,208.15,207.6,208.03,31391.0
2020-02-18 12:30:00,208.03,208.31,207.97,207.98,50961.0,208.03,208.31,207.97,207.98,50961.0
2020-02-18 13:00:00,207.96,208.35,207.88,208.24,35882.0,207.96,208.35,207.88,208.24,35882.0
2020-02-18 13:30:00,208.19,208.33,207.62,207.99,43992.0,208.19,208.33,207.62,207.99,43992.0
2020-02-18 14:00:00,208.02,208.04,207.56,207.81,44402.0,208.02,208.04,207.56,207.81,44402.0
2020-02-18 14:30:00,207.81,208.0,207.56,207.79,50616.0,207.81,208.0,207.56,207.79,50616.0
2020-02-18 15:00:00,207.81,208.09,207.51,207.62,62076.0,207.81,208.09,207.51,207.62,62076.0
2020-02-18 15:30:00,207.59,207.63,206.9,207.06,199869.0,207.59,207.63,206.9,207.06,199869.0
2020-02-19 09:30:00,209.33,210.24,208.64,209.47,142484.0,209.33,210.24,208.64,209.47,142484.0
2020-02-19 10:00:00,209.41,209.64,209.17,209.4,66662.0,209.41,209.64,209.17,209.4,66662.0
2020-02-19 10:30:00,209.39,209.79,209.39,209.73,49929.0,209.39,209.79,209.39,209.73,49929.0
2020-02-19 11:00:00,209.73,210.32,209.72,210.17,67843.0,209.73,210.32,209.72,210.17,67843.0
2020-02-19 11:30:00,210.18,210.58,210.18,210.38,42563.0,210.18,210.58,210.18,210.38,42563.0
2020-02-19 12:00:00,210.39,210.55,210.1,210.35,35594.0,210.39,210.55,210.1,210.35,35594.0
2020-02-19 12:30:00,210.36,210.64,210.26,210.37,59137.0,210.36,210.64,210.26,210.37,59137.0
2020-02-19 13:00:00,210.4,210.54,210.04,210.33,22683.0,210.4,210.54,210.04,210.33,22683.0
2020-02-19 13:30:00,210.24,210.56,210.07,210.31,44752.0,210.24,210.56,210.07,210.31,44752.0
2020-02-19 14:00:00,210.26,210.48,210.08,210.32,33062.0,210.26,210.48,210.08,210.32,33062.0
2020-02-19 14:30:00,210.3,210.53,210.18,210.44,30254.0,210.3,210.53,210.18,210.44,30254.0
2020-02-19 15:00:00,210.46,211.17,210.12,210.93,127929.0,210.46,211.17,210.12,210.93,127929.0
2020-02-19 15:30:00,210.93,211.18,210.69,210.8,183858.0,210.93,211.18,210.69,210.8,183858.0
2020-02-20 09:30:00,210.44,211.43,209.16,211.09,75975.0,210.44,211.43,209.16,211.09,75975.0
2020-02-20 10:00:00,211.11,211.58,210.71,210.86,57236.0,211.11,211.58,210.71,210.86,57236.0
2020-02-20 10:30:00,210.96,211.19,210.07,210.15,50882.0,210.96,211.19,210.07,210.15,50882.0
2020-02-20 11:00:00,210.2,210.23,207.32,207.48,34859.0,210.2,210.23,207.32,207.48,34859.0
2020-02-20 11:30:00,207.45,207.57,205.07,206.94,90908.0,207.45,207.57,205.07,206.94,90908.0
2020-02-20 12:00:00,206.86,206.87,206.1,206.19,36175.0,206.86,206.87,206.1,206.19,36175.0
2020-02-20 12:30:00,206.19,206.45,205.63,206.06,37618.0,206.19,206.45,205.63,206.06,37618.0
2020-02-20 13:00:00,206.0,206.33,205.74,205.97,63957.0,206.0,206.33,205.74,205.97,63957.0
2020-02-20 13:30:00,206.01,206.18,205.44,206.02,42864.0,206.01,206.18,205.44,206.02,42864.0
2020-02-20 14:00:00,206.03,206.81,206.0,206.6,42216.0,206.03,206.81,206.0,206.6,42216.0
2020-02-20 14:30:00,206.64,206.88,206.29,206.52,41214.0,206.64,206.88,206.29,206.52,41214.0
2020-02-20 15:00:00,206.53,206.57,205.86,206.31,63281.0,206.53,206.57,205.86,206.31,63281.0
2020-02-20 15:30:00,206.31,206.9,206.23,206.68,177994.0,206.31,206.9,206.23,206.68,177994.0
2020-02-21 09:30:00,205.0,206.27,201.05,203.11,195948.0,205.0,206.27,201.05,203.11,195948.0
2020-02-21 10:00:00,203.29,203.5,202.29,202.91,101951.0,203.29,203.5,202.29,202.91,101951.0
2020-02-21 10:30:00,202.86,203.08,201.51,202.38,74953.0,202.86,203.08,201.51,202.38,74953.0
2020-02-21 11:00:00,202.42,203.29,202.35,203.29,64576.0,202.42,203.29,202.35,203.29,64576.0
2020-02-21 11:30:00,203.36,203.61,202.93,203.09,48429.0,203.36,203.61,202.93,203.09,48429.0
2020-02-21 12:00:00,203.17,203.23,202.18,202.26,29601.0,203.17,203.23,202.18,202.26,29601.0
2020-02-21 12:30:00,202.27,202.28,201.46,201.57,25077.0,202.27,202.28,201.46,201.57,25077.0
2020-02-21 13:00:00,201.53,202.05,201.41,201.65,25652.0,201.53,202.05,201.41,201.65,25652.0
2020-02-21 13:30:00,201.63,201.63,200.08,200.59,45017.0,201.63,201.63,200.08,200.59,45017.0
2020-02-21 14:00:00,200.58,200.89,199.85,200.7,33557.0,200.58,200.89,199.85,200.7,33557.0
2020-02-21 14:30:00,200.72,201.14,200.5,200.52,46920.0,200.72,201.14,200.5,200.52,46920.0
2020-02-21 15:00:00,200.53,200.72,200.27,200.46,57005.0,200.53,200.72,200.27,200.46,57005.0
2020-02-21 15:30:00,200.45,202.21,200.1,201.91,216929.0,200.45,202.21,200.1,201.91,216929.0
2020-02-24 09:30:00,195.56,197.29,192.43,195.86,187867.0,195.56,197.29,192.43,195.86,187867.0
2020-02-24 10:00:00,195.77,196.39,194.41,194.71,78106.0,195.77,196.39,194.41,194.71,78106.0
2020-02-24 10:30:00,194.68,195.23,193.67,195.02,83475.0,194.68,195.23,193.67,195.02,83475.0
2020-02-24 11:00:00,195.07,195.72,194.39,194.85,30301.0,195.07,195.72,194.39,194.85,30301.0
2020-02-24 11:30:00,194.97,195.15,193.83,194.27,32777.0,194.97,195.15,193.83,194.27,32777.0
2020-02-24 12:00:00,194.21,194.31,193.25,193.74,30227.0,194.21,194.31,193.25,193.74,30227.0
2020-02-24 12:30:00,193.92,194.51,193.33,193.81,27355.0,193.92,194.51,193.33,193.81,27355.0
2020-02-24 13:00:00,193.63,194.07,193.04,194.07,35541.0,193.63,194.07,193.04,194.07,35541.0
2020-02-24 13:30:00,193.95,194.26,193.34,193.86,132511.0,193.95,194.26,193.34,193.86,132511.0
2020-02-24 14:00:00,193.78,194.28,192.87,194.17,202245.0,193.78,194.28,192.87,194.17,202245.0
2020-02-24 14:30:00,194.33,195.63,194.27,195.44,134521.0,194.33,195.63,194.27,195.44,134521.0
2020-02-24 15:00:00,195.47,196.02,194.81,194.94,107659.0,195.47,196.02,194.81,194.94,107659.0
2020-02-24 15:30:00,195.04,195.41,194.38,194.38,252475.0,195.04,195.41,194.38,194.38,252475.0
2020-02-25 09:30:00,196.47,197.43,193.94,195.13,85706.0,196.47,197.43,193.94,195.13,85706.0
2020-02-25 10:00:00,195.03,195.2,192.27,192.53,47537.0,195.03,195.2,192.27,192.53,47537.0
2020-02-25 10:30:00,192.65,193.2,190.75,191.6,80990.0,192.65,193.2,190.75,191.6,80990.0
2020-02-25 11:00:00,191.65,191.87,189.19,190.96,127635.0,191.65,191.87,189.19,190.96,127635.0
2020-02-25 11:30:00,190.97,191.75,190.25,191.28,301856.0,190.97,191.75,190.25,191.28,301856.0
2020-02-25 12:00:00,191.28,191.99,190.66,190.88,143912.0,191.28,191.99,190.66,190.88,143912.0
2020-02-25 12:30:00,190.85,191.52,189.0,189.0,69346.0,190.85,191.52,189.0,189.0,69346.0
2020-02-25 13:00:00,188.9,190.07,188.58,189.19,81188.0,188.9,190.07,188.58,189.19,81188.0
2020-02-25 13:30:00,189.19,189.55,188.13,188.13,50951.0,189.19,189.55,188.13,188.13,50951.0
2020-02-25 14:00:00,187.87,188.19,186.42,186.42,43417.0,187.87,188.19,186.42,186.42,43417.0
2020-02-25 14:30:00,186.48,187.94,185.89,187.42,76931.0,186.48,187.94,185.89,187.42,76931.0
2020-02-25 15:00:00,187.61,188.65,186.74,187.15,70580.0,187.61,188.65,186.74,187.15,70580.0
2020-02-25 15:30:00,187.02,187.3,185.74,186.75,265547.0,187.02,187.3,185.74,186.75,265547.0
2020-02-26 09:30:00,188.59,191.88,187.66,190.99,103171.0,188.59,191.88,187.66,190.99,103171.0
2020-02-26 10:00:00,191.04,192.54,190.35,192.11,211132.0,191.04,192.54,190.35,192.11,211132.0
2020-02-26 10:30:00,192.05,193.34,191.92,192.99,61827.0,192.05,193.34,191.92,192.99,61827.0
2020-02-26 11:00:00,193.0,194.1,192.46,193.76,92408.0,193.0,194.1,192.46,193.76,92408.0
2020-02-26 11:30:00,193.75,194.15,192.32,192.54,381426.0,193.75,194.15,192.32,192.54,381426.0
2020-02-26 12:00:00,192.43,192.64,190.84,192.22,330983.0,192.43,192.64,190.84,192.22,330983.0
2020-02-26 12:30:00,192.41,193.07,191.52,192.0,33755.0,192.41,193.07,191.52,192.0,33755.0
2020-02-26 13:00:00,191.95,192.25,191.0,191.24,48232.0,191.95,192.25,191.0,191.24,48232.0
2020-02-26 13:30:00,191.24,191.26,188.3,188.54,75619.0,191.24,191.26,188.3,188.54,75619.0
2020-02-26 14:00:00,188.64,190.06,188.37,189.31,113794.0,188.64,190.06,188.37,189.31,113794.0
2020-02-26 14:30:00,189.25,190.08,188.8,189.52,69330.0,189.25,190.08,188.8,189.52,69330.0
2020-02-26 15:00:00,189.66,191.26,189.49,190.91,69488.0,189.66,191.26,189.49,190.91,69488.0
2020-02-26 15:30:00,190.91,191.42,190.44,190.68,233108.0,190.91,191.42,190.44,190.68,233108.0
2020-02-27 09:30:00,184.24,184.75,180.65,182.52,342163.0,184.24,184.75,180.65,182.52,342163.0
2020-02-27 10:00:00,182.55,184.0,181.14,181.84,148668.0,182.55,184.0,181.14,181.84,148668.0
2020-02-27 10:30:00,181.66,183.62,180.07,183.56,163061.0,181.66,183.62,180.07,183.56,163061.0
2020-02-27 11:00:00,183.56,185.75,183.08,184.19,110363.0,183.56,185.75,183.08,184.19,110363.0
2020-02-27 11:30:00,184.19,186.19,183.74,185.96,72550.0,184.19,186.19,183.74,185.96,72550.0
2020-02-27 12:00:00,185.98,187.5,185.43,186.58,105186.0,185.98,187.5,185.43,186.58,105186.0
2020-02-27 12:30:00,186.45,188.49,186.42,187.46,83670.0,186.45,188.49,186.42,187.46,83670.0
2020-02-27 13:00:00,187.45,188.22,186.47,186.47,52120.0,187.45,188.22,186.47,186.47,52120.0
2020-02-27 13:30:00,186.56,186.84,184.0,185.13,63927.0,186.56,186.84,184.0,185.13,63927.0
2020-02-27 14:00:00,185.11,186.38,184.22,186.37,56460.0,185.11,186.38,184.22,186.37,56460.0
2020-02-27 14:30:00,186.37,186.37,184.45,184.61,56782.0,186.37,186.37,184.45,184.61,56782.0
2020-02-27 15:00:00,184.62,185.45,184.13,184.32,79141.0,184.62,185.45,184.13,184.32,79141.0
2020-02-27 15:30:00,184.25,184.51,180.36,180.56,254990.0,184.25,184.51,180.36,180.56,254990.0
2020-02-28 09:30:00,176.87,183.4,175.23,176.27,383933.0,176.87,183.4,175.23,176.27,383933.0
2020-02-28 10:00:00,176.27,180.83,175.04,176.61,176222.0,176.27,180.83,175.04,176.61,176222.0
2020-02-28 10:30:00,176.74,180.46,176.07,180.39,120267.0,176.74,180.46,176.07,180.39,120267.0
2020-02-28 11:00:00,180.2,181.27,176.83,181.27,128829.0,180.2,181.27,176.83,181.27,128829.0
2020-02-28 11:30:00,181.25,184.59,180.78,182.46,276029.0,181.25,184.59,180.78,182.46,276029.0
2020-02-28 12:00:00,182.19,184.05,181.25,184.05,104327.0,182.19,184.05,181.25,184.05,104327.0
2020-02-28 12:30:00,184.06,186.72,183.97,185.73,173004.0,184.06,186.72,183.97,185.73,173004.0
2020-02-28 13:00:00,185.71,186.56,184.22,184.34,112605.0,185.71,186.56,184.22,184.34,112605.0
2020-02-28 13:30:00,184.25,184.59,182.28,183.54,157945.0,184.25,184.59,182.28,183.54,157945.0
2020-02-28 14:00:00,183.63,186.46,182.88,186.0,158331.0,183.63,186.46,182.88,186.0,158331.0
2020-02-28 14:30:00,186.25,188.33,185.09,186.3,186676.0,186.25,188.33,185.09,186.3,186676.0
2020-02-28 15:00:00,186.32,186.49,184.05,184.06,178328.0,186.32,186.49,184.05,184.06,178328.0
2020-02-28 15:30:00,184.06,191.36,183.98,191.28,616157.0,184.06,191.36,183.98,191.28,616157.0
2020-03-02 09:30:00,190.67,191.97,185.38,185.39,222903.0,190.67,191.97,185.38,185.39,222903.0
2020-03-02 10:00:00,185.41,187.96,185.03,186.63,107191.0,185.41,187.96,185.03,186.63,107191.0
2020-03-02 10:30:00,186.97,188.27,185.47,186.62,125950.0,186.97,188.27,185.47,186.62,125950.0
2020-03-02 11:00:00,186.45,188.02,185.36,187.26,107679.0,186.45,188.02,185.36,187.26,107679.0
2020-03-02 11:30:00,187.52,188.86,186.79,188.57,135276.0,187.52,188.86,186.79,188.57,135276.0
2020-03-02 12:00:00,188.61,188.83,186.39,186.5,71336.0,188.61,188.83,186.39,186.5,71336.0
2020-03-02 12:30:00,186.53,187.03,185.83,186.95,78990.0,186.53,187.03,185.83,186.95,78990.0
2020-03-02 13:00:00,186.98,187.14,185.13,185.25,65456.0,186.98,187.14,185.13,185.25,65456.0
2020-03-02 13:30:00,185.25,186.17,184.75,185.5,80838.0,185.25,186.17,184.75,185.5,80838.0
2020-03-02 14:00:00,185.5,186.6,184.96,185.06,77984.0,185.5,186.6,184.96,185.06,77984.0
2020-03-02 14:30:00,185.06,185.22,183.27,183.78,56269.0,185.06,185.22,183.27,183.78,56269.0
2020-03-02 15:00:00,183.7,186.77,183.7,186.77,114684.0,183.7,186.77,183.7,186.77,114684.0
2020-03-02 15:30:00,186.59,191.0,186.49,190.97,296678.0,186.59,191.0,186.49,190.97,296678.0
2020-03-03 09:30:00,187.85,190.0,181.84,182.63,221121.0,187.85,190.0,181.84,182.63,221121.0
2020-03-03 10:00:00,182.56,188.45,182.56,185.08,218131.0,182.56,188.45,182.56,185.08,218131.0
2020-03-03 10:30:00,185.39,189.04,184.7,188.94,146713.0,185.39,189.04,184.7,188.94,146713.0
2020-03-03 11:00:00,189.0,189.12,183.71,184.0,63224.0,189.0,189.12,183.71,184.0,63224.0
2020-03-03 11:30:00,183.84,186.38,183.68,186.23,62844.0,183.84,186.38,183.68,186.23,62844.0
2020-03-03 12:00:00,186.24,187.45,185.88,186.02,72589.0,186.24,187.45,185.88,186.02,72589.0
2020-03-03 12:30:00,186.12,187.18,185.62,186.25,66613.0,186.12,187.18,185.62,186.25,66613.0
2020-03-03 13:00:00,186.09,186.25,182.38,182.99,128362.0,186.09,186.25,182.38,182.99,128362.0
2020-03-03 13:30:00,182.86,183.3,179.71,179.72,82435.0,182.86,183.3,179.71,179.72,82435.0
2020-03-03 14:00:00,179.74,180.26,177.82,180.17,218542.0,179.74,180.26,177.82,180.17,218542.0
2020-03-03 14:30:00,180.01,181.22,178.69,181.22,53915.0,180.01,181.22,178.69,181.22,53915.0
2020-03-03 15:00:00,181.14,183.09,180.83,182.57,73879.0,181.14,183.09,180.83,182.57,73879.0
2020-03-03 15:30:00,182.68,182.7,179.78,180.48,256450.0,182.68,182.7,179.78,180.48,256450.0
2020-03-04 09:30:00,183.9,185.5,182.13,182.79,71378.0,183.9,185.5,182.13,182.79,71378.0
2020-03-04 10:00:00,183.17,184.56,182.41,184.31,90730.0,183.17,184.56,182.41,184.31,90730.0
2020-03-04 10:30:00,184.43,185.17,183.56,183.77,88150.0,184.43,185.17,183.56,183.77,88150.0
2020-03-04 11:00:00,183.97,185.37,183.52,185.25,37619.0,183.97,185.37,183.52,185.25,37619.0
2020-03-04 11:30:00,185.33,185.89,184.21,185.39,75364.0,185.33,185.89,184.21,185.39,75364.0
2020-03-04 12:00:00,185.58,187.64,185.54,187.57,81903.0,185.58,187.64,185.54,187.57,81903.0
2020-03-04 12:30:00,187.6,188.68,187.18,188.63,91269.0,187.6,188.68,187.18,188.63,91269.0
2020-03-04 13:00:00,188.69,189.97,188.66,189.5,75034.0,188.69,189.97,188.66,189.5,75034.0
2020-03-04 13:30:00,189.51,189.69,188.54,189.12,77985.0,189.51,189.69,188.54,189.12,77985.0
2020-03-04 14:00:00,189.11,189.62,188.05,189.59,87243.0,189.11,189.62,188.05,189.59,87243.0
2020-03-04 14:30:00,189.67,189.75,188.76,189.55,83086.0,189.67,189.75,188.76,189.55,83086.0
2020-03-04 15:00:00,189.53,190.41,189.15,190.38,115252.0,189.53,190.41,189.15,190.38,115252.0
2020-03-04 15:30:00,190.38,191.68,189.7,191.42,343479.0,190.38,191.68,189.7,191.42,343479.0
2020-03-05 09:30:00,185.51,189.32,185.15,187.06,76076.0,185.51,189.32,185.15,187.06,76076.0
2020-03-05 10:00:00,186.93,189.69,186.67,189.38,49001.0,186.93,189.69,186.67,189.38,49001.0
2020-03-05 10:30:00,189.18,190.7,189.05,189.83,41834.0,189.18,190.7,189.05,189.83,41834.0
2020-03-05 11:00:00,189.81,192.03,189.79,192.03,127805.0,189.81,192.03,189.79,192.03,127805.0
2020-03-05 11:30:00,191.86,192.73,189.18,189.32,185688.0,191.86,192.73,189.18,189.32,185688.0
2020-03-05 12:00:00,189.41,189.5,186.85,187.42,71275.0,189.41,189.5,186.85,187.42,71275.0
2020-03-05 12:30:00,187.48,187.72,184.27,184.27,95798.0,187.48,187.72,184.27,184.27,95798.0
2020-03-05 13:00:00,184.35,185.78,183.58,185.05,134581.0,184.35,185.78,183.58,185.05,134581.0
2020-03-05 13:30:00,185.09,185.93,184.5,184.93,44016.0,185.09,185.93,184.5,184.93,44016.0
2020-03-05 14:00:00,184.87,185.07,183.38,183.45,43645.0,184.87,185.07,183.38,183.45,43645.0
2020-03-05 14:30:00,183.35,184.56,183.35,184.0,51432.0,183.35,184.56,183.35,184.0,51432.0
2020-03-05 15:00:00,184.22,184.22,182.83,183.46,63399.0,184.22,184.22,182.83,183.46,63399.0
2020-03-05 15:30:00,183.49,185.21,183.29,184.02,456618.0,183.49,185.21,183.29,184.02,456618.0
2020-03-06 09:30:00,177.83,179.68,175.3,176.34,175682.0,177.83,179.68,175.3,176.34,175682.0
2020-03-06 10:00:00,176.51,176.92,173.9,176.17,284259.0,176.51,176.92,173.9,176.17,284259.0
2020-03-06 10:30:00,176.04,176.85,174.09,174.65,149500.0,176.04,176.85,174.09,174.65,149500.0
2020-03-06 11:00:00,174.69,174.88,173.57,173.77,109324.0,174.69,174.88,173.57,173.77,109324.0
2020-03-06 11:30:00,173.85,174.32,172.55,173.13,101656.0,173.85,174.32,172.55,173.13,101656.0
2020-03-06 12:00:00,173.12,173.2,171.35,171.42,94366.0,173.12,173.2,171.35,171.42,94366.0
2020-03-06 12:30:00,171.42,172.81,171.31,171.58,66612.0,171.42,172.81,171.31,171.58,66612.0
2020-03-06 13:00:00,171.74,172.72,171.43,172.05,41900.0,171.74,172.72,171.43,172.05,41900.0
2020-03-06 13:30:00,172.02,172.46,170.35,170.5,58923.0,172.02,172.46,170.35,170.5,58923.0
2020-03-06 14:00:00,170.39,171.11,170.04,170.48,55317.0,170.39,171.11,170.04,170.48,55317.0
2020-03-06 14:30:00,170.58,170.98,169.49,169.88,230765.0,170.58,170.98,169.49,169.88,230765.0
2020-03-06 15:00:00,169.86,170.96,168.55,170.2,146183.0,169.86,170.96,168.55,170.2,146183.0
2020-03-06 15:30:00,169.96,174.17,169.91,173.37,530490.0,169.96,174.17,169.91,173.37,530490.0
2020-03-09 09:30:00,157.82,161.77,156.71,161.27,124534.0,157.82,161.77,156.71,161.27,124534.0
2020-03-09 10:00:00,161.13,163.35,160.2,160.84,170574.0,161.13,163.35,160.2,160.84,170574.0
2020-03-09 10:30:00,160.77,161.57,159.51,160.08,147950.0,160.77,161.57,159.51,160.08,147950.0
2020-03-09 11:00:00,159.87,162.18,159.42,161.75,64268.0,159.87,162.18,159.42,161.75,64268.0
2020-03-09 11:30:00,161.72,164.81,161.1,163.39,75155.0,161.72,164.81,161.1,163.39,75155.0
2020-03-09 12:00:00,163.29,164.71,161.94,162.0,100006.0,163.29,164.71,161.94,162.0,100006.0
2020-03-09 12:30:00,162.0,162.25,160.6,160.95,83062.0,162.0,162.25,160.6,160.95,83062.0
2020-03-09 13:00:00,160.98,162.07,160.27,161.52,120844.0,160.98,162.07,160.27,161.52,120844.0
2020-03-09 13:30:00,161.46,161.46,158.87,159.38,87053.0,161.46,161.46,158.87,159.38,87053.0
2020-03-09 14:00:00,159.43,160.11,158.64,159.29,128236.0,159.43,160.11,158.64,159.29,128236.0
2020-03-09 14:30:00,159.17,161.37,157.92,160.24,153496.0,159.17,161.37,157.92,160.24,153496.0
2020-03-09 15:00:00,160.37,162.71,160.02,162.01,220405.0,160.37,162.71,160.02,162.01,220405.0
2020-03-09 15:30:00,162.03,163.99,159.74,159.74,378450.0,162.03,163.99,159.74,159.74,378450.0
2020-03-10 09:30:00,165.46,166.5,161.8,163.12,143908.0,165.46,166.5,161.8,163.12,143908.0
2020-03-10 10:00:00,163.15,164.66,162.07,162.16,96478.0,163.15,164.66,162.07,162.16,96478.0
2020-03-10 10:30:00,162.16,163.25,161.6,161.9,98568.0,162.16,163.25,161.6,161.9,98568.0
2020-03-10 11:00:00,161.89,162.28,158.04,158.25,103715.0,161.89,162.28,158.04,158.25,103715.0
2020-03-10 11:30:00,158.29,160.35,157.62,159.15,83563.0,158.29,160.35,157.62,159.15,83563.0
2020-03-10 12:00:00,159.19,162.16,159.19,161.05,53530.0,159.19,162.16,159.19,161.05,53530.0
2020-03-10 12:30:00,160.84,162.01,160.13,161.28,89768.0,160.84,162.01,160.13,161.28,89768.0
2020-03-10 13:00:00,161.22,161.33,160.08,160.52,107193.0,161.22,161.33,160.08,160.52,107193.0
2020-03-10 13:30:00,160.39,160.87,158.48,158.61,89283.0,160.39,160.87,158.48,158.61,89283.0
2020-03-10 14:00:00,158.74,158.87,157.1,158.64,134356.0,158.74,158.87,157.1,158.64,134356.0
2020-03-10 14:30:00,158.6,160.82,158.49,160.0,154579.0,158.6,160.82,158.49,160.0,154579.0
2020-03-10 15:00:00,160.0,162.48,159.64,162.05,290568.0,160.0,162.48,159.64,162.05,290568.0
2020-03-10 15:30:00,162.06,164.49,161.32,164.48,573048.0,162.06,164.49,161.32,164.48,573048.0
2020-03-11 09:30:00,159.61,161.75,158.62,158.98,99807.0,159.61,161.75,158.62,158.98,99807.0
2020-03-11 10:00:00,159.24,160.59,157.66,157.7,61768.0,159.24,160.59,157.66,157.7,61768.0
2020-03-11 10:30:00,157.7,158.41,156.82,157.28,34086.0,157.7,158.41,156.82,157.28,34086.0
2020-03-11 11:00:00,157.51,158.11,156.23,156.91,111712.0,157.51,158.11,156.23,156.91,111712.0
2020-03-11 11:30:00,156.91,157.67,156.25,156.86,48700.0,156.91,157.67,156.25,156.86,48700.0
2020-03-11 12:00:00,156.84,159.04,156.31,157.8,55893.0,156.84,159.04,156.31,157.8,55893.0
2020-03-11 12:30:00,157.88,158.24,155.91,156.16,66667.0,157.88,158.24,155.91,156.16,66667.0
2020-03-11 13:00:00,156.05,156.05,154.64,155.56,63694.0,156.05,156.05,154.64,155.56,63694.0
2020-03-11 13:30:00,155.59,156.07,154.47,154.99,68720.0,155.59,156.07,154.47,154.99,68720.0
2020-03-11 14:00:00,154.98,155.12,153.56,153.97,87475.0,154.98,155.12,153.56,153.97,87475.0
2020-03-11 14:30:00,153.98,155.47,153.88,154.22,83064.0,153.98,155.47,153.88,154.22,83064.0
2020-03-11 15:00:00,154.25,154.6,152.36,153.73,469505.0,154.25,154.6,152.36,153.73,469505.0
2020-03-11 15:30:00,153.73,155.52,153.47,154.36,449793.0,153.73,155.52,153.47,154.36,449793.0
2020-03-12 09:30:00,143.79,145.38,141.11,145.12,280294.0,143.79,145.38,141.11,145.12,280294.0
2020-03-12 10:00:00,144.63,146.74,143.19,144.79,378517.0,144.63,146.74,143.19,144.79,378517.0
2020-03-12 10:30:00,144.76,146.69,144.11,146.53,465255.0,144.76,146.69,144.11,146.53,465255.0
2020-03-12 11:00:00,146.53,146.98,143.69,143.99,172406.0,146.53,146.98,143.69,143.99,172406.0
2020-03-12 11:30:00,143.9,144.43,141.92,142.72,102975.0,143.9,144.43,141.92,142.72,102975.0
2020-03-12 12:00:00,142.87,143.17,140.54,142.66,91708.0,142.87,143.17,140.54,142.66,91708.0
2020-03-12 12:30:00,142.62,146.91,141.38,145.8,124419.0,142.62,146.91,141.38,145.8,124419.0
2020-03-12 13:00:00,145.75,148.5,143.26,144.68,177630.0,145.75,148.5,143.26,144.68,177630.0
2020-03-12 13:30:00,144.6,145.32,141.95,143.73,134357.0,144.6,145.32,141.95,143.73,134357.0
2020-03-12 14:00:00,143.86,144.36,141.4,142.95,165391.0,143.86,144.36,141.4,142.95,165391.0
2020-03-12 14:30:00,142.59,143.79,141.29,141.29,158145.0,142.59,143.79,141.29,141.29,158145.0
2020-03-12 15:00:00,141.36,142.57,138.93,139.1,283429.0,141.36,142.57,138.93,139.1,283429.0
2020-03-12 15:30:00,139.01,139.82,135.7,135.95,862506.0,139.01,139.82,135.7,135.95,862506.0
2020-03-13 09:30:00,146.0,149.0,141.01,142.5,279884.0,146.0,149.0,141.01,142.5,279884.0
2020-03-13 10:00:00,142.33,143.27,140.23,140.23,164395.0,142.33,143.27,140.23,140.23,164395.0
2020-03-13 10:30:00,140.48,142.11,140.2,141.29,122025.0,140.48,142.11,140.2,141.29,122025.0
2020-03-13 11:00:00,141.28,142.78,141.12,141.13,240642.0,141.28,142.78,141.12,141.13,240642.0
2020-03-13 11:30:00,140.72,141.97,138.45,141.2,98403.0,140.72,141.97,138.45,141.2,98403.0
2020-03-13 12:00:00,141.31,142.92,140.52,142.36,177906.0,141.31,142.92,140.52,142.36,177906.0
2020-03-13 12:30:00,142.13,149.7,141.93,147.93,217200.0,142.13,149.7,141.93,147.93,217200.0
2020-03-13 13:00:00,147.78,150.36,147.23,150.26,223440.0,147.78,150.36,147.23,150.26,223440.0
2020-03-13 13:30:00,150.29,153.09,149.67,149.82,177336.0,150.29,153.09,149.67,149.82,177336.0
2020-03-13 14:00:00,149.94,149.96,145.94,146.06,112988.0,149.94,149.96,145.94,146.06,112988.0
2020-03-13 14:30:00,146.18,147.59,144.92,147.51,114166.0,146.18,147.59,144.92,147.51,114166.0
2020-03-13 15:00:00,147.42,150.81,147.38,150.1,171749.0,147.42,150.81,147.38,150.1,171749.0
2020-03-13 15:30:00,150.21,158.17,146.21,158.03,474794.0,150.21,158.17,146.21,158.03,474794.0
2020-03-16 09:30:00,140.84,141.23,135.24,140.49,191903.0,140.84,141.23,135.24,140.49,191903.0
2020-03-16 10:00:00,140.47,141.35,137.59,139.69,194493.0,140.47,141.35,137.59,139.69,194493.0
2020-03-16 10:30:00,139.67,143.71,139.67,143.39,204641.0,139.67,143.71,139.67,143.39,204641.0
2020-03-16 11:00:00,143.53,151.64,143.09,149.95,260910.0,143.53,151.64,143.09,149.95,260910.0
2020-03-16 11:30:00,150.06,152.49,149.29,152.38,136769.0,150.06,152.49,149.29,152.38,136769.0
2020-03-16 12:00:00,152.33,153.14,151.0,151.86,147957.0,152.33,153.14,151.0,151.86,147957.0
2020-03-16 12:30:00,151.79,153.49,149.27,149.27,150603.0,151.79,153.49,149.27,149.27,150603.0
2020-03-16 13:00:00,149.31,149.44,146.3,146.69,94187.0,149.31,149.44,146.3,146.69,94187.0
2020-03-16 13:30:00,146.64,147.74,146.1,147.05,169391.0,146.64,147.74,146.1,147.05,169391.0
2020-03-16 14:00:00,147.05,149.09,146.75,148.95,116943.0,147.05,149.09,146.75,148.95,116943.0
2020-03-16 14:30:00,148.88,151.28,148.22,149.63,172999.0,148.88,151.28,148.22,149.63,172999.0
2020-03-16 15:00:00,149.84,151.76,149.26,150.71,200811.0,149.84,151.76,149.26,150.71,200811.0
2020-03-16 15:30:00,150.5,152.62,148.03,148.03,790788.0,150.5,152.62,148.03,148.03,790788.0
2020-03-17 09:30:00,149.69,151.55,140.05,141.19,222270.0,149.69,151.55,140.05,141.19,222270.0
2020-03-17 10:00:00,141.15,144.75,140.7,143.5,151133.0,141.15,144.75,140.7,143.5,151133.0
2020-03-17 10:30:00,143.42,147.23,141.7,145.91,143443.0,143.42,147.23,141.7,145.91,143443.0
2020-03-17 11:00:00,145.9,150.04,145.35,149.01,118973.0,145.9,150.04,145.35,149.01,118973.0
2020-03-17 11:30:00,149.07,150.65,147.03,149.4,121764.0,149.07,150.65,147.03,149.4,121764.0
2020-03-17 12:00:00,149.39,150.68,147.34,147.34,114135.0,149.39,150.68,147.34,147.34,114135.0
2020-03-17 12:30:00,147.36,148.22,145.87,146.3,105620.0,147.36,148.22,145.87,146.3,105620.0
2020-03-17 13:00:00,146.31,147.95,144.72,145.26,96671.0,146.31,147.95,144.72,145.26,96671.0
2020-03-17 13:30:00,145.31,149.04,145.04,148.44,113080.0,145.31,149.04,145.04,148.44,113080.0
2020-03-17 14:00:00,148.43,152.78,147.83,151.4,118661.0,148.43,152.78,147.83,151.4,118661.0
2020-03-17 14:30:00,151.42,152.12,148.95,151.19,179399.0,151.42,152.12,148.95,151.19,179399.0
2020-03-17 15:00:00,151.19,154.1,149.34,153.13,310908.0,151.19,154.1,149.34,153.13,310908.0
2020-03-17 15:30:00,153.06,157.95,152.88,155.32,739273.0,153.06,157.95,152.88,155.32,739273.0
2020-03-18 09:30:00,145.22,152.02,144.01,149.5,130501.0,145.22,152.02,144.01,149.5,130501.0
2020-03-18 10:00:00,148.99,152.16,147.19,152.16,183776.0,148.99,152.16,147.19,152.16,183776.0
2020-03-18 10:30:00,152.33,154.38,148.0,148.23,144995.0,152.33,154.38,148.0,148.23,144995.0
2020-03-18 11:00:00,148.01,148.71,143.85,144.76,137766.0,148.01,148.71,143.85,144.76,137766.0
2020-03-18 11:30:00,145.0,145.83,142.5,145.11,172644.0,145.0,145.83,142.5,145.11,172644.0
2020-03-18 12:00:00,144.96,144.99,137.32,141.71,165592.0,144.96,144.99,137.32,141.71,165592.0
2020-03-18 12:30:00,141.69,141.87,137.91,138.04,80971.0,141.69,141.87,137.91,138.04,80971.0
2020-03-18 13:00:00,136.65,138.45,135.63,135.63,140771.0,136.65,138.45,135.63,135.63,140771.0
2020-03-18 13:30:00,135.56,135.84,129.11,129.32,244584.0,135.56,135.84,129.11,129.32,244584.0
2020-03-18 14:00:00,129.31,129.4,125.38,127.58,342242.0,129.31,129.4,125.38,127.58,342242.0
2020-03-18 14:30:00,127.51,130.64,126.16,130.64,526707.0,127.51,130.64,126.16,130.64,526707.0
2020-03-18 15:00:00,131.14,137.46,128.39,137.04,485733.0,131.14,137.46,128.39,137.04,485733.0
2020-03-18 15:30:00,137.21,144.03,135.33,142.51,701963.0,137.21,144.03,135.33,142.51,701963.0
2020-03-19 09:30:00,141.45,143.85,136.31,138.35,146689.0,141.45,143.85,136.31,138.35,146689.0
2020-03-19 10:00:00,139.5,139.5,136.15,139.19,195525.0,139.5,139.5,136.15,139.19,195525.0
2020-03-19 10:30:00,139.18,139.68,137.13,138.31,74963.0,139.18,139.68,137.13,138.31,74963.0
2020-03-19 11:00:00,138.18,141.75,134.98,141.75,126176.0,138.18,141.75,134.98,141.75,126176.0
2020-03-19 11:30:00,141.79,146.71,139.91,140.33,596826.0,141.79,146.71,139.91,140.33,596826.0
2020-03-19 12:00:00,140.25,140.26,137.58,139.71,88990.0,140.25,140.26,137.58,139.71,88990.0
2020-03-19 12:30:00,139.56,143.4,138.64,142.08,214422.0,139.56,143.4,138.64,142.08,214422.0
2020-03-19 13:00:00,142.34,142.53,139.45,139.76,97265.0,142.34,142.53,139.45,139.76,97265.0
2020-03-19 13:30:00,139.51,145.5,139.4,143.44,113008.0,139.51,145.5,139.4,143.44,113008.0
2020-03-19 14:00:00,143.5,144.53,140.96,144.39,94705.0,143.5,144.53,140.96,144.39,94705.0
2020-03-19 14:30:00,144.52,148.03,144.3,145.48,127740.0,144.52,148.03,144.3,145.48,127740.0
2020-03-19 15:00:00,145.51,150.0,144.65,149.68,138618.0,145.51,150.0,144.65,149.68,138618.0
2020-03-19 15:30:00,149.67,152.27,148.7,149.22,604150.0,149.67,152.27,148.7,149.22,604150.0
2020-03-20 09:30:00,151.46,152.87,150.06,152.14,449446.0,151.46,152.87,150.06,152.14,449446.0
2020-03-20 10:00:00,152.03,154.79,150.52,153.95,72193.0,152.03,154.79,150.52,153.95,72193.0
2020-03-20 10:30:00,153.92,155.95,152.31,155.88,117716.0,153.92,155.95,152.31,155.88,117716.0
2020-03-20 11:00:00,155.75,156.06,149.24,150.57,167079.0,155.75,156.06,149.24,150.57,167079.0
2020-03-20 11:30:00,150.36,152.34,150.18,151.94,196097.0,150.36,152.34,150.18,151.94,196097.0
2020-03-20 12:00:00,151.94,152.55,148.72,149.11,348791.0,151.94,152.55,148.72,149.11,348791.0
2020-03-20 12:30:00,149.4,152.17,149.37,151.21,109635.0,149.4,152.17,149.37,151.21,109635.0
2020-03-20 13:00:00,151.32,153.92,150.86,151.0,148300.0,151.32,153.92,150.86,151.0,148300.0
2020-03-20 13:30:00,151.22,152.0,149.25,150.72,167569.0,151.22,152.0,149.25,150.72,167569.0
2020-03-20 14:00:00,150.67,150.83,147.8,148.64,301794.0,150.67,150.83,147.8,148.64,301794.0
2020-03-20 14:30:00,148.65,149.18,146.4,148.01,351176.0,148.65,149.18,146.4,148.01,351176.0
2020-03-20 15:00:00,147.81,149.03,145.38,147.9,251786.0,147.81,149.03,145.38,147.9,251786.0
2020-03-20 15:30:00,147.73,149.25,146.52,148.01,683319.0,147.73,149.25,146.52,148.01,683319.0
2020-03-23 09:30:00,147.81,151.47,144.77,150.84,213175.0,147.81,151.47,144.77,150.84,213175.0
2020-03-23 10:00:00,150.69,151.84,145.81,147.72,219681.0,150.69,151.84,145.81,147.72,219681.0
2020-03-23 10:30:00,148.12,149.62,145.73,145.78,150324.0,148.12,149.62,145.73,145.78,150324.0
2020-03-23 11:00:00,145.84,146.85,142.24,142.84,272090.0,145.84,146.85,142.24,142.84,272090.0
2020-03-23 11:30:00,142.75,144.55,140.23,141.44,152989.0,142.75,144.55,140.23,141.44,152989.0
2020-03-23 12:00:00,141.44,146.01,140.97,145.82,129629.0,141.44,146.01,140.97,145.82,129629.0
2020-03-23 12:30:00,145.98,147.09,145.04,146.59,121859.0,145.98,147.09,145.04,146.59,121859.0
2020-03-23 13:00:00,146.44,147.15,144.86,144.86,97427.0,146.44,147.15,144.86,144.86,97427.0
2020-03-23 13:30:00,144.88,146.54,141.67,142.34,91886.0,144.88,146.54,141.67,142.34,91886.0
2020-03-23 14:00:00,142.34,144.52,141.03,144.19,128623.0,142.34,144.52,141.03,144.19,128623.0
2020-03-23 14:30:00,144.39,144.57,138.3,138.52,100117.0,144.39,144.57,138.3,138.52,100117.0
2020-03-23 15:00:00,138.21,140.98,138.1,140.35,164405.0,138.21,140.98,138.1,140.35,164405.0
2020-03-23 15:30:00,140.36,146.07,140.31,144.07,406821.0,140.36,146.07,140.31,144.07,406821.0
2020-03-24 09:30:00,151.25,153.4,147.38,149.42,139535.0,151.25,153.4,147.38,149.42,139535.0
2020-03-24 10:00:00,149.41,151.37,148.1,149.0,154539.0,149.41,151.37,148.1,149.0,154539.0
2020-03-24 10:30:00,148.73,149.99,145.71,146.47,113707.0,148.73,149.99,145.71,146.47,113707.0
2020-03-24 11:00:00,146.3,148.46,144.84,147.85,128420.0,146.3,148.46,144.84,147.85,128420.0
2020-03-24 11:30:00,148.12,148.99,146.34,147.87,95000.0,148.12,148.99,146.34,147.87,95000.0
2020-03-24 12:00:00,148.17,148.24,146.51,147.59,131100.0,148.17,148.24,146.51,147.59,131100.0
2020-03-24 12:30:00,147.61,148.42,146.14,146.15,72117.0,147.61,148.42,146.14,146.15,72117.0
2020-03-24 13:00:00,146.31,147.15,141.8,142.42,133114.0,146.31,147.15,141.8,142.42,133114.0
2020-03-24 13:30:00,142.43,144.99,142.32,143.69,101290.0,142.43,144.99,142.32,143.69,101290.0
2020-03-24 14:00:00,143.58,145.3,141.43,145.13,89999.0,143.58,145.3,141.43,145.13,89999.0
2020-03-24 14:30:00,145.05,148.12,144.07,148.12,92272.0,145.05,148.12,144.07,148.12,92272.0
2020-03-24 15:00:00,147.69,149.25,147.07,148.25,104894.0,147.69,149.25,147.07,148.25,104894.0
2020-03-24 15:30:00,148.24,151.4,146.84,150.02,314127.0,148.24,151.4,146.84,150.02,314127.0
2020-03-25 09:30:00,149.33,151.39,144.55,145.4,148748.0,149.33,151.39,144.55,145.4,148748.0
2020-03-25 10:00:00,145.09,146.08,142.32,143.89,84727.0,145.09,146.08,142.32,143.89,84727.0
2020-03-25 10:30:00,143.8,145.91,143.58,145.59,107928.0,143.8,145.91,143.58,145.59,107928.0
2020-03-25 11:00:00,145.38,146.36,144.61,145.13,113158.0,145.38,146.36,144.61,145.13,113158.0
2020-03-25 11:30:00,144.96,145.65,143.07,144.94,84094.0,144.96,145.65,143.07,144.94,84094.0
2020-03-25 12:00:00,144.8,147.08,144.8,146.85,89696.0,144.8,147.08,144.8,146.85,89696.0
2020-03-25 12:30:00,146.85,149.59,146.8,149.59,80800.0,146.85,149.59,146.8,149.59,80800.0
2020-03-25 13:00:00,149.2,153.0,149.14,151.22,127618.0,149.2,153.0,149.14,151.22,127618.0
2020-03-25 13:30:00,151.21,152.93,150.34,151.03,90487.0,151.21,152.93,150.34,151.03,90487.0
2020-03-25 14:00:00,151.27,151.27,148.66,150.27,135435.0,151.27,151.27,148.66,150.27,135435.0
2020-03-25 14:30:00,150.24,154.03,148.64,153.55,118333.0,150.24,154.03,148.64,153.55,118333.0
2020-03-25 15:00:00,153.46,154.41,152.52,153.1,110820.0,153.46,154.41,152.52,153.1,110820.0
2020-03-25 15:30:00,153.21,154.97,149.44,149.83,300854.0,153.21,154.97,149.44,149.83,300854.0
2020-03-26 09:30:00,150.85,157.67,150.64,156.71,103033.0,150.85,157.67,150.64,156.71,103033.0
2020-03-26 10:00:00,156.86,161.32,154.59,160.24,169261.0,156.86,161.32,154.59,160.24,169261.0
2020-03-26 10:30:00,160.39,162.42,158.52,160.73,102842.0,160.39,162.42,158.52,160.73,102842.0
2020-03-26 11:00:00,160.73,162.69,159.79,162.18,96263.0,160.73,162.69,159.79,162.18,96263.0
2020-03-26 11:30:00,162.3,162.96,161.39,162.38,103075.0,162.3,162.96,161.39,162.38,103075.0
2020-03-26 12:00:00,162.37,163.15,160.11,161.52,178048.0,162.37,163.15,160.11,161.52,178048.0
2020-03-26 12:30:00,161.64,162.26,160.29,161.59,66009.0,161.64,162.26,160.29,161.59,66009.0
2020-03-26 13:00:00,161.4,161.4,158.39,158.39,151064.0,161.4,161.4,158.39,158.39,151064.0
2020-03-26 13:30:00,158.39,158.92,156.64,157.92,94280.0,158.39,158.92,156.64,157.92,94280.0
2020-03-26 14:00:00,157.88,159.2,156.81,158.59,71986.0,157.88,159.2,156.81,158.59,71986.0
2020-03-26 14:30:00,158.53,159.7,158.19,158.91,78949.0,158.53,159.7,158.19,158.91,78949.0
2020-03-26 15:00:00,158.93,158.94,157.07,157.93,107918.0,158.93,158.94,157.07,157.93,107918.0
2020-03-26 15:30:00,157.93,162.14,156.32,160.64,413954.0,157.93,162.14,156.32,160.64,413954.0
2020-03-27 09:30:00,155.83,156.62,150.64,151.27,120808.0,155.83,156.62,150.64,151.27,120808.0
2020-03-27 10:00:00,151.27,151.89,149.06,149.49,111238.0,151.27,151.89,149.06,149.49,111238.0
2020-03-27 10:30:00,149.61,150.48,148.21,149.24,72068.0,149.61,150.48,148.21,149.24,72068.0
2020-03-27 11:00:00,149.37,150.98,149.04,149.22,202989.0,149.37,150.98,149.04,149.22,202989.0
2020-03-27 11:30:00,149.23,150.27,148.38,149.14,169715.0,149.23,150.27,148.38,149.14,169715.0
2020-03-27 12:00:00,149.02,149.5,148.34,148.84,73446.0,149.02,149.5,148.34,148.84,73446.0
2020-03-27 12:30:00,148.69,150.15,148.56,150.0,75759.0,148.69,150.15,148.56,150.0,75759.0
2020-03-27 13:00:00,150.0,150.11,148.93,149.35,72878.0,150.0,150.11,148.93,149.35,72878.0
2020-03-27 13:30:00,149.44,150.21,149.09,149.34,82399.0,149.44,150.21,149.09,149.34,82399.0
2020-03-27 14:00:00,149.22,150.01,148.99,149.47,67228.0,149.22,150.01,148.99,149.47,67228.0
2020-03-27 14:30:00,149.57,149.82,148.01,148.92,80615.0,149.57,149.82,148.01,148.92,80615.0
2020-03-27 15:00:00,148.92,149.1,146.36,146.62,201726.0,148.92,149.1,146.36,146.62,201726.0
2020-03-27 15:30:00,146.63,146.82,140.32,141.57,548684.0,146.63,146.82,140.32,141.57,548684.0
2020-03-30 09:30:00,142.74,149.03,141.29,148.84,479824.0,142.74,149.03,141.29,148.84,479824.0
2020-03-30 10:00:00,149.08,153.31,148.35,151.76,190720.0,149.08,153.31,148.35,151.76,190720.0
2020-03-30 10:30:00,151.71,152.92,150.65,151.25,159012.0,151.71,152.92,150.65,151.25,159012.0
2020-03-30 11:00:00,151.27,153.88,150.87,153.4,181319.0,151.27,153.88,150.87,153.4,181319.0
2020-03-30 11:30:00,153.26,153.52,152.31,152.92,142187.0,153.26,153.52,152.31,152.92,142187.0
2020-03-30 12:00:00,152.89,153.69,152.11,153.28,69171.0,152.89,153.69,152.11,153.28,69171.0
2020-03-30 12:30:00,153.29,154.3,153.09,154.05,124814.0,153.29,154.3,153.09,154.05,124814.0
2020-03-30 13:00:00,154.06,156.24,153.57,155.36,133927.0,154.06,156.24,153.57,155.36,133927.0
2020-03-30 13:30:00,155.36,155.66,154.63,154.76,139108.0,155.36,155.66,154.63,154.76,139108.0
2020-03-30 14:00:00,154.75,156.69,153.86,156.41,88030.0,154.75,156.69,153.86,156.41,88030.0
2020-03-30 14:30:00,156.39,156.59,154.89,155.05,67366.0,156.39,156.59,154.89,155.05,67366.0
2020-03-30 15:00:00,155.0,157.0,154.75,155.68,255323.0,155.0,157.0,154.75,155.68,255323.0
2020-03-30 15:30:00,155.71,157.18,155.51,155.71,409862.0,155.71,157.18,155.51,155.71,409862.0
2020-03-31 09:30:00,155.27,157.74,152.83,154.03,140903.0,155.27,157.74,152.83,154.03,140903.0
2020-03-31 10:00:00,154.11,158.91,153.89,156.85,97734.0,154.11,158.91,153.89,156.85,97734.0
2020-03-31 10:30:00,156.9,157.51,154.94,155.24,82881.0,156.9,157.51,154.94,155.24,82881.0
2020-03-31 11:00:00,155.15,156.4,154.9,156.03,85181.0,155.15,156.4,154.9,156.03,85181.0
2020-03-31 11:30:00,156.29,156.8,155.2,155.82,78556.0,156.29,156.8,155.2,155.82,78556.0
2020-03-31 12:00:00,156.04,156.32,154.82,155.83,78930.0,156.04,156.32,154.82,155.83,78930.0
2020-03-31 12:30:00,155.87,155.97,153.82,155.19,64188.0,155.87,155.97,153.82,155.19,64188.0
2020-03-31 13:00:00,155.1,155.9,154.37,155.08,101115.0,155.1,155.9,154.37,155.08,101115.0
2020-03-31 13:30:00,155.24,157.2,154.87,156.79,103695.0,155.24,157.2,154.87,156.79,103695.0
2020-03-31 14:00:00,156.86,157.17,155.59,156.32,50339.0,156.86,157.17,155.59,156.32,50339.0
2020-03-31 14:30:00,156.41,157.05,155.95,156.56,43649.0,156.41,157.05,155.95,156.56,43649.0
2020-03-31 15:00:00,156.51,156.7,153.47,154.01,115001.0,156.51,156.7,153.47,154.01,115001.0
2020-03-31 15:30:00,154.03,158.33,153.35,156.06,438514.0,154.03,158.33,153.35,156.06,438514.0
2020-04-01 09:30:00,147.62,150.47,145.34,146.78,235736.0,147.62,150.47,145.34,146.78,235736.0
2020-04-01 10:00:00,146.4,148.62,145.22,148.32,147578.0,146.4,148.62,145.22,148.32,147578.0
2020-04-01 10:30:00,148.11,149.39,147.81,148.99,118169.0,148.11,149.39,147.81,148.99,118169.0
2020-04-01 11:00:00,149.06,149.75,147.5,147.62,133692.0,149.06,149.75,147.5,147.62,133692.0
2020-04-01 11:30:00,147.54,147.85,145.69,145.69,88738.0,147.54,147.85,145.69,145.69,88738.0
2020-04-01 12:00:00,145.66,145.83,144.12,144.41,91630.0,145.66,145.83,144.12,144.41,91630.0
2020-04-01 12:30:00,144.45,144.72,142.54,142.99,95864.0,144.45,144.72,142.54,142.99,95864.0
2020-04-01 13:00:00,142.84,143.39,141.27,141.4,78413.0,142.84,143.39,141.27,141.4,78413.0
2020-04-01 13:30:00,141.34,142.23,140.75,142.17,148193.0,141.34,142.23,140.75,142.17,148193.0
2020-04-01 14:00:00,142.09,142.29,140.47,140.64,116831.0,142.09,142.29,140.47,140.64,116831.0
2020-04-01 14:30:00,140.51,140.59,139.39,139.68,134129.0,140.51,140.59,139.39,139.68,134129.0
2020-04-01 15:00:00,139.81,140.16,139.39,139.52,143869.0,139.81,140.16,139.39,139.52,143869.0
2020-04-01 15:30:00,139.51,139.92,137.86,139.22,422020.0,139.51,139.92,137.86,139.22,422020.0
2020-04-02 09:30:00,136.97,138.98,136.14,138.53,311869.0,136.97,138.98,136.14,138.53,311869.0
2020-04-02 10:00:00,138.64,140.13,137.81,139.88,187669.0,138.64,140.13,137.81,139.88,187669.0
2020-04-02 10:30:00,139.73,142.14,139.43,140.75,133868.0,139.73,142.14,139.43,140.75,133868.0
2020-04-02 11:00:00,140.69,140.77,138.15,139.5,99282.0,140.69,140.77,138.15,139.5,99282.0
2020-04-02 11:30:00,139.67,139.93,138.58,139.01,106022.0,139.67,139.93,138.58,139.01,106022.0
2020-04-02 12:00:00,139.06,140.25,138.2,139.15,134534.0,139.06,140.25,138.2,139.15,134534.0
2020-04-02 12:30:00,139.25,139.32,138.38,138.85,105433.0,139.25,139.32,138.38,138.85,105433.0
2020-04-02 13:00:00,138.93,139.35,136.95,137.14,62878.0,138.93,139.35,136.95,137.14,62878.0
2020-04-02 13:30:00,137.21,137.4,136.54,136.55,58005.0,137.21,137.4,136.54,136.55,58005.0
2020-04-02 14:00:00,136.54,137.14,136.0,137.06,98308.0,136.54,137.14,136.0,137.06,98308.0
2020-04-02 14:30:00,136.97,137.28,136.17,137.02,103946.0,136.97,137.28,136.17,137.02,103946.0
2020-04-02 15:00:00,137.03,137.26,136.41,136.84,157926.0,137.03,137.26,136.41,136.84,157926.0
2020-04-02 15:30:00,136.83,137.22,135.52,137.01,304025.0,136.83,137.22,135.52,137.01,304025.0
2020-04-03 09:30:00,136.88,138.87,136.28,138.45,139608.0,136.88,138.87,136.28,138.45,139608.0
2020-04-03 10:00:00,138.45,138.82,136.97,137.12,79279.0,138.45,138.82,136.97,137.12,79279.0
2020-04-03 10:30:00,137.37,137.7,136.67,137.38,105635.0,137.37,137.7,136.67,137.38,105635.0
2020-04-03 11:00:00,137.42,137.75,136.69,137.06,46291.0,137.42,137.75,136.69,137.06,46291.0
2020-04-03 11:30:00,137.09,137.38,136.72,136.97,36163.0,137.09,137.38,136.72,136.97,36163.0
2020-04-03 12:00:00,137.0,137.62,136.51,137.55,179539.0,137.0,137.62,136.51,137.55,179539.0
2020-04-03 12:30:00,137.61,138.28,137.3,137.83,26927.0,137.61,138.28,137.3,137.83,26927.0
2020-04-03 13:00:00,137.94,138.59,137.7,138.16,26918.0,137.94,138.59,137.7,138.16,26918.0
2020-04-03 13:30:00,138.19,138.19,137.46,137.73,42925.0,138.19,138.19,137.46,137.73,42925.0
2020-04-03 14:00:00,137.84,138.25,137.33,138.18,42096.0,137.84,138.25,137.33,138.18,42096.0
2020-04-03 14:30:00,138.18,141.34,137.81,141.3,98894.0,138.18,141.34,137.81,141.3,98894.0
2020-04-03 15:00:00,141.44,141.54,139.09,139.13,106959.0,141.44,141.54,139.09,139.13,106959.0
2020-04-03 15:30:00,139.11,140.0,138.32,138.96,261813.0,139.11,140.0,138.32,138.96,261813.0
2020-04-06 09:30:00,146.12,148.78,144.61,146.47,146570.0,146.12,148.78,144.61,146.47,146570.0
2020-04-06 10:00:00,146.47,148.47,145.39,147.5,63868.0,146.47,148.47,145.39,147.5,63868.0
2020-04-06 10:30:00,147.65,148.17,146.5,146.96,111877.0,147.65,148.17,146.5,146.96,111877.0
2020-04-06 11:00:00,146.85,147.49,146.74,147.46,82647.0,146.85,147.49,146.74,147.46,82647.0
2020-04-06 11:30:00,147.53,148.42,147.33,147.37,61371.0,147.53,148.42,147.33,147.37,61371.0
2020-04-06 12:00:00,147.5,148.68,147.39,148.37,70853.0,147.5,148.68,147.39,148.37,70853.0
2020-04-06 12:30:00,148.36,148.85,148.0,148.53,81202.0,148.36,148.85,148.0,148.53,81202.0
2020-04-06 13:00:00,148.46,148.54,147.01,147.11,84921.0,148.46,148.54,147.01,147.11,84921.0
2020-04-06 13:30:00,147.06,148.13,146.68,148.08,65680.0,147.06,148.13,146.68,148.08,65680.0
2020-04-06 14:00:00,148.01,148.75,147.82,148.47,92544.0,148.01,148.75,147.82,148.47,92544.0
2020-04-06 14:30:00,148.47,149.66,148.04,149.56,90168.0,148.47,149.66,148.04,149.56,90168.0
2020-04-06 15:00:00,149.61,151.19,149.55,150.93,108191.0,149.61,151.19,149.55,150.93,108191.0
2020-04-06 15:30:00,150.82,153.52,150.28,152.52,341433.0,150.82,153.52,150.28,152.52,341433.0
2020-04-07 09:30:00,157.73,157.8,152.12,152.75,180446.0,157.73,157.8,152.12,152.75,180446.0
2020-04-07 10:00:00,152.39,153.14,149.97,150.21,93289.0,152.39,153.14,149.97,150.21,93289.0
2020-04-07 10:30:00,150.12,152.3,149.78,150.05,45813.0,150.12,152.3,149.78,150.05,45813.0
2020-04-07 11:00:00,150.0,150.82,149.35,150.63,54982.0,150.0,150.82,149.35,150.63,54982.0
2020-04-07 11:30:00,150.68,151.09,150.04,150.26,77189.0,150.68,151.09,150.04,150.26,77189.0
2020-04-07 12:00:00,150.19,152.74,150.14,152.59,79233.0,150.19,152.74,150.14,152.59,79233.0
2020-04-07 12:30:00,152.53,155.37,152.34,154.63,78013.0,152.53,155.37,152.34,154.63,78013.0
2020-04-07 13:00:00,154.69,155.56,153.68,153.95,67900.0,154.69,155.56,153.68,153.95,67900.0
2020-04-07 13:30:00,153.95,153.95,151.91,152.03,68376.0,153.95,153.95,151.91,152.03,68376.0
2020-04-07 14:00:00,151.98,152.13,149.76,150.84,57877.0,151.98,152.13,149.76,150.84,57877.0
2020-04-07 14:30:00,150.72,150.89,148.71,148.97,54571.0,150.72,150.89,148.71,148.97,54571.0
2020-04-07 15:00:00,149.0,150.0,148.62,148.68,174821.0,149.0,150.0,148.62,148.68,174821.0
2020-04-07 15:30:00,148.74,150.09,147.26,148.7,381725.0,148.74,150.09,147.26,148.7,381725.0
2020-04-08 09:30:00,150.79,152.81,149.46,150.44,59637.0,150.79,152.81,149.46,150.44,59637.0
2020-04-08 10:00:00,150.53,153.2,150.3,153.0,81948.0,150.53,153.2,150.3,153.0,81948.0
2020-04-08 10:30:00,153.11,154.04,152.55,153.94,47875.0,153.11,154.04,152.55,153.94,47875.0
2020-04-08 11:00:00,153.94,157.97,153.68,157.73,113549.0,153.94,157.97,153.68,157.73,113549.0
2020-04-08 11:30:00,157.82,158.75,157.0,158.17,135261.0,157.82,158.75,157.0,158.17,135261.0
2020-04-08 12:00:00,158.17,159.83,157.6,159.05,166945.0,158.17,159.83,157.6,159.05,166945.0
2020-04-08 12:30:00,159.19,160.85,158.56,160.5,300636.0,159.19,160.85,158.56,160.5,300636.0
2020-04-08 13:00:00,160.53,160.55,158.23,159.81,96829.0,160.53,160.55,158.23,159.81,96829.0
2020-04-08 13:30:00,159.9,160.22,159.12,159.43,192894.0,159.9,160.22,159.12,159.43,192894.0
2020-04-08 14:00:00,159.42,161.29,159.42,161.25,169236.0,159.42,161.29,159.42,161.25,169236.0
2020-04-08 14:30:00,161.22,161.78,160.86,161.19,81885.0,161.22,161.78,160.86,161.19,81885.0
2020-04-08 15:00:00,161.2,161.42,159.12,159.3,105555.0,161.2,161.42,159.12,159.3,105555.0
2020-04-08 15:30:00,159.37,160.05,157.42,159.21,635717.0,159.37,160.05,157.42,159.21,635717.0
2020-04-09 09:30:00,160.82,167.3,160.17,167.09,269054.0,160.82,167.3,160.17,167.09,269054.0
2020-04-09 10:00:00,167.09,167.3,162.04,164.19,390617.0,167.09,167.3,162.04,164.19,390617.0
2020-04-09 10:30:00,164.39,166.25,163.18,165.83,130136.0,164.39,166.25,163.18,165.83,130136.0
2020-04-09 11:00:00,165.75,166.63,164.54,165.76,268205.0,165.75,166.63,164.54,165.76,268205.0
2020-04-09 11:30:00,165.73,168.25,165.58,168.09,145927.0,165.73,168.25,165.58,168.09,145927.0
2020-04-09 12:00:00,168.11,168.91,167.7,168.14,97148.0,168.11,168.91,167.7,168.14,97148.0
2020-04-09 12:30:00,168.15,169.97,167.95,169.94,163266.0,168.15,169.97,167.95,169.94,163266.0
2020-04-09 13:00:00,169.92,170.81,169.25,169.97,134259.0,169.92,170.81,169.25,169.97,134259.0
2020-04-09 13:30:00,169.95,170.13,169.19,169.83,177969.0,169.95,170.13,169.19,169.83,177969.0
2020-04-09 14:00:00,169.8,170.04,166.94,168.18,147355.0,169.8,170.04,166.94,168.18,147355.0
2020-04-09 14:30:00,168.2,168.74,164.63,165.27,185192.0,168.2,168.74,164.63,165.27,185192.0
2020-04-09 15:00:00,165.24,165.43,163.16,164.16,205226.0,165.24,165.43,163.16,164.16,205226.0
2020-04-09 15:30:00,164.28,165.28,163.8,164.9,301767.0,164.28,165.28,163.8,164.9,301767.0
2020-04-13 09:30:00,162.75,163.99,159.17,160.52,123273.0,162.75,163.99,159.17,160.52,123273.0
2020-04-13 10:00:00,160.61,161.68,158.93,159.08,55047.0,160.61,161.68,158.93,159.08,55047.0
2020-04-13 10:30:00,159.08,159.14,157.65,158.13,52676.0,159.08,159.14,157.65,158.13,52676.0
2020-04-13 11:00:00,158.18,158.27,156.91,157.95,57148.0,158.18,158.27,156.91,157.95,57148.0
2020-04-13 11:30:00,157.85,158.16,156.92,157.75,48670.0,157.85,158.16,156.92,157.75,48670.0
2020-04-13 12:00:00,157.7,159.28,157.64,159.21,51125.0,157.7,159.28,157.64,159.21,51125.0
2020-04-13 12:30:00,159.25,159.41,158.66,159.15,88421.0,159.25,159.41,158.66,159.15,88421.0
2020-04-13 13:00:00,159.17,159.38,158.68,159.17,64378.0,159.17,159.38,158.68,159.17,64378.0
2020-04-13 13:30:00,159.08,160.15,159.06,159.69,58456.0,159.08,160.15,159.06,159.69,58456.0
2020-04-13 14:00:00,159.8,159.92,158.94,159.35,57978.0,159.8,159.92,158.94,159.35,57978.0
2020-04-13 14:30:00,159.41,159.54,158.83,159.02,48090.0,159.41,159.54,158.83,159.02,48090.0
2020-04-13 15:00:00,158.88,160.1,158.56,159.87,114770.0,158.88,160.1,158.56,159.87,114770.0
2020-04-13 15:30:00,159.87,161.46,159.68,160.94,194003.0,159.87,161.46,159.68,160.94,194003.0
2020-04-14 09:30:00,165.17,170.21,164.0,169.21,93822.0,165.17,170.21,164.0,169.21,93822.0
2020-04-14 10:00:00,169.03,169.52,168.68,169.41,53504.0,169.03,169.52,168.68,169.41,53504.0
2020-04-14 10:30:00,169.43,170.06,168.78,169.2,69640.0,169.43,170.06,168.78,169.2,69640.0
2020-04-14 11:00:00,169.15,169.7,168.15,169.17,43574.0,169.15,169.7,168.15,169.17,43574.0
2020-04-14 11:30:00,169.39,170.37,169.21,169.88,63130.0,169.39,170.37,169.21,169.88,63130.0
2020-04-14 12:00:00,169.98,171.77,169.98,171.71,65468.0,169.98,171.77,169.98,171.71,65468.0
2020-04-14 12:30:00,171.77,172.82,171.66,172.45,65769.0,171.77,172.82,171.66,172.45,65769.0
2020-04-14 13:00:00,172.47,173.74,172.13,173.37,85291.0,172.47,173.74,172.13,173.37,85291.0
2020-04-14 13:30:00,173.31,174.76,173.31,174.31,83698.0,173.31,174.76,173.31,174.31,83698.0
2020-04-14 14:00:00,174.22,174.27,173.04,173.34,74425.0,174.22,174.27,173.04,173.34,74425.0
2020-04-14 14:30:00,173.42,173.51,171.97,171.97,116510.0,173.42,173.51,171.97,171.97,116510.0
2020-04-14 15:00:00,171.96,172.92,171.7,172.57,152190.0,171.96,172.92,171.7,172.57,152190.0
2020-04-14 15:30:00,172.54,172.68,171.56,172.11,274686.0,172.54,172.68,171.56,172.11,274686.0
2020-04-15 09:30:00,168.48,169.81,167.44,169.08,146373.0,168.48,169.81,167.44,169.08,146373.0
2020-04-15 10:00:00,169.44,169.56,167.99,168.25,58994.0,169.44,169.56,167.99,168.25,58994.0
2020-04-15 10:30:00,168.2,170.81,167.93,170.4,145241.0,168.2,170.81,167.93,170.4,145241.0
2020-04-15 11:00:00,170.33,171.98,170.12,171.76,60376.0,170.33,171.98,170.12,171.76,60376.0
2020-04-15 11:30:00,171.9,172.54,170.14,170.86,141538.0,171.9,172.54,170.14,170.86,141538.0
2020-04-15 12:00:00,171.02,172.14,171.01,172.04,83731.0,171.02,172.14,171.01,172.04,83731.0
2020-04-15 12:30:00,172.02,172.09,170.93,170.98,39292.0,172.02,172.09,170.93,170.98,39292.0
2020-04-15 13:00:00,171.03,171.76,170.76,171.04,35866.0,171.03,171.76,170.76,171.04,35866.0
2020-04-15 13:30:00,171.18,172.1,170.9,171.11,62326.0,171.18,172.1,170.9,171.11,62326.0
2020-04-15 14:00:00,171.1,172.25,170.94,171.87,40656.0,171.1,172.25,170.94,171.87,40656.0
2020-04-15 14:30:00,171.91,172.37,171.27,171.86,182302.0,171.91,172.37,171.27,171.86,182302.0
2020-04-15 15:00:00,171.84,172.0,170.53,170.84,71794.0,171.84,172.0,170.53,170.84,71794.0
2020-04-15 15:30:00,170.82,171.12,168.96,169.15,332073.0,170.82,171.12,168.96,169.15,332073.0
2020-04-16 09:30:00,171.46,173.49,170.24,170.84,267704.0,171.46,173.49,170.24,170.84,267704.0
2020-04-16 10:00:00,170.87,170.99,169.51,170.49,109571.0,170.87,170.99,169.51,170.49,109571.0
2020-04-16 10:30:00,170.5,170.67,169.07,169.89,129959.0,170.5,170.67,169.07,169.89,129959.0
2020-04-16 11:00:00,169.84,172.15,169.59,171.46,84916.0,169.84,172.15,169.59,171.46,84916.0
2020-04-16 11:30:00,171.46,171.52,170.21,171.11,163903.0,171.46,171.52,170.21,171.11,163903.0
2020-04-16 12:00:00,171.02,171.14,168.95,169.64,65312.0,171.02,171.14,168.95,169.64,65312.0
2020-04-16 12:30:00,169.7,169.83,168.12,169.69,46334.0,169.7,169.83,168.12,169.69,46334.0
2020-04-16 13:00:00,169.6,170.55,169.39,170.39,36201.0,169.6,170.55,169.39,170.39,36201.0
2020-04-16 13:30:00,170.38,171.03,170.29,170.69,19917.0,170.38,171.03,170.29,170.69,19917.0
2020-04-16 14:00:00,170.65,171.96,170.19,171.6,42207.0,170.65,171.96,170.19,171.6,42207.0
2020-04-16 14:30:00,171.59,172.5,171.56,171.92,48909.0,171.59,172.5,171.56,171.92,48909.0
2020-04-16 15:00:00,172.08,172.08,170.29,171.76,69347.0,172.08,172.08,170.29,171.76,69347.0
2020-04-16 15:30:00,171.91,172.57,170.65,171.15,181974.0,171.91,172.57,170.65,171.15,181974.0
2020-04-17 09:30:00,176.08,177.87,173.97,177.4,145000.0,176.08,177.87,173.97,177.4,145000.0
2020-04-17 10:00:00,177.5,179.44,176.64,178.14,116051.0,177.5,179.44,176.64,178.14,116051.0
2020-04-17 10:30:00,178.01,179.0,177.68,177.96,130831.0,178.01,179.0,177.68,177.96,130831.0
2020-04-17 11:00:00,177.95,178.83,177.8,178.36,90846.0,177.95,178.83,177.8,178.36,90846.0
2020-04-17 11:30:00,178.58,179.62,178.22,179.3,70199.0,178.58,179.62,178.22,179.3,70199.0
2020-04-17 12:00:00,179.29,179.75,178.87,179.4,57390.0,179.29,179.75,178.87,179.4,57390.0
2020-04-17 12:30:00,179.42,179.76,179.06,179.37,171119.0,179.42,179.76,179.06,179.37,171119.0
2020-04-17 13:00:00,179.3,180.63,178.88,180.47,113477.0,179.3,180.63,178.88,180.47,113477.0
2020-04-17 13:30:00,180.48,182.0,180.46,181.16,88117.0,180.48,182.0,180.46,181.16,88117.0
2020-04-17 14:00:00,181.06,181.45,180.72,181.19,102217.0,181.06,181.45,180.72,181.19,102217.0
2020-04-17 14:30:00,181.14,181.14,178.74,179.21,57547.0,181.14,181.14,178.74,179.21,57547.0
2020-04-17 15:00:00,179.21,179.46,178.84,179.09,79741.0,179.21,179.46,178.84,179.09,79741.0
2020-04-17 15:30:00,179.13,181.67,179.12,181.02,267822.0,179.13,181.67,179.12,181.02,267822.0
2020-04-20 09:30:00,178.19,180.48,176.44,179.24,66217.0,178.19,180.48,176.44,179.24,66217.0
2020-04-20 10:00:00,179.08,180.48,177.93,180.21,47143.0,179.08,180.48,177.93,180.21,47143.0
2020-04-20 10:30:00,180.12,181.52,179.43,180.17,42288.0,180.12,181.52,179.43,180.17,42288.0
2020-04-20 11:00:00,180.32,180.71,179.9,180.65,33784.0,180.32,180.71,179.9,180.65,33784.0
2020-04-20 11:30:00,180.66,181.28,180.12,180.38,87479.0,180.66,181.28,180.12,180.38,87479.0
2020-04-20 12:00:00,180.31,181.1,180.15,180.76,55571.0,180.31,181.1,180.15,180.76,55571.0
2020-04-20 12:30:00,180.68,181.12,180.28,180.41,29982.0,180.68,181.12,180.28,180.41,29982.0
2020-04-20 13:00:00,180.2,180.31,178.16,178.57,50626.0,180.2,180.31,178.16,178.57,50626.0
2020-04-20 13:30:00,178.62,180.09,178.59,179.9,41469.0,178.62,180.09,178.59,179.9,41469.0
2020-04-20 14:00:00,179.99,180.19,178.23,178.28,35892.0,179.99,180.19,178.23,178.28,35892.0
2020-04-20 14:30:00,178.29,179.39,177.68,177.77,51188.0,178.29,179.39,177.68,177.77,51188.0
2020-04-20 15:00:00,177.87,178.92,177.87,178.58,41495.0,177.87,178.92,177.87,178.58,41495.0
2020-04-20 15:30:00,178.59,178.86,177.4,177.96,88850.0,178.59,178.86,177.4,177.96,88850.0
2020-04-21 09:30:00,176.02,177.16,173.73,175.53,67630.0,176.02,177.16,173.73,175.53,67630.0
2020-04-21 10:00:00,175.68,176.2,171.64,171.65,114536.0,175.68,176.2,171.64,171.65,114536.0
2020-04-21 10:30:00,171.69,171.95,167.9,168.12,151686.0,171.69,171.95,167.9,168.12,151686.0
2020-04-21 11:00:00,168.1,168.9,167.31,167.53,108027.0,168.1,168.9,167.31,167.53,108027.0
2020-04-21 11:30:00,167.7,168.69,167.54,168.66,99521.0,167.7,168.69,167.54,168.66,99521.0
2020-04-21 12:00:00,168.62,168.64,167.54,167.71,140044.0,168.62,168.64,167.54,167.71,140044.0
2020-04-21 12:30:00,167.75,167.75,166.86,167.18,100226.0,167.75,167.75,166.86,167.18,100226.0
2020-04-21 13:00:00,167.27,169.82,167.27,169.52,144209.0,167.27,169.82,167.27,169.52,144209.0
2020-04-21 13:30:00,169.54,172.03,169.35,172.0,79685.0,169.54,172.03,169.35,172.0,79685.0
2020-04-21 14:00:00,171.96,173.83,171.51,173.02,55385.0,171.96,173.83,171.51,173.02,55385.0
2020-04-21 14:30:00,173.07,173.21,170.25,170.54,88056.0,173.07,173.21,170.25,170.54,88056.0
2020-04-21 15:00:00,170.65,171.92,169.38,171.16,86955.0,170.65,171.92,169.38,171.16,86955.0
2020-04-21 15:30:00,170.98,171.74,169.65,170.03,124738.0,170.98,171.74,169.65,170.03,124738.0
2020-04-22 09:30:00,176.05,177.33,173.93,176.36,78998.0,176.05,177.33,173.93,176.36,78998.0
2020-04-22 10:00:00,176.55,177.23,173.56,174.42,61308.0,176.55,177.23,173.56,174.42,61308.0
2020-04-22 10:30:00,174.63,174.63,173.46,173.54,28023.0,174.63,174.63,173.46,173.54,28023.0
2020-04-22 11:00:00,173.55,174.34,173.36,173.73,42272.0,173.55,174.34,173.36,173.73,42272.0
2020-04-22 11:30:00,173.71,174.44,173.71,173.94,64890.0,173.71,174.44,173.71,173.94,64890.0
2020-04-22 12:00:00,174.03,174.67,173.42,174.0,38498.0,174.03,174.67,173.42,174.0,38498.0
2020-04-22 12:30:00,174.0,174.37,173.71,174.1,24902.0,174.0,174.37,173.71,174.1,24902.0
2020-04-22 13:00:00,174.24,175.0,174.0,175.0,33353.0,174.24,175.0,174.0,175.0,33353.0
2020-04-22 13:30:00,175.06,175.4,174.7,175.23,20208.0,175.06,175.4,174.7,175.23,20208.0
2020-04-22 14:00:00,175.25,175.79,175.22,175.67,24926.0,175.25,175.79,175.22,175.67,24926.0
2020-04-22 14:30:00,175.55,175.93,175.4,175.67,20665.0,175.55,175.93,175.4,175.67,20665.0
2020-04-22 15:00:00,175.62,175.93,175.45,175.69,37126.0,175.62,175.93,175.45,175.69,37126.0
2020-04-22 15:30:00,175.68,176.6,175.19,175.26,121463.0,175.68,176.6,175.19,175.26,121463.0
2020-04-23 09:30:00,172.99,175.76,172.22,175.0,114506.0,172.99,175.76,172.22,175.0,114506.0
2020-04-23 10:00:00,175.42,177.18,175.33,177.18,56166.0,175.42,177.18,175.33,177.18,56166.0
2020-04-23 10:30:00,177.05,178.98,176.93,177.57,54350.0,177.05,178.98,176.93,177.57,54350.0
2020-04-23 11:00:00,177.63,177.74,176.56,177.4,30768.0,177.63,177.74,176.56,177.4,30768.0
2020-04-23 11:30:00,177.37,177.48,176.42,177.48,48769.0,177.37,177.48,176.42,177.48,48769.0
2020-04-23 12:00:00,177.51,178.73,177.42,178.73,41115.0,177.51,178.73,177.42,178.73,41115.0
2020-04-23 12:30:00,178.73,178.98,175.36,177.31,59592.0,178.73,178.98,175.36,177.31,59592.0
2020-04-23 13:00:00,177.2,178.3,177.02,177.87,102157.0,177.2,178.3,177.02,177.87,102157.0
2020-04-23 13:30:00,177.84,178.4,175.36,176.51,43409.0,177.84,178.4,175.36,176.51,43409.0
2020-04-23 14:00:00,176.63,177.43,175.94,177.22,44248.0,176.63,177.43,175.94,177.22,44248.0
2020-04-23 14:30:00,177.19,178.27,176.88,178.25,47058.0,177.19,178.27,176.88,178.25,47058.0
2020-04-23 15:00:00,178.22,178.36,176.34,176.81,172536.0,178.22,178.36,176.34,176.81,172536.0
2020-04-23 15:30:00,176.8,177.35,175.34,175.55,218884.0,176.8,177.35,175.34,175.55,218884.0
2020-04-24 09:30:00,177.26,177.82,174.19,175.42,57573.0,177.26,177.82,174.19,175.42,57573.0
2020-04-24 10:00:00,175.68,177.35,175.15,176.21,39392.0,175.68,177.35,175.15,176.21,39392.0
2020-04-24 10:30:00,176.22,176.9,176.07,176.4,32447.0,176.22,176.9,176.07,176.4,32447.0
2020-04-24 11:00:00,176.43,176.58,175.56,175.9,37400.0,176.43,176.58,175.56,175.9,37400.0
2020-04-24 11:30:00,175.9,178.07,175.68,177.85,32859.0,175.9,178.07,175.68,177.85,32859.0
2020-04-24 12:00:00,177.89,178.93,177.57,178.93,22708.0,177.89,178.93,177.57,178.93,22708.0
2020-04-24 12:30:00,178.84,179.49,178.62,179.43,33260.0,178.84,179.49,178.62,179.43,33260.0
2020-04-24 13:00:00,179.39,179.63,178.78,179.62,42280.0,179.39,179.63,178.78,179.62,42280.0
2020-04-24 13:30:00,179.48,180.3,179.15,179.77,56747.0,179.48,180.3,179.15,179.77,56747.0
2020-04-24 14:00:00,179.85,180.79,179.02,179.26,44551.0,179.85,180.79,179.02,179.26,44551.0
2020-04-24 14:30:00,179.04,179.86,179.04,179.51,28351.0,179.04,179.86,179.04,179.51,28351.0
2020-04-24 15:00:00,179.52,180.11,178.99,180.01,43667.0,179.52,180.11,178.99,180.01,43667.0
2020-04-24 15:30:00,179.97,180.97,179.77,180.35,169550.0,179.97,180.97,179.77,180.35,169550.0
2020-04-27 09:30:00,182.24,186.3,182.24,185.95,84595.0,182.24,186.3,182.24,185.95,84595.0
2020-04-27 10:00:00,185.88,186.56,184.8,185.06,58288.0,185.88,186.56,184.8,185.06,58288.0
2020-04-27 10:30:00,185.08,185.37,183.87,183.97,33625.0,185.08,185.37,183.87,183.97,33625.0
2020-04-27 11:00:00,184.22,185.04,184.1,184.56,34472.0,184.22,185.04,184.1,184.56,34472.0
2020-04-27 11:30:00,184.51,185.16,184.2,184.67,65238.0,184.51,185.16,184.2,184.67,65238.0
2020-04-27 12:00:00,184.7,185.21,183.94,184.34,51885.0,184.7,185.21,183.94,184.34,51885.0
2020-04-27 12:30:00,184.21,184.88,183.78,183.99,36754.0,184.21,184.88,183.78,183.99,36754.0
2020-04-27 13:00:00,183.99,184.07,182.53,182.95,50679.0,183.99,184.07,182.53,182.95,50679.0
2020-04-27 13:30:00,182.98,184.39,182.85,184.24,45695.0,182.98,184.39,182.85,184.24,45695.0
2020-04-27 14:00:00,184.29,184.7,183.01,183.56,67186.0,184.29,184.7,183.01,183.56,67186.0
2020-04-27 14:30:00,183.56,184.57,182.94,182.94,55153.0,183.56,184.57,182.94,182.94,55153.0
2020-04-27 15:00:00,183.0,183.68,182.81,182.96,76981.0,183.0,183.68,182.81,182.96,76981.0
2020-04-27 15:30:00,182.97,183.66,182.35,182.45,258807.0,182.97,183.66,182.35,182.45,258807.0
2020-04-28 09:30:00,185.02,185.79,181.46,181.46,92094.0,185.02,185.79,181.46,181.46,92094.0
2020-04-28 10:00:00,181.77,182.15,179.1,179.4,101211.0,181.77,182.15,179.1,179.4,101211.0
2020-04-28 10:30:00,179.45,180.21,176.4,176.41,100566.0,179.45,180.21,176.4,176.41,100566.0
2020-04-28 11:00:00,176.5,178.5,176.27,178.35,112108.0,176.5,178.5,176.27,178.35,112108.0
2020-04-28 11:30:00,178.36,178.98,177.47,177.89,148490.0,178.36,178.98,177.47,177.89,148490.0
2020-04-28 12:00:00,177.95,178.38,176.67,177.43,77037.0,177.95,178.38,176.67,177.43,77037.0
2020-04-28 12:30:00,177.32,177.42,176.62,177.06,73343.0,177.32,177.42,176.62,177.06,73343.0
2020-04-28 13:00:00,177.06,177.27,176.29,177.01,83067.0,177.06,177.27,176.29,177.01,83067.0
2020-04-28 13:30:00,177.06,178.69,176.54,177.73,95231.0,177.06,178.69,176.54,177.73,95231.0
2020-04-28 14:00:00,177.76,178.7,177.73,178.17,45002.0,177.76,178.7,177.73,178.17,45002.0
2020-04-28 14:30:00,178.25,178.42,177.74,178.15,58911.0,178.25,178.42,177.74,178.15,58911.0
2020-04-28 15:00:00,178.15,179.19,177.96,178.23,87190.0,178.15,179.19,177.96,178.23,87190.0
2020-04-28 15:30:00,178.17,178.39,177.03,177.31,160962.0,178.17,178.39,177.03,177.31,160962.0
2020-04-29 09:30:00,180.61,184.97,180.0,184.42,79893.0,180.61,184.97,180.0,184.42,79893.0
2020-04-29 10:00:00,184.42,187.29,184.4,187.14,96296.0,184.42,187.29,184.4,187.14,96296.0
2020-04-29 10:30:00,187.21,189.86,187.07,189.67,112431.0,187.21,189.86,187.07,189.67,112431.0
2020-04-29 11:00:00,189.69,189.85,187.32,187.62,51109.0,189.69,189.85,187.32,187.62,51109.0
2020-04-29 11:30:00,187.47,187.84,186.63,186.66,52498.0,187.47,187.84,186.63,186.66,52498.0
2020-04-29 12:00:00,186.68,187.47,186.68,187.22,55518.0,186.68,187.47,186.68,187.22,55518.0
2020-04-29 12:30:00,187.28,187.78,186.94,187.3,48988.0,187.28,187.78,186.94,187.3,48988.0
2020-04-29 13:00:00,187.38,187.82,186.73,186.85,60298.0,187.38,187.82,186.73,186.85,60298.0
2020-04-29 13:30:00,186.85,187.07,186.37,186.76,63450.0,186.85,187.07,186.37,186.76,63450.0
2020-04-29 14:00:00,186.98,187.28,185.61,186.6,66197.0,186.98,187.28,185.61,186.6,66197.0
2020-04-29 14:30:00,186.56,188.09,186.36,188.09,44098.0,186.56,188.09,186.36,188.09,44098.0
2020-04-29 15:00:00,188.01,189.16,188.01,189.16,70468.0,188.01,189.16,188.01,189.16,70468.0
2020-04-29 15:30:00,189.09,189.1,187.42,188.01,193939.0,189.09,189.1,187.42,188.01,193939.0
2020-04-30 09:30:00,187.0,187.99,185.32,187.67,58662.0,187.0,187.99,185.32,187.67,58662.0
2020-04-30 10:00:00,187.78,188.73,187.18,188.65,46551.0,187.78,188.73,187.18,188.65,46551.0
2020-04-30 10:30:00,188.71,188.77,186.2,186.75,24060.0,188.71,188.77,186.2,186.75,24060.0
2020-04-30 11:00:00,187.06,187.83,186.1,186.42,31050.0,187.06,187.83,186.1,186.42,31050.0
2020-04-30 11:30:00,186.41,187.13,186.05,186.4,67166.0,186.41,187.13,186.05,186.4,67166.0
2020-04-30 12:00:00,186.38,186.39,185.22,185.57,66880.0,186.38,186.39,185.22,185.57,66880.0
2020-04-30 12:30:00,185.46,187.29,185.14,187.06,52400.0,185.46,187.29,185.14,187.06,52400.0
2020-04-30 13:00:00,187.0,187.42,186.76,187.0,34933.0,187.0,187.42,186.76,187.0,34933.0
2020-04-30 13:30:00,187.01,187.64,186.92,187.35,42740.0,187.01,187.64,186.92,187.35,42740.0
2020-04-30 14:00:00,187.35,188.11,187.05,188.09,47189.0,187.35,188.11,187.05,188.09,47189.0
2020-04-30 14:30:00,188.01,188.15,187.16,187.85,71600.0,188.01,188.15,187.16,187.85,71600.0
2020-04-30 15:00:00,187.85,189.39,187.76,189.17,114393.0,187.85,189.39,187.76,189.17,114393.0
2020-04-30 15:30:00,189.18,189.55,186.71,187.07,293677.0,189.18,189.55,186.71,187.07,293677.0
2020-05-01 09:30:00,179.22,181.54,178.62,179.46,164279.0,179.22,181.54,178.62,179.46,164279.0
2020-05-01 10:00:00,179.69,179.88,176.64,177.84,198532.0,179.69,179.88,176.64,177.84,198532.0
2020-05-01 10:30:00,177.9,178.49,177.08,177.68,48847.0,177.9,178.49,177.08,177.68,48847.0
2020-05-01 11:00:00,177.58,177.59,175.23,175.48,109091.0,177.58,177.59,175.23,175.48,109091.0
2020-05-01 11:30:00,175.44,175.44,173.11,173.43,87208.0,175.44,175.44,173.11,173.43,87208.0
2020-05-01 12:00:00,173.42,174.4,172.25,173.69,92605.0,173.42,174.4,172.25,173.69,92605.0
2020-05-01 12:30:00,173.67,173.89,172.84,172.98,82906.0,173.67,173.89,172.84,172.98,82906.0
2020-05-01 13:00:00,172.96,173.3,172.22,172.89,102374.0,172.96,173.3,172.22,172.89,102374.0
2020-05-01 13:30:00,172.88,173.74,172.65,173.65,84606.0,172.88,173.74,172.65,173.65,84606.0
2020-05-01 14:00:00,173.69,174.11,173.27,173.83,60886.0,173.69,174.11,173.27,173.83,60886.0
2020-05-01 14:30:00,173.83,174.0,173.25,173.8,64214.0,173.83,174.0,173.25,173.8,64214.0
2020-05-01 15:00:00,173.73,174.97,173.5,174.36,88894.0,173.73,174.97,173.5,174.36,88894.0
2020-05-01 15:30:00,174.47,175.02,174.0,174.9,189727.0,174.47,175.02,174.0,174.9,189727.0
2020-05-04 09:30:00,174.72,176.88,173.13,176.88,53015.0,174.72,176.88,173.13,176.88,53015.0
2020-05-04 10:00:00,177.28,177.46,175.94,176.63,35430.0,177.28,177.46,175.94,176.63,35430.0
2020-05-04 10:30:00,176.53,177.51,175.68,177.17,51723.0,176.53,177.51,175.68,177.17,51723.0
2020-05-04 11:00:00,176.91,178.58,176.91,177.9,35633.0,176.91,178.58,176.91,177.9,35633.0
2020-05-04 11:30:00,177.91,179.33,177.78,178.6,65095.0,177.91,179.33,177.78,178.6,65095.0
2020-05-04 12:00:00,178.46,178.62,177.67,177.87,48325.0,178.46,178.62,177.67,177.87,48325.0
2020-05-04 12:30:00,177.83,177.93,176.58,176.78,34919.0,177.83,177.93,176.58,176.78,34919.0
2020-05-04 13:00:00,176.81,177.34,176.64,177.0,35618.0,176.81,177.34,176.64,177.0,35618.0
2020-05-04 13:30:00,177.0,177.16,175.91,176.55,55195.0,177.0,177.16,175.91,176.55,55195.0
2020-05-04 14:00:00,176.55,176.55,175.75,176.04,49239.0,176.55,176.55,175.75,176.04,49239.0
2020-05-04 14:30:00,175.98,177.24,175.47,177.09,42255.0,175.98,177.24,175.47,177.09,42255.0
2020-05-04 15:00:00,177.04,177.58,176.85,177.1,40569.0,177.04,177.58,176.85,177.1,40569.0
2020-05-04 15:30:00,177.15,177.87,176.62,177.76,152676.0,177.15,177.87,176.62,177.76,152676.0
2020-05-05 09:30:00,179.24,182.27,179.24,182.04,47443.0,179.24,182.27,179.24,182.04,47443.0
2020-05-05 10:00:00,182.29,182.8,181.51,182.12,68719.0,182.29,182.8,181.51,182.12,68719.0
2020-05-05 10:30:00,182.24,183.67,182.21,183.54,25792.0,182.24,183.67,182.21,183.54,25792.0
2020-05-05 11:00:00,183.62,183.84,182.97,183.39,30344.0,183.62,183.84,182.97,183.39,30344.0
2020-05-05 11:30:00,183.43,183.84,182.99,183.51,23338.0,183.43,183.84,182.99,183.51,23338.0
2020-05-05 12:00:00,183.43,184.02,183.19,183.43,23965.0,183.43,184.02,183.19,183.43,23965.0
2020-05-05 12:30:00,183.42,183.71,182.7,183.23,44039.0,183.42,183.71,182.7,183.23,44039.0
2020-05-05 13:00:00,183.24,184.32,182.82,183.99,29444.0,183.24,184.32,182.82,183.99,29444.0
2020-05-05 13:30:00,184.01,184.71,183.97,184.36,24615.0,184.01,184.71,183.97,184.36,24615.0
2020-05-05 14:00:00,184.3,184.87,184.2,184.87,25368.0,184.3,184.87,184.2,184.87,25368.0
2020-05-05 14:30:00,184.77,184.85,183.72,183.77,36124.0,184.77,184.85,183.72,183.77,36124.0
2020-05-05 15:00:00,183.81,183.83,181.64,181.64,47151.0,183.81,183.83,181.64,181.64,47151.0
2020-05-05 15:30:00,181.48,181.6,179.98,180.49,196059.0,181.48,181.6,179.98,180.49,196059.0
2020-05-06 09:30:00,182.23,183.81,180.67,181.51,51499.0,182.23,183.81,180.67,181.51,51499.0
2020-05-06 10:00:00,181.51,182.1,179.66,181.81,38749.0,181.51,182.1,179.66,181.81,38749.0
2020-05-06 10:30:00,181.82,183.17,181.62,182.2,64879.0,181.82,183.17,181.62,182.2,64879.0
2020-05-06 11:00:00,182.31,183.44,182.29,182.91,23672.0,182.31,183.44,182.29,182.91,23672.0
2020-05-06 11:30:00,182.83,183.17,181.83,182.34,19411.0,182.83,183.17,181.83,182.34,19411.0
2020-05-06 12:00:00,182.3,183.0,181.53,182.83,31487.0,182.3,183.0,181.53,182.83,31487.0
2020-05-06 12:30:00,182.85,184.16,182.84,183.23,34560.0,182.85,184.16,182.84,183.23,34560.0
2020-05-06 13:00:00,183.2,184.14,182.59,184.08,43452.0,183.2,184.14,182.59,184.08,43452.0
2020-05-06 13:30:00,184.16,185.08,184.07,184.68,49604.0,184.16,185.08,184.07,184.68,49604.0
2020-05-06 14:00:00,184.73,184.73,182.59,182.74,32336.0,184.73,184.73,182.59,182.74,32336.0
2020-05-06 14:30:00,182.61,183.45,182.44,182.56,32686.0,182.61,183.45,182.44,182.56,32686.0
2020-05-06 15:00:00,182.57,182.89,182.28,182.47,47402.0,182.57,182.89,182.28,182.47,47402.0
2020-05-06 15:30:00,182.37,182.37,180.61,181.16,139623.0,182.37,182.37,180.61,181.16,139623.0
2020-05-07 09:30:00,182.94,184.37,180.81,183.36,143214.0,182.94,184.37,180.81,183.36,143214.0
2020-05-07 10:00:00,183.35,183.61,181.64,181.94,61511.0,183.35,183.61,181.64,181.94,61511.0
2020-05-07 10:30:00,182.0,183.54,181.6,182.54,49255.0,182.0,183.54,181.6,182.54,49255.0
2020-05-07 11:00:00,182.66,185.45,182.66,183.84,58731.0,182.66,185.45,182.66,183.84,58731.0
2020-05-07 11:30:00,183.9,184.83,183.24,183.5,48877.0,183.9,184.83,183.24,183.5,48877.0
2020-05-07 12:00:00,183.51,184.09,183.07,183.65,46368.0,183.51,184.09,183.07,183.65,46368.0
2020-05-07 12:30:00,183.6,183.66,183.05,183.6,42334.0,183.6,183.66,183.05,183.6,42334.0
2020-05-07 13:00:00,183.65,184.31,183.56,184.12,33744.0,183.65,184.31,183.56,184.12,33744.0
2020-05-07 13:30:00,184.12,185.89,184.08,185.81,69342.0,184.12,185.89,184.08,185.81,69342.0
2020-05-07 14:00:00,185.77,186.46,184.88,185.0,103723.0,185.77,186.46,184.88,185.0,103723.0
2020-05-07 14:30:00,185.01,185.44,184.08,184.14,53792.0,185.01,185.44,184.08,184.14,53792.0
2020-05-07 15:00:00,184.14,184.73,183.68,184.24,74552.0,184.14,184.73,183.68,184.24,74552.0
2020-05-07 15:30:00,184.27,184.55,183.43,184.0,216207.0,184.27,184.55,183.43,184.0,216207.0
2020-05-08 09:30:00,185.84,186.21,183.35,185.21,68207.0,185.84,186.21,183.35,185.21,68207.0
2020-05-08 10:00:00,185.2,187.16,185.01,186.55,37655.0,185.2,187.16,185.01,186.55,37655.0
2020-05-08 10:30:00,186.68,186.83,185.74,186.56,45615.0,186.68,186.83,185.74,186.56,45615.0
2020-05-08 11:00:00,186.54,186.83,185.62,185.94,29480.0,186.54,186.83,185.62,185.94,29480.0
2020-05-08 11:30:00,185.9,186.88,185.75,186.86,24896.0,185.9,186.88,185.75,186.86,24896.0
2020-05-08 12:00:00,186.83,186.83,185.86,186.13,31113.0,186.83,186.83,185.86,186.13,31113.0
2020-05-08 12:30:00,186.16,186.5,186.07,186.45,26631.0,186.16,186.5,186.07,186.45,26631.0
2020-05-08 13:00:00,186.38,186.49,184.89,185.09,36659.0,186.38,186.49,184.89,185.09,36659.0
2020-05-08 13:30:00,185.11,185.13,184.19,184.77,24394.0,185.11,185.13,184.19,184.77,24394.0
2020-05-08 14:00:00,184.73,184.91,184.14,184.3,26240.0,184.73,184.91,184.14,184.3,26240.0
2020-05-08 14:30:00,184.31,184.46,183.59,183.61,37100.0,184.31,184.46,183.59,183.61,37100.0
2020-05-08 15:00:00,183.71,184.32,183.25,183.51,50238.0,183.71,184.32,183.25,183.51,50238.0
2020-05-08 15:30:00,183.57,184.54,183.54,184.29,146468.0,183.57,184.54,183.54,184.29,146468.0
2020-05-11 09:30:00,183.14,184.85,182.92,184.2,49016.0,183.14,184.85,182.92,184.2,49016.0
2020-05-11 10:00:00,184.16,185.26,184.12,184.6,75642.0,184.16,185.26,184.12,184.6,75642.0
2020-05-11 10:30:00,184.53,184.99,183.37,183.72,48391.0,184.53,184.99,183.37,183.72,48391.0
2020-05-11 11:00:00,183.77,184.14,183.0,183.97,67265.0,183.77,184.14,183.0,183.97,67265.0
2020-05-11 11:30:00,183.9,184.72,183.58,184.56,26543.0,183.9,184.72,183.58,184.56,26543.0
2020-05-11 12:00:00,184.54,184.63,183.71,184.1,30546.0,184.54,184.63,183.71,184.1,30546.0
2020-05-11 12:30:00,184.25,184.7,183.99,184.39,33299.0,184.25,184.7,183.99,184.39,33299.0
2020-05-11 13:00:00,184.38,185.07,184.16,184.78,47167.0,184.38,185.07,184.16,184.78,47167.0
2020-05-11 13:30:00,184.8,185.34,184.71,185.01,50165.0,184.8,185.34,184.71,185.01,50165.0
2020-05-11 14:00:00,185.09,185.26,184.22,184.33,39558.0,185.09,185.26,184.22,184.33,39558.0
2020-05-11 14:30:00,184.39,185.44,184.39,185.36,30680.0,184.39,185.44,184.39,185.36,30680.0
2020-05-11 15:00:00,185.41,186.14,184.47,184.52,71409.0,185.41,186.14,184.47,184.52,71409.0
2020-05-11 15:30:00,184.41,184.98,183.93,184.3,176173.0,184.41,184.98,183.93,184.3,176173.0
2020-05-12 09:30:00,184.37,185.35,181.29,182.91,79127.0,184.37,185.35,181.29,182.91,79127.0
2020-05-12 10:00:00,182.84,184.3,182.73,184.08,71884.0,182.84,184.3,182.73,184.08,71884.0
2020-05-12 10:30:00,184.0,185.77,183.94,185.52,32189.0,184.0,185.77,183.94,185.52,32189.0
2020-05-12 11:00:00,185.53,186.39,185.25,185.25,32902.0,185.53,186.39,185.25,185.25,32902.0
2020-05-12 11:30:00,185.26,185.51,184.83,185.4,15760.0,185.26,185.51,184.83,185.4,15760.0
2020-05-12 12:00:00,185.42,186.34,185.28,186.26,31576.0,185.42,186.34,185.28,186.26,31576.0
2020-05-12 12:30:00,186.24,187.12,186.2,186.89,24799.0,186.24,187.12,186.2,186.89,24799.0
2020-05-12 13:00:00,186.91,186.92,185.05,185.48,21706.0,186.91,186.92,185.05,185.48,21706.0
2020-05-12 13:30:00,185.37,186.3,185.26,186.27,27346.0,185.37,186.3,185.26,186.27,27346.0
2020-05-12 14:00:00,186.13,186.35,185.38,185.89,24382.0,186.13,186.35,185.38,185.89,24382.0
2020-05-12 14:30:00,185.78,186.25,185.57,186.09,32000.0,185.78,186.25,185.57,186.09,32000.0
2020-05-12 15:00:00,186.02,186.4,184.2,184.35,49414.0,186.02,186.4,184.2,184.35,49414.0
2020-05-12 15:30:00,184.36,184.62,180.97,180.97,203403.0,184.36,184.62,180.97,180.97,203403.0
2020-05-13 09:30:00,180.38,181.3,176.61,180.65,74006.0,180.38,181.3,176.61,180.65,74006.0
2020-05-13 10:00:00,180.25,182.03,180.25,182.0,32978.0,180.25,182.03,180.25,182.0,32978.0
2020-05-13 10:30:00,182.07,182.68,179.48,179.48,26723.0,182.07,182.68,179.48,179.48,26723.0
2020-05-13 11:00:00,179.63,180.43,178.21,179.04,27116.0,179.63,180.43,178.21,179.04,27116.0
2020-05-13 11:30:00,179.1,179.46,176.75,177.58,48539.0,179.1,179.46,176.75,177.58,48539.0
2020-05-13 12:00:00,177.67,177.91,173.83,176.04,79918.0,177.67,177.91,173.83,176.04,79918.0
2020-05-13 12:30:00,176.08,176.15,174.83,175.49,57311.0,176.08,176.15,174.83,175.49,57311.0
2020-05-13 13:00:00,175.57,175.57,173.96,174.47,44699.0,175.57,175.57,173.96,174.47,44699.0
2020-05-13 13:30:00,174.4,175.27,174.32,174.73,44944.0,174.4,175.27,174.32,174.73,44944.0
2020-05-13 14:00:00,174.5,175.68,173.89,175.15,58997.0,174.5,175.68,173.89,175.15,58997.0
2020-05-13 14:30:00,175.14,175.32,174.07,174.08,46651.0,175.14,175.32,174.07,174.08,46651.0
2020-05-13 15:00:00,174.11,175.41,173.84,174.76,53425.0,174.11,175.41,173.84,174.76,53425.0
2020-05-13 15:30:00,174.73,177.06,174.47,176.72,124819.0,174.73,177.06,174.47,176.72,124819.0
2020-05-14 09:30:00,174.53,175.87,170.62,171.61,66907.0,174.53,175.87,170.62,171.61,66907.0
2020-05-14 10:00:00,171.93,173.17,170.79,170.79,51810.0,171.93,173.17,170.79,170.79,51810.0
2020-05-14 10:30:00,170.74,173.97,170.57,173.37,83047.0,170.74,173.97,170.57,173.37,83047.0
2020-05-14 11:00:00,173.39,175.62,173.34,174.33,71278.0,173.39,175.62,173.34,174.33,71278.0
2020-05-14 11:30:00,174.37,175.23,173.32,173.32,46577.0,174.37,175.23,173.32,173.32,46577.0
2020-05-14 12:00:00,173.33,174.94,173.04,174.42,82813.0,173.33,174.94,173.04,174.42,82813.0
2020-05-14 12:30:00,174.48,176.45,174.36,176.29,79418.0,174.48,176.45,174.36,176.29,79418.0
2020-05-14 13:00:00,176.33,176.37,175.3,175.71,41072.0,176.33,176.37,175.3,175.71,41072.0
2020-05-14 13:30:00,175.72,175.88,174.91,175.0,37037.0,175.72,175.88,174.91,175.0,37037.0
2020-05-14 14:00:00,174.89,176.73,174.33,176.57,74702.0,174.89,176.73,174.33,176.57,74702.0
2020-05-14 14:30:00,176.62,176.62,174.89,176.18,51888.0,176.62,176.62,174.89,176.18,51888.0
2020-05-14 15:00:00,176.1,177.36,176.06,177.3,49188.0,176.1,177.36,176.06,177.3,49188.0
2020-05-14 15:30:00,177.31,177.98,176.48,177.87,108339.0,177.31,177.98,176.48,177.87,108339.0
2020-05-15 09:30:00,175.8,180.22,175.12,179.9,87443.0,175.8,180.22,175.12,179.9,87443.0
2020-05-15 10:00:00,179.92,180.32,177.61,178.05,39803.0,179.92,180.32,177.61,178.05,39803.0
2020-05-15 10:30:00,178.12,178.74,176.89,177.0,60921.0,178.12,178.74,176.89,177.0,60921.0
2020-05-15 11:00:00,176.94,178.38,176.52,177.93,34379.0,176.94,178.38,176.52,177.93,34379.0
2020-05-15 11:30:00,177.91,179.31,177.89,179.14,43137.0,177.91,179.31,177.89,179.14,43137.0
2020-05-15 12:00:00,179.14,180.17,179.06,179.88,61469.0,179.14,180.17,179.06,179.88,61469.0
2020-05-15 12:30:00,179.81,179.86,178.38,179.3,42084.0,179.81,179.86,178.38,179.3,42084.0
2020-05-15 13:00:00,179.29,181.13,179.28,180.3,39984.0,179.29,181.13,179.28,180.3,39984.0
2020-05-15 13:30:00,180.26,180.38,178.71,179.43,40413.0,180.26,180.38,178.71,179.43,40413.0
2020-05-15 14:00:00,179.35,180.12,179.34,179.95,38664.0,179.35,180.12,179.34,179.95,38664.0
2020-05-15 14:30:00,179.92,180.01,178.77,178.91,40221.0,179.92,180.01,178.77,178.91,40221.0
2020-05-15 15:00:00,179.0,180.94,179.0,180.45,47758.0,179.0,180.94,179.0,180.45,47758.0
2020-05-15 15:30:00,180.49,180.88,179.91,180.6,105785.0,180.49,180.88,179.91,180.6,105785.0
2020-05-18 09:30:00,183.84,188.73,183.04,186.87,133728.0,183.84,188.73,183.04,186.87,133728.0
2020-05-18 10:00:00,187.21,187.65,186.15,187.05,62980.0,187.21,187.65,186.15,187.05,62980.0
2020-05-18 10:30:00,187.01,188.79,187.01,188.54,65377.0,187.01,188.79,187.01,188.54,65377.0
2020-05-18 11:00:00,188.64,189.73,188.27,188.98,43131.0,188.64,189.73,188.27,188.98,43131.0
2020-05-18 11:30:00,188.88,189.49,188.75,189.01,39014.0,188.88,189.49,188.75,189.01,39014.0
2020-05-18 12:00:00,188.95,189.18,188.19,188.61,49131.0,188.95,189.18,188.19,188.61,49131.0
2020-05-18 12:30:00,188.62,188.89,188.05,188.58,34317.0,188.62,188.89,188.05,188.58,34317.0
2020-05-18 13:00:00,188.65,189.85,188.65,189.83,36505.0,188.65,189.85,188.65,189.83,36505.0
2020-05-18 13:30:00,189.79,189.84,188.94,189.26,35000.0,189.79,189.84,188.94,189.26,35000.0
2020-05-18 14:00:00,189.21,189.56,188.69,189.46,35434.0,189.21,189.56,188.69,189.46,35434.0
2020-05-18 14:30:00,189.5,189.71,188.51,188.82,36198.0,189.5,189.71,188.51,188.82,36198.0
2020-05-18 15:00:00,188.86,189.14,188.41,189.14,56546.0,188.86,189.14,188.41,189.14,56546.0
2020-05-18 15:30:00,189.18,190.81,189.18,189.9,232280.0,189.18,190.81,189.18,189.9,232280.0
2020-05-19 09:30:00,190.34,193.46,190.13,192.96,85512.0,190.34,193.46,190.13,192.96,85512.0
2020-05-19 10:00:00,193.01,195.59,192.97,194.66,78045.0,193.01,195.59,192.97,194.66,78045.0
2020-05-19 10:30:00,194.74,195.19,193.39,194.88,36819.0,194.74,195.19,193.39,194.88,36819.0
2020-05-19 11:00:00,194.83,195.92,194.55,195.71,44717.0,194.83,195.92,194.55,195.71,44717.0
2020-05-19 11:30:00,195.67,195.71,194.55,194.72,25799.0,195.67,195.71,194.55,194.72,25799.0
2020-05-19 12:00:00,194.82,195.93,194.43,195.93,60083.0,194.82,195.93,194.43,195.93,60083.0
2020-05-19 12:30:00,195.9,196.44,195.4,196.38,40204.0,195.9,196.44,195.4,196.38,40204.0
2020-05-19 13:00:00,196.38,197.71,196.21,197.58,38237.0,196.38,197.71,196.21,197.58,38237.0
2020-05-19 13:30:00,197.56,198.75,197.47,198.72,88767.0,197.56,198.75,197.47,198.72,88767.0
2020-05-19 14:00:00,198.8,198.9,197.54,197.54,141558.0,198.8,198.9,197.54,197.54,141558.0
2020-05-19 14:30:00,197.4,198.28,196.33,196.6,42275.0,197.4,198.28,196.33,196.6,42275.0
2020-05-19 15:00:00,196.38,197.78,196.38,197.32,91716.0,196.38,197.78,196.38,197.32,91716.0
2020-05-19 15:30:00,197.32,197.41,194.6,194.72,200066.0,197.32,197.41,194.6,194.72,200066.0
2020-05-20 09:30:00,197.97,199.59,196.82,199.48,109225.0,197.97,199.59,196.82,199.48,109225.0
2020-05-20 10:00:00,199.54,199.54,196.37,197.15,34446.0,199.54,199.54,196.37,197.15,34446.0
2020-05-20 10:30:00,197.27,197.56,196.49,196.6,32166.0,197.27,197.56,196.49,196.6,32166.0
2020-05-20 11:00:00,196.68,197.17,195.48,196.95,52900.0,196.68,197.17,195.48,196.95,52900.0
2020-05-20 11:30:00,197.0,197.26,196.65,197.03,12726.0,197.0,197.26,196.65,197.03,12726.0
2020-05-20 12:00:00,197.06,197.09,195.69,195.93,25164.0,197.06,197.09,195.69,195.93,25164.0
2020-05-20 12:30:00,195.91,196.16,194.32,195.94,53767.0,195.91,196.16,194.32,195.94,53767.0
2020-05-20 13:00:00,195.93,196.79,195.75,196.28,22698.0,195.93,196.79,195.75,196.28,22698.0
2020-05-20 13:30:00,196.48,196.53,195.95,196.02,13839.0,196.48,196.53,195.95,196.02,13839.0
2020-05-20 14:00:00,196.0,196.24,195.25,195.5,22195.0,196.0,196.24,195.25,195.5,22195.0
2020-05-20 14:30:00,195.43,197.09,195.43,196.7,31380.0,195.43,197.09,195.43,196.7,31380.0
2020-05-20 15:00:00,196.67,196.71,195.83,196.56,31318.0,196.67,196.71,195.83,196.56,31318.0
2020-05-20 15:30:00,196.5,196.96,196.0,196.44,79478.0,196.5,196.96,196.0,196.44,79478.0
2020-05-21 09:30:00,196.08,197.58,195.36,196.03,47217.0,196.08,197.58,195.36,196.03,47217.0
2020-05-21 10:00:00,196.38,196.52,194.97,196.03,27585.0,196.38,196.52,194.97,196.03,27585.0
2020-05-21 10:30:00,195.92,195.92,194.28,195.11,26948.0,195.92,195.92,194.28,195.11,26948.0
2020-05-21 11:00:00,194.84,194.99,193.65,194.25,28696.0,194.84,194.99,193.65,194.25,28696.0
2020-05-21 11:30:00,194.28,195.29,194.28,194.46,27163.0,194.28,195.29,194.28,194.46,27163.0
2020-05-21 12:00:00,194.53,195.64,194.5,195.1,57355.0,194.53,195.64,194.5,195.1,57355.0
2020-05-21 12:30:00,194.94,195.16,194.61,194.84,18555.0,194.94,195.16,194.61,194.84,18555.0
2020-05-21 13:00:00,194.82,195.48,194.6,195.48,37396.0,194.82,195.48,194.6,195.48,37396.0
2020-05-21 13:30:00,195.5,195.62,195.03,195.09,46227.0,195.5,195.62,195.03,195.09,46227.0
2020-05-21 14:00:00,195.01,195.54,195.0,195.45,67569.0,195.01,195.54,195.0,195.45,67569.0
2020-05-21 14:30:00,195.46,195.92,194.72,195.81,146174.0,195.46,195.92,194.72,195.81,146174.0
2020-05-21 15:00:00,195.7,196.01,195.25,195.43,50289.0,195.7,196.01,195.25,195.43,50289.0
2020-05-21 15:30:00,195.45,195.85,194.56,194.73,206596.0,195.45,195.85,194.56,194.73,206596.0
2020-05-22 09:30:00,194.03,195.28,192.51,195.23,65850.0,194.03,195.28,192.51,195.23,65850.0
2020-05-22 10:00:00,195.03,195.03,192.83,194.25,45634.0,195.03,195.03,192.83,194.25,45634.0
2020-05-22 10:30:00,194.29,194.59,192.97,193.19,28769.0,194.29,194.59,192.97,193.19,28769.0
2020-05-22 11:00:00,193.28,193.83,193.02,193.32,22220.0,193.28,193.83,193.02,193.32,22220.0
2020-05-22 11:30:00,193.26,194.59,193.25,194.38,25943.0,193.26,194.59,193.25,194.38,25943.0
2020-05-22 12:00:00,194.34,195.01,194.07,194.81,24089.0,194.34,195.01,194.07,194.81,24089.0
2020-05-22 12:30:00,194.92,195.24,194.57,194.71,17849.0,194.92,195.24,194.57,194.71,17849.0
2020-05-22 13:00:00,194.71,195.43,194.65,195.26,20516.0,194.71,195.43,194.65,195.26,20516.0
2020-05-22 13:30:00,195.28,195.66,195.14,195.53,24207.0,195.28,195.66,195.14,195.53,24207.0
2020-05-22 14:00:00,195.53,196.19,195.45,195.67,46770.0,195.53,196.19,195.45,195.67,46770.0
2020-05-22 14:30:00,195.67,196.9,195.08,195.64,57991.0,195.67,196.9,195.08,195.64,57991.0
2020-05-22 15:00:00,195.59,195.59,194.23,194.43,46807.0,195.59,195.59,194.23,194.43,46807.0
2020-05-22 15:30:00,194.43,196.09,193.87,195.89,166013.0,194.43,196.09,193.87,195.89,166013.0
2020-05-26 09:30:00,199.62,201.98,198.62,201.42,162937.0,199.62,201.98,198.62,201.42,162937.0
2020-05-26 10:00:00,201.37,203.8,200.46,203.11,135118.0,201.37,203.8,200.46,203.11,135118.0
2020-05-26 10:30:00,203.12,203.83,201.37,202.11,101097.0,203.12,203.83,201.37,202.11,101097.0
2020-05-26 11:00:00,202.06,202.56,200.9,201.38,65421.0,202.06,202.56,200.9,201.38,65421.0
2020-05-26 11:30:00,201.39,201.49,199.86,200.65,66830.0,201.39,201.49,199.86,200.65,66830.0
2020-05-26 12:00:00,200.74,201.67,200.72,201.61,58229.0,200.74,201.67,200.72,201.61,58229.0
2020-05-26 12:30:00,201.6,202.27,201.45,201.64,38703.0,201.6,202.27,201.45,201.64,38703.0
2020-05-26 13:00:00,201.78,201.89,200.86,201.56,30479.0,201.78,201.89,200.86,201.56,30479.0
2020-05-26 13:30:00,201.52,201.59,200.76,201.02,37355.0,201.52,201.59,200.76,201.02,37355.0
2020-05-26 14:00:00,200.97,201.52,200.77,201.06,48059.0,200.97,201.52,200.77,201.06,48059.0
2020-05-26 14:30:00,201.11,201.18,200.13,200.45,39916.0,201.11,201.18,200.13,200.45,39916.0
2020-05-26 15:00:00,200.28,200.53,199.59,200.43,68249.0,200.28,200.53,199.59,200.43,68249.0
2020-05-26 15:30:00,200.49,200.49,198.87,199.68,157537.0,200.49,200.49,198.87,199.68,157537.0
2020-05-27 09:30:00,197.77,199.11,195.33,195.94,115673.0,197.77,199.11,195.33,195.94,115673.0
2020-05-27 10:00:00,196.24,198.48,195.24,197.64,62476.0,196.24,198.48,195.24,197.64,62476.0
2020-05-27 10:30:00,197.63,197.78,194.1,194.67,86452.0,197.63,197.78,194.1,194.67,86452.0
2020-05-27 11:00:00,194.81,194.81,193.0,193.62,121522.0,194.81,194.81,193.0,193.62,121522.0
2020-05-27 11:30:00,193.53,194.86,192.51,194.11,87370.0,193.53,194.86,192.51,194.11,87370.0
2020-05-27 12:00:00,193.91,196.5,193.82,196.03,59796.0,193.91,196.5,193.82,196.03,59796.0
2020-05-27 12:30:00,196.04,198.02,196.04,197.17,61100.0,196.04,198.02,196.04,197.17,61100.0
2020-05-27 13:00:00,197.06,197.17,195.13,195.63,50059.0,197.06,197.17,195.13,195.63,50059.0
2020-05-27 13:30:00,195.56,197.07,194.95,196.9,60986.0,195.56,197.07,194.95,196.9,60986.0
2020-05-27 14:00:00,196.96,197.95,196.58,197.07,64628.0,196.96,197.95,196.58,197.07,64628.0
2020-05-27 14:30:00,197.08,198.05,196.58,197.33,88780.0,197.08,198.05,196.58,197.33,88780.0
2020-05-27 15:00:00,197.4,198.05,197.35,197.85,111213.0,197.4,198.05,197.35,197.85,111213.0
2020-05-27 15:30:00,197.84,199.82,197.3,199.79,280604.0,197.84,199.82,197.3,199.79,280604.0
2020-05-28 09:30:00,197.97,205.24,194.6,200.89,425187.0,197.97,205.24,194.6,200.89,425187.0
2020-05-28 10:00:00,201.37,202.7,199.5,201.14,141033.0,201.37,202.7,199.5,201.14,141033.0
2020-05-28 10:30:00,201.08,203.97,199.8,203.79,115316.0,201.08,203.97,199.8,203.79,115316.0
2020-05-28 11:00:00,203.82,203.97,202.1,203.75,83130.0,203.82,203.97,202.1,203.75,83130.0
2020-05-28 11:30:00,203.74,205.84,203.04,205.8,182048.0,203.74,205.84,203.04,205.8,182048.0
2020-05-28 12:00:00,205.77,206.33,205.08,205.36,98601.0,205.77,206.33,205.08,205.36,98601.0
2020-05-28 12:30:00,205.4,207.71,205.11,207.43,127776.0,205.4,207.71,205.11,207.43,127776.0
2020-05-28 13:00:00,207.33,208.0,206.56,207.74,111624.0,207.33,208.0,206.56,207.74,111624.0
2020-05-28 13:30:00,207.65,207.67,207.04,207.49,150699.0,207.65,207.67,207.04,207.49,150699.0
2020-05-28 14:00:00,207.5,208.3,206.0,206.16,111003.0,207.5,208.3,206.0,206.16,111003.0
2020-05-28 14:30:00,206.3,207.12,205.85,206.34,161826.0,206.3,207.12,205.85,206.34,161826.0
2020-05-28 15:00:00,206.38,208.18,204.71,204.97,146576.0,206.38,208.18,204.71,204.97,146576.0
2020-05-28 15:30:00,205.0,205.43,202.0,202.81,357328.0,205.0,205.43,202.0,202.81,357328.0
2020-05-29 09:30:00,203.6,205.15,202.37,202.97,65889.0,203.6,205.15,202.37,202.97,65889.0
2020-05-29 10:00:00,202.94,202.97,200.6,201.79,81192.0,202.94,202.97,200.6,201.79,81192.0
2020-05-29 10:30:00,201.77,202.76,200.34,201.34,95351.0,201.77,202.76,200.34,201.34,95351.0
2020-05-29 11:00:00,201.49,203.82,201.14,203.34,68627.0,201.49,203.82,201.14,203.34,68627.0
2020-05-29 11:30:00,203.38,203.75,201.72,203.02,54889.0,203.38,203.75,201.72,203.02,54889.0
2020-05-29 12:00:00,203.05,203.53,201.84,202.59,47848.0,203.05,203.53,201.84,202.59,47848.0
2020-05-29 12:30:00,202.55,202.81,200.72,202.2,44928.0,202.55,202.81,200.72,202.2,44928.0
2020-05-29 13:00:00,202.38,203.98,201.87,203.63,28370.0,202.38,203.98,201.87,203.63,28370.0
2020-05-29 13:30:00,203.71,203.75,202.97,203.39,30855.0,203.71,203.75,202.97,203.39,30855.0
2020-05-29 14:00:00,203.2,205.05,202.96,204.68,50338.0,203.2,205.05,202.96,204.68,50338.0
2020-05-29 14:30:00,204.73,205.28,202.57,205.28,63545.0,204.73,205.28,202.57,205.28,63545.0
2020-05-29 15:00:00,205.53,206.36,205.12,205.84,68920.0,205.53,206.36,205.12,205.84,68920.0
2020-05-29 15:30:00,205.88,210.71,205.71,210.38,447056.0,205.88,210.71,205.71,210.38,447056.0
2020-06-01 09:30:00,210.11,213.67,209.05,211.51,231537.0,210.11,213.67,209.05,211.51,231537.0
2020-06-01 10:00:00,211.69,213.34,211.45,213.11,125638.0,211.69,213.34,211.45,213.11,125638.0
2020-06-01 10:30:00,213.23,213.79,212.26,213.15,76247.0,213.23,213.79,212.26,213.15,76247.0
2020-06-01 11:00:00,213.1,214.31,212.59,214.22,86619.0,213.1,214.31,212.59,214.22,86619.0
2020-06-01 11:30:00,214.28,215.08,214.19,214.97,85540.0,214.28,215.08,214.19,214.97,85540.0
2020-06-01 12:00:00,215.01,216.45,214.67,215.96,117738.0,215.01,216.45,214.67,215.96,117738.0
2020-06-01 12:30:00,216.03,217.99,215.37,216.45,289381.0,216.03,217.99,215.37,216.45,289381.0
2020-06-01 13:00:00,216.57,218.71,216.4,218.5,81900.0,216.57,218.71,216.4,218.5,81900.0
2020-06-01 13:30:00,218.45,219.46,218.15,219.16,101417.0,218.45,219.46,218.15,219.16,101417.0
2020-06-01 14:00:00,219.18,219.36,218.5,218.8,90674.0,219.18,219.36,218.5,218.8,90674.0
2020-06-01 14:30:00,218.82,219.77,218.57,219.69,80769.0,218.82,219.77,218.57,219.69,80769.0
2020-06-01 15:00:00,219.63,221.33,219.42,221.17,213826.0,219.63,221.33,219.42,221.17,213826.0
2020-06-01 15:30:00,221.11,221.51,218.66,219.3,304875.0,221.11,221.51,218.66,219.3,304875.0
2020-06-02 09:30:00,218.8,221.0,216.8,217.7,140268.0,218.8,221.0,216.8,217.7,140268.0
2020-06-02 10:00:00,217.77,218.65,215.78,215.94,120847.0,217.77,218.65,215.78,215.94,120847.0
2020-06-02 10:30:00,215.95,215.95,214.08,214.83,125287.0,215.95,215.95,214.08,214.83,125287.0
2020-06-02 11:00:00,214.87,214.87,212.11,213.78,258566.0,214.87,214.87,212.11,213.78,258566.0
2020-06-02 11:30:00,213.78,215.47,213.61,215.4,136411.0,213.78,215.47,213.61,215.4,136411.0
2020-06-02 12:00:00,215.4,215.87,215.02,215.79,39394.0,215.4,215.87,215.02,215.79,39394.0
2020-06-02 12:30:00,215.83,217.42,215.83,217.19,152587.0,215.83,217.42,215.83,217.19,152587.0
2020-06-02 13:00:00,217.16,217.55,216.93,217.41,84729.0,217.16,217.55,216.93,217.41,84729.0
2020-06-02 13:30:00,217.44,218.26,216.94,218.22,89065.0,217.44,218.26,216.94,218.22,89065.0
2020-06-02 14:00:00,218.15,218.18,217.2,217.35,97508.0,218.15,218.18,217.2,217.35,97508.0
2020-06-02 14:30:00,217.42,217.74,217.1,217.45,93889.0,217.42,217.74,217.1,217.45,93889.0
2020-06-02 15:00:00,217.42,217.54,216.85,217.37,76448.0,217.42,217.54,216.85,217.37,76448.0
2020-06-02 15:30:00,217.39,219.2,217.14,219.19,195651.0,217.39,219.2,217.14,219.19,195651.0
2020-06-03 09:30:00,220.75,223.4,219.17,223.4,121523.0,220.75,223.4,219.17,223.4,121523.0
2020-06-03 10:00:00,223.44,223.51,222.32,222.86,77402.0,223.44,223.51,222.32,222.86,77402.0
2020-06-03 10:30:00,222.7,223.89,222.7,222.9,99022.0,222.7,223.89,222.7,222.9,99022.0
2020-06-03 11:00:00,222.74,223.25,222.39,223.16,55987.0,222.74,223.25,222.39,223.16,55987.0
2020-06-03 11:30:00,223.14,223.9,222.34,223.47,53960.0,223.14,223.9,222.34,223.47,53960.0
2020-06-03 12:00:00,223.4,224.23,222.53,224.22,76175.0,223.4,224.23,222.53,224.22,76175.0
2020-06-03 12:30:00,224.27,224.84,223.98,224.66,53033.0,224.27,224.84,223.98,224.66,53033.0
2020-06-03 13:00:00,224.67,226.81,224.47,226.54,381097.0,224.67,226.81,224.47,226.54,381097.0
2020-06-03 13:30:00,226.5,226.53,224.5,224.59,65750.0,226.5,226.53,224.5,224.59,65750.0
2020-06-03 14:00:00,224.6,225.21,224.5,224.64,54001.0,224.6,225.21,224.5,224.64,54001.0
2020-06-03 14:30:00,224.71,226.02,224.58,225.87,53793.0,224.71,226.02,224.58,225.87,53793.0
2020-06-03 15:00:00,225.79,226.5,225.51,226.28,71305.0,225.79,226.5,225.51,226.28,71305.0
2020-06-03 15:30:00,226.24,227.39,225.91,226.26,255129.0,226.24,227.39,225.91,226.26,255129.0
2020-06-04 09:30:00,225.0,227.22,224.35,226.35,100917.0,225.0,227.22,224.35,226.35,100917.0
2020-06-04 10:00:00,226.13,226.8,225.7,226.36,62446.0,226.13,226.8,225.7,226.36,62446.0
2020-06-04 10:30:00,226.41,227.37,225.94,226.41,52668.0,226.41,227.37,225.94,226.41,52668.0
2020-06-04 11:00:00,226.5,226.5,224.39,225.2,237217.0,226.5,226.5,224.39,225.2,237217.0
2020-06-04 11:30:00,225.21,226.53,225.08,226.31,54411.0,225.21,226.53,225.08,226.31,54411.0
2020-06-04 12:00:00,226.33,227.06,226.01,226.02,48083.0,226.33,227.06,226.01,226.02,48083.0
2020-06-04 12:30:00,225.99,226.01,225.22,225.45,84188.0,225.99,226.01,225.22,225.45,84188.0
2020-06-04 13:00:00,225.34,225.65,224.58,224.64,106764.0,225.34,225.65,224.58,224.64,106764.0
2020-06-04 13:30:00,224.68,225.65,224.64,225.22,89755.0,224.68,225.65,224.64,225.22,89755.0
2020-06-04 14:00:00,225.17,225.64,224.98,225.26,44097.0,225.17,225.64,224.98,225.26,44097.0
2020-06-04 14:30:00,225.24,225.24,223.29,223.48,152044.0,225.24,225.24,223.29,223.48,152044.0
2020-06-04 15:00:00,223.43,224.98,223.43,224.56,93685.0,223.43,224.98,223.43,224.56,93685.0
2020-06-04 15:30:00,224.54,225.64,223.97,225.0,244498.0,224.54,225.64,223.97,225.0,244498.0
2020-06-05 09:30:00,224.67,231.36,223.0,228.96,131579.0,224.67,231.36,223.0,228.96,131579.0
2020-06-05 10:00:00,229.15,230.89,228.6,230.01,82615.0,229.15,230.89,228.6,230.01,82615.0
2020-06-05 10:30:00,229.99,232.28,229.99,231.79,65035.0,229.99,232.28,229.99,231.79,65035.0
2020-06-05 11:00:00,231.61,234.3,231.28,233.97,72660.0,231.61,234.3,231.28,233.97,72660.0
2020-06-05 11:30:00,233.95,234.44,232.48,233.26,52104.0,233.95,234.44,232.48,233.26,52104.0
2020-06-05 12:00:00,233.3,233.71,232.58,233.55,68659.0,233.3,233.71,232.58,233.55,68659.0
2020-06-05 12:30:00,233.55,234.54,233.44,233.95,76155.0,233.55,234.54,233.44,233.95,76155.0
2020-06-05 13:00:00,233.88,234.3,233.1,234.3,60724.0,233.88,234.3,233.1,234.3,60724.0
2020-06-05 13:30:00,234.31,234.47,232.67,232.71,47524.0,234.31,234.47,232.67,232.71,47524.0
2020-06-05 14:00:00,232.66,233.89,232.56,233.74,73971.0,232.66,233.89,232.56,233.74,73971.0
2020-06-05 14:30:00,233.8,234.41,233.49,234.13,99411.0,233.8,234.41,233.49,234.13,99411.0
2020-06-05 15:00:00,234.16,234.26,232.95,233.91,88708.0,234.16,234.26,232.95,233.91,88708.0
2020-06-05 15:30:00,233.82,234.1,232.82,233.88,220364.0,233.82,234.1,232.82,233.88,220364.0
2020-06-08 09:30:00,231.68,236.47,231.03,232.9,146877.0,231.68,236.47,231.03,232.9,146877.0
2020-06-08 10:00:00,233.17,233.19,230.6,232.99,104026.0,233.17,233.19,230.6,232.99,104026.0
2020-06-08 10:30:00,232.95,233.33,231.23,231.34,65891.0,232.95,233.33,231.23,231.34,65891.0
2020-06-08 11:00:00,231.38,232.95,230.84,232.76,209895.0,231.38,232.95,230.84,232.76,209895.0
2020-06-08 11:30:00,232.52,232.74,231.47,232.15,92766.0,232.52,232.74,231.47,232.15,92766.0
2020-06-08 12:00:00,232.17,232.48,230.5,230.52,92479.0,232.17,232.48,230.5,230.52,92479.0
2020-06-08 12:30:00,230.5,232.57,230.46,232.33,53598.0,230.5,232.57,230.46,232.33,53598.0
2020-06-08 13:00:00,232.33,232.7,232.04,232.56,57826.0,232.33,232.7,232.04,232.56,57826.0
2020-06-08 13:30:00,232.48,233.32,232.36,233.32,150620.0,232.48,233.32,232.36,233.32,150620.0
2020-06-08 14:00:00,233.28,234.91,233.25,233.63,135041.0,233.28,234.91,233.25,233.63,135041.0
2020-06-08 14:30:00,233.6,233.96,232.93,233.15,121993.0,233.6,233.96,232.93,233.15,121993.0
2020-06-08 15:00:00,233.1,233.34,232.88,233.13,88655.0,233.1,233.34,232.88,233.13,88655.0
2020-06-08 15:30:00,233.18,233.94,232.9,233.53,250711.0,233.18,233.94,232.9,233.53,250711.0
2020-06-09 09:30:00,232.49,234.03,231.68,233.02,125201.0,232.49,234.03,231.68,233.02,125201.0
2020-06-09 10:00:00,233.18,233.18,231.45,232.14,109011.0,233.18,233.18,231.45,232.14,109011.0
2020-06-09 10:30:00,232.29,234.66,232.19,234.37,114277.0,232.29,234.66,232.19,234.37,114277.0
2020-06-09 11:00:00,234.41,234.57,232.42,233.22,96283.0,234.41,234.57,232.42,233.22,96283.0
2020-06-09 11:30:00,233.19,233.4,231.89,232.18,46549.0,233.19,233.4,231.89,232.18,46549.0
2020-06-09 12:00:00,232.3,233.1,232.02,232.83,30336.0,232.3,233.1,232.02,232.83,30336.0
2020-06-09 12:30:00,232.88,233.53,232.56,232.89,44762.0,232.88,233.53,232.56,232.89,44762.0
2020-06-09 13:00:00,232.92,234.23,232.75,234.23,96693.0,232.92,234.23,232.75,234.23,96693.0
2020-06-09 13:30:00,234.27,236.66,233.63,236.6,111405.0,234.27,236.66,233.63,236.6,111405.0
2020-06-09 14:00:00,236.64,237.8,235.55,235.71,215513.0,236.64,237.8,235.55,235.71,215513.0
2020-06-09 14:30:00,235.64,235.81,235.2,235.25,62445.0,235.64,235.81,235.2,235.25,62445.0
2020-06-09 15:00:00,235.21,235.85,234.92,235.63,84880.0,235.21,235.85,234.92,235.63,84880.0
2020-06-09 15:30:00,235.61,235.84,233.88,234.15,175620.0,235.61,235.84,233.88,234.15,175620.0
2020-06-10 09:30:00,235.59,236.85,233.46,235.63,61515.0,235.59,236.85,233.46,235.63,61515.0
2020-06-10 10:00:00,235.75,237.71,235.56,237.47,81396.0,235.75,237.71,235.56,237.47,81396.0
2020-06-10 10:30:00,237.53,237.72,235.26,235.94,121170.0,237.53,237.72,235.26,235.94,121170.0
2020-06-10 11:00:00,235.94,238.3,235.73,238.12,69571.0,235.94,238.3,235.73,238.12,69571.0
2020-06-10 11:30:00,238.07,239.76,238.01,239.15,80136.0,238.07,239.76,238.01,239.15,80136.0
2020-06-10 12:00:00,239.14,239.57,238.25,239.09,69690.0,239.14,239.57,238.25,239.09,69690.0
2020-06-10 12:30:00,239.08,239.08,236.9,237.74,77444.0,239.08,239.08,236.9,237.74,77444.0
2020-06-10 13:00:00,237.7,238.58,237.25,238.24,49369.0,237.7,238.58,237.25,238.24,49369.0
2020-06-10 13:30:00,238.25,238.6,236.62,236.93,61983.0,238.25,238.6,236.62,236.93,61983.0
2020-06-10 14:00:00,237.05,240.23,236.87,240.23,59841.0,237.05,240.23,236.87,240.23,59841.0
2020-06-10 14:30:00,240.25,240.25,236.84,237.16,88411.0,240.25,240.25,236.84,237.16,88411.0
2020-06-10 15:00:00,237.11,238.56,236.37,238.02,166874.0,237.11,238.56,236.37,238.02,166874.0
2020-06-10 15:30:00,238.08,238.5,236.43,236.43,171199.0,238.08,238.5,236.43,236.43,171199.0
2020-06-11 09:30:00,232.99,233.47,227.93,230.56,238569.0,232.99,233.47,227.93,230.56,238569.0
2020-06-11 10:00:00,230.84,231.68,229.4,229.7,158864.0,230.84,231.68,229.4,229.7,158864.0
2020-06-11 10:30:00,229.56,231.23,228.44,228.71,132692.0,229.56,231.23,228.44,228.71,132692.0
2020-06-11 11:00:00,228.68,228.72,226.41,226.58,228793.0,228.68,228.72,226.41,226.58,228793.0
2020-06-11 11:30:00,226.51,226.92,225.76,226.21,89538.0,226.51,226.92,225.76,226.21,89538.0
2020-06-11 12:00:00,226.12,226.27,224.4,225.34,91341.0,226.12,226.27,224.4,225.34,91341.0
2020-06-11 12:30:00,225.23,226.7,222.45,222.57,100213.0,225.23,226.7,222.45,222.57,100213.0
2020-06-11 13:00:00,222.4,224.6,222.4,223.04,61907.0,222.4,224.6,222.4,223.04,61907.0
2020-06-11 13:30:00,223.05,224.94,222.83,223.9,120390.0,223.05,224.94,222.83,223.9,120390.0
2020-06-11 14:00:00,223.74,224.0,221.73,222.31,100187.0,223.74,224.0,221.73,222.31,100187.0
2020-06-11 14:30:00,222.44,222.84,219.49,220.18,94316.0,222.44,222.84,219.49,220.18,94316.0
2020-06-11 15:00:00,220.13,221.7,218.95,219.83,110443.0,220.13,221.7,218.95,219.83,110443.0
2020-06-11 15:30:00,219.74,221.15,218.98,219.09,284102.0,219.74,221.15,218.98,219.09,284102.0
2020-06-12 09:30:00,227.95,228.14,225.08,226.81,197642.0,227.95,228.14,225.08,226.81,197642.0
2020-06-12 10:00:00,226.84,227.47,225.35,226.41,134176.0,226.84,227.47,225.35,226.41,134176.0
2020-06-12 10:30:00,226.45,226.96,222.97,222.97,56740.0,226.45,226.96,222.97,222.97,56740.0
2020-06-12 11:00:00,223.19,223.37,220.14,221.5,85704.0,223.19,223.37,220.14,221.5,85704.0
2020-06-12 11:30:00,221.59,224.28,220.64,223.91,122192.0,221.59,224.28,220.64,223.91,122192.0
2020-06-12 12:00:00,223.97,225.42,223.19,223.62,68346.0,223.97,225.42,223.19,223.62,68346.0
2020-06-12 12:30:00,223.67,223.67,221.67,222.44,51320.0,223.67,223.67,221.67,222.44,51320.0
2020-06-12 13:00:00,222.36,222.36,220.18,220.56,48024.0,222.36,222.36,220.18,220.56,48024.0
2020-06-12 13:30:00,220.62,220.63,218.95,219.18,86152.0,220.62,220.63,218.95,219.18,86152.0
2020-06-12 14:00:00,219.19,221.65,219.1,221.65,93970.0,219.19,221.65,219.1,221.65,93970.0
2020-06-12 14:30:00,221.68,222.95,220.72,221.61,37665.0,221.68,222.95,220.72,221.61,37665.0
2020-06-12 15:00:00,221.69,222.91,220.5,220.98,83107.0,221.69,222.91,220.5,220.98,83107.0
2020-06-12 15:30:00,220.92,223.54,220.59,223.0,166241.0,220.92,223.54,220.59,223.0,166241.0
2020-06-15 09:30:00,218.96,224.27,218.76,223.56,105535.0,218.96,224.27,218.76,223.56,105535.0
2020-06-15 10:00:00,223.7,224.76,223.19,223.88,51797.0,223.7,224.76,223.19,223.88,51797.0
2020-06-15 10:30:00,223.76,225.11,223.01,224.07,41511.0,223.76,225.11,223.01,224.07,41511.0
2020-06-15 11:00:00,224.26,225.63,224.25,225.1,49584.0,224.26,225.63,224.25,225.1,49584.0
2020-06-15 11:30:00,225.14,225.57,223.51,223.75,49702.0,225.14,225.57,223.51,223.75,49702.0
2020-06-15 12:00:00,223.73,225.0,223.67,224.5,25917.0,223.73,225.0,223.67,224.5,25917.0
2020-06-15 12:30:00,224.31,224.91,224.0,224.77,15438.0,224.31,224.91,224.0,224.77,15438.0
2020-06-15 13:00:00,224.76,226.0,224.46,225.81,22079.0,224.76,226.0,224.46,225.81,22079.0
2020-06-15 13:30:00,226.02,227.38,225.84,226.23,44667.0,226.02,227.38,225.84,226.23,44667.0
2020-06-15 14:00:00,226.3,228.84,226.3,228.41,71072.0,226.3,228.84,226.3,228.41,71072.0
2020-06-15 14:30:00,228.58,229.75,228.06,229.25,76175.0,228.58,229.75,228.06,229.25,76175.0
2020-06-15 15:00:00,229.23,229.72,228.3,228.84,83991.0,229.23,229.72,228.3,228.84,83991.0
2020-06-15 15:30:00,228.77,229.61,228.15,229.21,257054.0,228.77,229.61,228.15,229.21,257054.0
2020-06-16 09:30:00,234.95,237.77,234.0,237.0,104806.0,234.95,237.77,234.0,237.0,104806.0
2020-06-16 10:00:00,236.78,238.79,236.47,238.79,145497.0,236.78,238.79,236.47,238.79,145497.0
2020-06-16 10:30:00,238.85,240.48,235.64,235.64,242014.0,238.85,240.48,235.64,235.64,242014.0
2020-06-16 11:00:00,235.41,238.73,234.39,238.1,141733.0,235.41,238.73,234.39,238.1,141733.0
2020-06-16 11:30:00,238.11,239.65,237.17,238.45,85382.0,238.11,239.65,237.17,238.45,85382.0
2020-06-16 12:00:00,238.64,238.85,237.15,238.54,65606.0,238.64,238.85,237.15,238.54,65606.0
2020-06-16 12:30:00,238.63,241.23,238.45,240.5,98918.0,238.63,241.23,238.45,240.5,98918.0
2020-06-16 13:00:00,240.49,241.72,240.41,241.09,106880.0,240.49,241.72,240.41,241.09,106880.0
2020-06-16 13:30:00,241.07,241.75,240.24,240.43,100679.0,241.07,241.75,240.24,240.43,100679.0
2020-06-16 14:00:00,240.52,241.64,239.78,241.02,93834.0,240.52,241.64,239.78,241.02,93834.0
2020-06-16 14:30:00,241.03,241.77,240.41,241.08,63855.0,241.03,241.77,240.41,241.08,63855.0
2020-06-16 15:00:00,241.23,241.24,239.46,240.67,86799.0,241.23,241.24,239.46,240.67,86799.0
2020-06-16 15:30:00,240.72,241.3,239.62,240.93,256201.0,240.72,241.3,239.62,240.93,256201.0
2020-06-17 09:30:00,242.29,243.76,240.16,240.72,91832.0,242.29,243.76,240.16,240.72,91832.0
2020-06-17 10:00:00,240.72,241.43,238.81,239.33,64777.0,240.72,241.43,238.81,239.33,64777.0
2020-06-17 10:30:00,239.46,241.49,239.18,240.95,35848.0,239.46,241.49,239.18,240.95,35848.0
2020-06-17 11:00:00,241.04,241.47,239.09,239.86,40592.0,241.04,241.47,239.09,239.86,40592.0
2020-06-17 11:30:00,239.77,240.66,239.18,240.25,28724.0,239.77,240.66,239.18,240.25,28724.0
2020-06-17 12:00:00,240.33,240.4,239.76,240.06,37700.0,240.33,240.4,239.76,240.06,37700.0
2020-06-17 12:30:00,240.12,240.53,239.81,240.06,29467.0,240.12,240.53,239.81,240.06,29467.0
2020-06-17 13:00:00,240.16,240.43,239.5,239.56,31154.0,240.16,240.43,239.5,239.56,31154.0
2020-06-17 13:30:00,239.68,239.97,239.38,239.39,29656.0,239.68,239.97,239.38,239.39,29656.0
2020-06-17 14:00:00,239.38,239.38,238.35,238.87,68673.0,239.38,239.38,238.35,238.87,68673.0
2020-06-17 14:30:00,238.93,239.38,238.57,238.59,40808.0,238.93,239.38,238.57,238.59,40808.0
2020-06-17 15:00:00,238.59,238.59,236.56,236.93,57485.0,238.59,238.59,236.56,236.93,57485.0
2020-06-17 15:30:00,236.93,237.8,236.42,236.95,114136.0,236.93,237.8,236.42,236.95,114136.0
2020-06-18 09:30:00,237.95,238.58,236.04,237.52,55682.0,237.95,238.58,236.04,237.52,55682.0
2020-06-18 10:00:00,237.82,238.71,236.45,237.21,38591.0,237.82,238.71,236.45,237.21,38591.0
2020-06-18 10:30:00,237.38,238.95,236.83,238.55,31524.0,237.38,238.95,236.83,238.55,31524.0
2020-06-18 11:00:00,238.77,239.2,238.22,238.5,33054.0,238.77,239.2,238.22,238.5,33054.0
2020-06-18 11:30:00,238.61,238.69,237.17,237.55,31628.0,238.61,238.69,237.17,237.55,31628.0
2020-06-18 12:00:00,237.56,238.86,237.45,238.69,21193.0,237.56,238.86,237.45,238.69,21193.0
2020-06-18 12:30:00,238.55,238.68,237.76,237.83,24625.0,238.55,238.68,237.76,237.83,24625.0
2020-06-18 13:00:00,237.81,238.26,237.62,237.81,35248.0,237.81,238.26,237.62,237.81,35248.0
2020-06-18 13:30:00,237.78,239.04,237.76,239.04,59037.0,237.78,239.04,237.76,239.04,59037.0
2020-06-18 14:00:00,239.04,239.09,238.02,238.21,19517.0,239.04,239.09,238.02,238.21,19517.0
2020-06-18 14:30:00,238.32,238.59,237.66,237.67,29120.0,238.32,238.59,237.66,237.67,29120.0
2020-06-18 15:00:00,237.73,237.75,236.63,237.04,37562.0,237.73,237.75,236.63,237.04,37562.0
2020-06-18 15:30:00,237.07,239.0,237.05,238.07,205272.0,237.07,239.0,237.05,238.07,205272.0
2020-06-19 09:30:00,242.11,242.98,238.61,240.78,284155.0,242.11,242.98,238.61,240.78,284155.0
2020-06-19 10:00:00,240.61,241.89,239.6,241.87,68925.0,240.61,241.89,239.6,241.87,68925.0
2020-06-19 10:30:00,241.69,242.07,240.92,241.34,67535.0,241.69,242.07,240.92,241.34,67535.0
2020-06-19 11:00:00,241.48,242.1,240.97,241.65,50521.0,241.48,242.1,240.97,241.65,50521.0
2020-06-19 11:30:00,241.65,241.65,240.84,241.06,29728.0,241.65,241.65,240.84,241.06,29728.0
2020-06-19 12:00:00,241.13,241.24,237.43,238.34,56471.0,241.13,241.24,237.43,238.34,56471.0
2020-06-19 12:30:00,238.26,240.0,238.06,239.85,18663.0,238.26,240.0,238.06,239.85,18663.0
2020-06-19 13:00:00,239.73,239.81,237.81,237.97,20799.0,239.73,239.81,237.81,237.97,20799.0
2020-06-19 13:30:00,237.75,238.63,236.98,236.99,20440.0,237.75,238.63,236.98,236.99,20440.0
2020-06-19 14:00:00,237.04,237.56,235.66,235.81,40068.0,237.04,237.56,235.66,235.81,40068.0
2020-06-19 14:30:00,235.77,237.18,235.49,236.56,31373.0,235.77,237.18,235.49,236.56,31373.0
2020-06-19 15:00:00,236.51,237.69,236.2,237.29,53804.0,236.51,237.69,236.2,237.29,53804.0
2020-06-19 15:30:00,237.4,238.9,236.63,237.79,249173.0,237.4,238.9,236.63,237.79,249173.0
2020-06-22 09:30:00,237.24,238.56,236.0,238.45,63565.0,237.24,238.56,236.0,238.45,63565.0
2020-06-22 10:00:00,238.57,239.71,238.1,239.25,38167.0,238.57,239.71,238.1,239.25,38167.0
2020-06-22 10:30:00,239.37,239.5,237.39,237.43,44250.0,239.37,239.5,237.39,237.43,44250.0
2020-06-22 11:00:00,237.34,238.67,237.03,238.48,30277.0,237.34,238.67,237.03,238.48,30277.0
2020-06-22 11:30:00,238.5,238.56,237.31,237.32,29219.0,238.5,238.56,237.31,237.32,29219.0
2020-06-22 12:00:00,237.29,238.28,237.03,238.22,38738.0,237.29,238.28,237.03,238.22,38738.0
2020-06-22 12:30:00,238.03,239.55,238.01,239.05,28893.0,238.03,239.55,238.01,239.05,28893.0
2020-06-22 13:00:00,239.03,239.17,237.8,238.2,16923.0,239.03,239.17,237.8,238.2,16923.0
2020-06-22 13:30:00,238.24,240.0,237.71,239.86,73391.0,238.24,240.0,237.71,239.86,73391.0
2020-06-22 14:00:00,239.82,240.17,239.21,240.17,45899.0,239.82,240.17,239.21,240.17,45899.0
2020-06-22 14:30:00,240.15,240.32,239.45,239.8,48930.0,240.15,240.32,239.45,239.8,48930.0
2020-06-22 15:00:00,239.76,240.19,238.47,239.0,64374.0,239.76,240.19,238.47,239.0,64374.0
2020-06-22 15:30:00,238.99,241.13,238.93,241.1,170399.0,238.99,241.13,238.93,241.1,170399.0
2020-06-23 09:30:00,242.91,243.51,241.45,242.82,49781.0,242.91,243.51,241.45,242.82,49781.0
2020-06-23 10:00:00,242.82,243.76,241.61,243.69,38011.0,242.82,243.76,241.61,243.69,38011.0
2020-06-23 10:30:00,243.86,244.65,243.34,244.11,55699.0,243.86,244.65,243.34,244.11,55699.0
2020-06-23 11:00:00,244.02,245.61,243.68,245.61,65603.0,244.02,245.61,243.68,245.61,65603.0
2020-06-23 11:30:00,245.64,245.84,244.86,245.58,60664.0,245.64,245.84,244.86,245.58,60664.0
2020-06-23 12:00:00,245.67,247.14,245.01,246.88,64523.0,245.67,247.14,245.01,246.88,64523.0
2020-06-23 12:30:00,246.81,246.82,245.79,246.23,44755.0,246.81,246.82,245.79,246.23,44755.0
2020-06-23 13:00:00,246.26,246.72,246.09,246.41,48582.0,246.26,246.72,246.09,246.41,48582.0
2020-06-23 13:30:00,246.49,246.74,245.5,245.63,166182.0,246.49,246.74,245.5,245.63,166182.0
2020-06-23 14:00:00,245.54,245.71,244.16,244.17,53792.0,245.54,245.71,244.16,244.17,53792.0
2020-06-23 14:30:00,244.29,244.82,243.33,243.39,53050.0,244.29,244.82,243.33,243.39,53050.0
2020-06-23 15:00:00,243.33,243.51,242.0,242.45,51984.0,243.33,243.51,242.0,242.45,51984.0
2020-06-23 15:30:00,242.36,242.99,241.53,241.61,157692.0,242.36,242.99,241.53,241.61,157692.0
2020-06-24 09:30:00,239.97,242.68,237.76,238.29,74076.0,239.97,242.68,237.76,238.29,74076.0
2020-06-24 10:00:00,238.36,238.89,237.3,237.93,66957.0,238.36,238.89,237.3,237.93,66957.0
2020-06-24 10:30:00,237.86,237.93,236.18,236.9,99201.0,237.86,237.93,236.18,236.9,99201.0
2020-06-24 11:00:00,236.72,236.9,233.71,235.17,120593.0,236.72,236.9,233.71,235.17,120593.0
2020-06-24 11:30:00,235.09,235.23,232.64,233.88,59126.0,235.09,235.23,232.64,233.88,59126.0
2020-06-24 12:00:00,233.86,234.55,232.84,233.52,86985.0,233.86,234.55,232.84,233.52,86985.0
2020-06-24 12:30:00,233.45,234.41,233.24,234.25,67225.0,233.45,234.41,233.24,234.25,67225.0
2020-06-24 13:00:00,234.23,235.31,233.18,233.29,101210.0,234.23,235.31,233.18,233.29,101210.0
2020-06-24 13:30:00,233.31,233.31,232.0,232.56,84362.0,233.31,233.31,232.0,232.56,84362.0
2020-06-24 14:00:00,232.6,233.55,231.59,233.29,77563.0,232.6,233.55,231.59,233.29,77563.0
2020-06-24 14:30:00,233.25,233.38,231.43,231.73,74482.0,233.25,233.38,231.43,231.73,74482.0
2020-06-24 15:00:00,231.85,233.83,231.85,233.33,66747.0,231.85,233.83,231.85,233.33,66747.0
2020-06-24 15:30:00,233.34,234.18,232.61,233.44,231502.0,233.34,234.18,232.61,233.44,231502.0
2020-06-25 09:30:00,233.5,233.79,228.37,230.84,113853.0,233.5,233.79,228.37,230.84,113853.0
2020-06-25 10:00:00,230.9,232.34,229.76,231.81,81412.0,230.9,232.34,229.76,231.81,81412.0
2020-06-25 10:30:00,232.15,234.06,231.68,232.5,84399.0,232.15,234.06,231.68,232.5,84399.0
2020-06-25 11:00:00,232.48,232.69,231.6,232.18,51405.0,232.48,232.69,231.6,232.18,51405.0
2020-06-25 11:30:00,232.2,232.5,231.02,232.5,49459.0,232.2,232.5,231.02,232.5,49459.0
2020-06-25 12:00:00,232.64,233.93,232.64,233.59,41994.0,232.64,233.93,232.64,233.59,41994.0
2020-06-25 12:30:00,233.59,234.12,232.82,233.89,47797.0,233.59,234.12,232.82,233.89,47797.0
2020-06-25 13:00:00,233.78,233.85,233.02,233.1,53428.0,233.78,233.85,233.02,233.1,53428.0
2020-06-25 13:30:00,232.99,233.51,232.65,232.78,58031.0,232.99,233.51,232.65,232.78,58031.0
2020-06-25 14:00:00,232.87,233.31,231.92,232.0,41998.0,232.87,233.31,231.92,232.0,41998.0
2020-06-25 14:30:00,231.91,232.66,230.99,232.27,81359.0,231.91,232.66,230.99,232.27,81359.0
2020-06-25 15:00:00,232.21,234.42,232.02,234.07,89728.0,232.21,234.42,232.02,234.07,89728.0
2020-06-25 15:30:00,233.87,234.81,233.0,234.43,243476.0,233.87,234.81,233.0,234.43,243476.0
2020-06-26 09:30:00,234.93,236.71,232.18,234.27,58101.0,234.93,236.71,232.18,234.27,58101.0
2020-06-26 10:00:00,234.19,234.19,231.59,232.54,35282.0,234.19,234.19,231.59,232.54,35282.0
2020-06-26 10:30:00,232.31,232.71,230.66,231.29,35456.0,232.31,232.71,230.66,231.29,35456.0
2020-06-26 11:00:00,231.54,234.43,231.4,234.02,49581.0,231.54,234.43,231.4,234.02,49581.0
2020-06-26 11:30:00,234.18,235.47,233.33,235.18,37000.0,234.18,235.47,233.33,235.18,37000.0
2020-06-26 12:00:00,235.21,235.23,233.23,234.19,24113.0,235.21,235.23,233.23,234.19,24113.0
2020-06-26 12:30:00,234.14,234.92,233.44,234.75,22738.0,234.14,234.92,233.44,234.75,22738.0
2020-06-26 13:00:00,234.65,235.28,234.59,234.87,19413.0,234.65,235.28,234.59,234.87,19413.0
2020-06-26 13:30:00,234.99,235.25,234.21,234.27,27244.0,234.99,235.25,234.21,234.27,27244.0
2020-06-26 14:00:00,234.27,235.01,233.81,234.14,29840.0,234.27,235.01,233.81,234.14,29840.0
2020-06-26 14:30:00,234.03,234.27,233.47,233.92,32896.0,234.03,234.27,233.47,233.92,32896.0
2020-06-26 15:00:00,234.01,234.46,233.1,234.28,63599.0,234.01,234.46,233.1,234.28,63599.0
2020-06-26 15:30:00,234.27,234.75,231.13,232.29,243010.0,234.27,234.75,231.13,232.29,243010.0
2020-06-29 09:30:00,232.53,233.93,227.75,229.65,55487.0,232.53,233.93,227.75,229.65,55487.0
2020-06-29 10:00:00,229.84,231.73,228.93,231.62,34980.0,229.84,231.73,228.93,231.62,34980.0
2020-06-29 10:30:00,231.61,232.68,231.51,231.94,21935.0,231.61,232.68,231.51,231.94,21935.0
2020-06-29 11:00:00,232.15,232.21,230.88,231.06,40180.0,232.15,232.21,230.88,231.06,40180.0
2020-06-29 11:30:00,231.3,231.58,230.19,231.57,38419.0,231.3,231.58,230.19,231.57,38419.0
2020-06-29 12:00:00,231.61,232.29,231.51,231.96,21926.0,231.61,232.29,231.51,231.96,21926.0
2020-06-29 12:30:00,231.96,232.45,231.93,232.36,10118.0,231.96,232.45,231.93,232.36,10118.0
2020-06-29 13:00:00,232.58,232.58,231.81,231.94,8914.0,232.58,232.58,231.81,231.94,8914.0
2020-06-29 13:30:00,231.94,232.45,231.46,231.55,20573.0,231.94,232.45,231.46,231.55,20573.0
2020-06-29 14:00:00,231.68,231.82,230.77,231.04,15511.0,231.68,231.82,230.77,231.04,15511.0
2020-06-29 14:30:00,231.21,231.36,230.39,230.49,15730.0,231.21,231.36,230.39,230.49,15730.0
2020-06-29 15:00:00,230.54,230.69,229.41,230.36,62142.0,230.54,230.69,229.41,230.36,62142.0
2020-06-29 15:30:00,230.44,232.28,230.24,232.07,105417.0,230.44,232.28,230.24,232.07,105417.0
2020-06-30 09:30:00,232.95,234.01,231.2,232.71,53721.0,232.95,234.01,231.2,232.71,53721.0
2020-06-30 10:00:00,232.96,234.72,232.77,234.41,35185.0,232.96,234.72,232.77,234.41,35185.0
2020-06-30 10:30:00,234.41,237.0,234.36,236.99,64466.0,234.41,237.0,234.36,236.99,64466.0
2020-06-30 11:00:00,236.92,238.07,236.57,237.35,79765.0,236.92,238.07,236.57,237.35,79765.0
2020-06-30 11:30:00,237.33,238.01,237.19,237.83,56246.0,237.33,238.01,237.19,237.83,56246.0
2020-06-30 12:00:00,237.9,239.36,237.9,239.04,86324.0,237.9,239.36,237.9,239.04,86324.0
2020-06-30 12:30:00,239.03,239.43,238.14,239.32,87345.0,239.03,239.43,238.14,239.32,87345.0
2020-06-30 13:00:00,239.33,239.49,237.7,237.75,40236.0,239.33,239.49,237.7,237.75,40236.0
2020-06-30 13:30:00,237.8,238.19,237.48,237.69,41011.0,237.8,238.19,237.48,237.69,41011.0
2020-06-30 14:00:00,237.61,238.17,237.19,238.1,33104.0,237.61,238.17,237.19,238.1,33104.0
2020-06-30 14:30:00,238.1,239.08,237.85,238.94,39389.0,238.1,239.08,237.85,238.94,39389.0
2020-06-30 15:00:00,238.96,238.96,237.5,238.02,67427.0,238.96,238.96,237.5,238.02,67427.0
2020-06-30 15:30:00,238.0,239.95,237.82,239.19,181763.0,238.0,239.95,237.82,239.19,181763.0
2020-07-01 09:30:00,239.94,242.49,237.8,238.59,102312.0,239.94,242.49,237.8,238.59,102312.0
2020-07-01 10:00:00,239.18,240.48,238.14,240.26,72849.0,239.18,240.48,238.14,240.26,72849.0
2020-07-01 10:30:00,239.92,241.69,239.17,239.24,79173.0,239.92,241.69,239.17,239.24,79173.0
2020-07-01 11:00:00,239.33,240.96,238.89,238.9,68211.0,239.33,240.96,238.89,238.9,68211.0
2020-07-01 11:30:00,239.12,240.48,238.87,240.0,30271.0,239.12,240.48,238.87,240.0,30271.0
2020-07-01 12:00:00,239.99,240.84,239.55,240.64,30980.0,239.99,240.84,239.55,240.64,30980.0
2020-07-01 12:30:00,240.64,241.12,239.5,240.32,36498.0,240.64,241.12,239.5,240.32,36498.0
2020-07-01 13:00:00,240.28,240.5,239.64,240.16,34131.0,240.28,240.5,239.64,240.16,34131.0
2020-07-01 13:30:00,240.24,241.24,240.14,240.99,46390.0,240.24,241.24,240.14,240.99,46390.0
2020-07-01 14:00:00,240.89,241.07,240.14,240.47,46874.0,240.89,241.07,240.14,240.47,46874.0
2020-07-01 14:30:00,240.63,241.48,240.37,241.39,55658.0,240.63,241.48,240.37,241.39,55658.0
2020-07-01 15:00:00,241.54,242.47,241.24,242.16,50649.0,241.54,242.47,241.24,242.16,50649.0
2020-07-01 15:30:00,242.16,242.67,241.02,241.16,123611.0,242.16,242.67,241.02,241.16,123611.0
2020-07-02 09:30:00,242.51,244.4,241.05,241.92,79830.0,242.51,244.4,241.05,241.92,79830.0
2020-07-02 10:00:00,241.95,243.34,241.66,241.83,29573.0,241.95,243.34,241.66,241.83,29573.0
2020-07-02 10:30:00,241.94,243.32,241.43,241.81,102112.0,241.94,243.32,241.43,241.81,102112.0
2020-07-02 11:00:00,241.79,242.13,239.7,239.8,31321.0,241.79,242.13,239.7,239.8,31321.0
2020-07-02 11:30:00,239.79,240.6,239.57,240.22,118776.0,239.79,240.6,239.57,240.22,118776.0
2020-07-02 12:00:00,240.27,241.22,239.86,241.16,53895.0,240.27,241.22,239.86,241.16,53895.0
2020-07-02 12:30:00,241.26,241.91,240.65,240.9,21822.0,241.26,241.91,240.65,240.9,21822.0
2020-07-02 13:00:00,241.07,241.91,240.96,241.76,15710.0,241.07,241.91,240.96,241.76,15710.0
2020-07-02 13:30:00,241.65,241.7,240.73,240.81,14345.0,241.65,241.7,240.73,240.81,14345.0
2020-07-02 14:00:00,240.8,241.0,240.36,240.58,13097.0,240.8,241.0,240.36,240.58,13097.0
2020-07-02 14:30:00,240.6,240.86,240.08,240.34,38742.0,240.6,240.86,240.08,240.34,38742.0
2020-07-02 15:00:00,240.3,240.93,239.88,240.52,45067.0,240.3,240.93,239.88,240.52,45067.0
2020-07-02 15:30:00,240.52,240.87,239.18,240.27,113787.0,240.52,240.87,239.18,240.27,113787.0
2020-07-06 09:30:00,243.32,246.9,243.07,246.67,98291.0,243.32,246.9,243.07,246.67,98291.0
2020-07-06 10:00:00,246.82,247.47,245.04,246.12,64179.0,246.82,247.47,245.04,246.12,64179.0
2020-07-06 10:30:00,246.09,247.3,246.0,247.17,21555.0,246.09,247.3,246.0,247.17,21555.0
2020-07-06 11:00:00,247.0,247.82,246.95,247.62,33939.0,247.0,247.82,246.95,247.62,33939.0
2020-07-06 11:30:00,247.53,248.35,246.41,246.48,44540.0,247.53,248.35,246.41,246.48,44540.0
2020-07-06 12:00:00,246.43,246.63,245.29,245.76,25095.0,246.43,246.63,245.29,245.76,25095.0
2020-07-06 12:30:00,245.77,246.37,245.52,246.14,26311.0,245.77,246.37,245.52,246.14,26311.0
2020-07-06 13:00:00,246.15,246.64,245.01,245.71,29387.0,246.15,246.64,245.01,245.71,29387.0
2020-07-06 13:30:00,245.92,246.13,245.13,245.42,23772.0,245.92,246.13,245.13,245.42,23772.0
2020-07-06 14:00:00,245.31,245.38,243.84,244.92,49723.0,245.31,245.38,243.84,244.92,49723.0
2020-07-06 14:30:00,244.87,245.03,244.0,244.32,21333.0,244.87,245.03,244.0,244.32,21333.0
2020-07-06 15:00:00,244.33,245.08,243.78,245.06,32266.0,244.33,245.08,243.78,245.06,32266.0
2020-07-06 15:30:00,245.11,245.22,244.01,244.43,90633.0,245.11,245.22,244.01,244.43,90633.0
2020-07-07 09:30:00,243.12,244.49,242.03,242.23,51899.0,243.12,244.49,242.03,242.23,51899.0
2020-07-07 10:00:00,242.34,245.6,242.34,244.67,21984.0,242.34,245.6,242.34,244.67,21984.0
2020-07-07 10:30:00,244.7,245.3,244.55,244.86,25821.0,244.7,245.3,244.55,244.86,25821.0
2020-07-07 11:00:00,244.93,245.35,244.7,244.7,22683.0,244.93,245.35,244.7,244.7,22683.0
2020-07-07 11:30:00,244.61,245.01,243.55,243.75,18740.0,244.61,245.01,243.55,243.75,18740.0
2020-07-07 12:00:00,243.72,244.21,243.24,243.28,27018.0,243.72,244.21,243.24,243.28,27018.0
2020-07-07 12:30:00,243.23,243.86,242.49,242.86,14843.0,243.23,243.86,242.49,242.86,14843.0
2020-07-07 13:00:00,242.86,242.86,241.91,242.03,26077.0,242.86,242.86,241.91,242.03,26077.0
2020-07-07 13:30:00,242.03,242.19,240.83,241.26,20914.0,242.03,242.19,240.83,241.26,20914.0
2020-07-07 14:00:00,241.24,241.76,240.93,241.15,24738.0,241.24,241.76,240.93,241.15,24738.0
2020-07-07 14:30:00,241.05,241.28,240.53,241.28,24772.0,241.05,241.28,240.53,241.28,24772.0
2020-07-07 15:00:00,241.25,241.31,240.38,240.76,32223.0,241.25,241.31,240.38,240.76,32223.0
2020-07-07 15:30:00,240.84,241.52,238.8,238.81,156264.0,240.84,241.52,238.8,238.81,156264.0
2020-07-08 09:30:00,241.64,243.29,240.52,241.9,39063.0,241.64,243.29,240.52,241.9,39063.0
2020-07-08 10:00:00,242.14,242.2,240.86,241.17,37447.0,242.14,242.2,240.86,241.17,37447.0
2020-07-08 10:30:00,241.24,242.76,241.09,242.54,39137.0,241.24,242.76,241.09,242.54,39137.0
2020-07-08 11:00:00,242.29,242.35,239.71,239.99,21446.0,242.29,242.35,239.71,239.99,21446.0
2020-07-08 11:30:00,240.15,241.86,240.15,241.54,23283.0,240.15,241.86,240.15,241.54,23283.0
2020-07-08 12:00:00,241.49,241.94,241.14,241.45,19969.0,241.49,241.94,241.14,241.45,19969.0
2020-07-08 12:30:00,241.46,241.61,240.38,241.13,43211.0,241.46,241.61,240.38,241.13,43211.0
2020-07-08 13:00:00,241.18,241.25,240.08,240.37,36228.0,241.18,241.25,240.08,240.37,36228.0
2020-07-08 13:30:00,240.41,240.94,240.25,240.51,23649.0,240.41,240.94,240.25,240.51,23649.0
2020-07-08 14:00:00,240.41,240.87,239.91,240.31,22381.0,240.41,240.87,239.91,240.31,22381.0
2020-07-08 14:30:00,240.27,241.15,239.42,241.15,30863.0,240.27,241.15,239.42,241.15,30863.0
2020-07-08 15:00:00,241.22,243.0,241.04,242.71,47192.0,241.22,243.0,241.04,242.71,47192.0
2020-07-08 15:30:00,242.81,244.0,242.47,243.88,130033.0,242.81,244.0,242.47,243.88,130033.0
2020-07-09 09:30:00,250.3,251.39,246.44,247.64,134601.0,250.3,251.39,246.44,247.64,134601.0
2020-07-09 10:00:00,247.76,250.13,246.1,246.4,115574.0,247.76,250.13,246.1,246.4,115574.0
2020-07-09 10:30:00,246.51,247.67,243.19,243.48,65723.0,246.51,247.67,243.19,243.48,65723.0
2020-07-09 11:00:00,243.54,243.96,242.31,243.45,70412.0,243.54,243.96,242.31,243.45,70412.0
2020-07-09 11:30:00,243.41,244.1,242.07,243.92,58725.0,243.41,244.1,242.07,243.92,58725.0
2020-07-09 12:00:00,244.01,245.25,243.47,244.97,33432.0,244.01,245.25,243.47,244.97,33432.0
2020-07-09 12:30:00,244.98,246.81,244.72,246.13,184690.0,244.98,246.81,244.72,246.13,184690.0
2020-07-09 13:00:00,246.27,247.34,246.27,246.72,40811.0,246.27,247.34,246.27,246.72,40811.0
2020-07-09 13:30:00,246.69,247.16,246.04,246.26,46743.0,246.69,247.16,246.04,246.26,46743.0
2020-07-09 14:00:00,246.23,248.42,246.21,248.42,49584.0,246.23,248.42,246.21,248.42,49584.0
2020-07-09 14:30:00,248.35,248.54,247.55,248.03,36624.0,248.35,248.54,247.55,248.03,36624.0
2020-07-09 15:00:00,248.08,248.44,247.01,247.06,56315.0,248.08,248.44,247.01,247.06,56315.0
2020-07-09 15:30:00,247.14,248.57,246.34,248.21,112619.0,247.14,248.57,246.34,248.21,112619.0
2020-07-10 09:30:00,248.2,248.89,245.55,246.03,95758.0,248.2,248.89,245.55,246.03,95758.0
2020-07-10 10:00:00,246.03,246.03,244.01,245.66,48169.0,246.03,246.03,244.01,245.66,48169.0
2020-07-10 10:30:00,245.68,245.82,243.94,244.49,55526.0,245.68,245.82,243.94,244.49,55526.0
2020-07-10 11:00:00,244.5,245.29,244.12,244.91,39462.0,244.5,245.29,244.12,244.91,39462.0
2020-07-10 11:30:00,244.84,245.91,244.54,245.36,33153.0,244.84,245.91,244.54,245.36,33153.0
2020-07-10 12:00:00,245.42,245.97,244.57,244.67,53090.0,245.42,245.97,244.57,244.67,53090.0
2020-07-10 12:30:00,244.68,245.15,244.12,244.33,54129.0,244.68,245.15,244.12,244.33,54129.0
2020-07-10 13:00:00,244.4,245.32,244.24,245.19,30990.0,244.4,245.32,244.24,245.19,30990.0
2020-07-10 13:30:00,245.09,245.2,243.51,243.74,46955.0,245.09,245.2,243.51,243.74,46955.0
2020-07-10 14:00:00,243.99,244.19,243.0,243.44,47677.0,243.99,244.19,243.0,243.44,47677.0
2020-07-10 14:30:00,243.49,244.1,243.48,244.04,33736.0,243.49,244.1,243.48,244.04,33736.0
2020-07-10 15:00:00,244.02,244.7,243.72,244.44,36967.0,244.02,244.7,243.72,244.44,36967.0
2020-07-10 15:30:00,244.43,244.83,243.86,244.28,125317.0,244.43,244.83,243.86,244.28,125317.0
2020-07-13 09:30:00,246.17,246.73,243.5,243.5,73822.0,246.17,246.73,243.5,243.5,73822.0
2020-07-13 10:00:00,243.56,243.65,241.17,242.49,46819.0,243.56,243.65,241.17,242.49,46819.0
2020-07-13 10:30:00,242.37,242.49,241.71,242.29,28135.0,242.37,242.49,241.71,242.29,28135.0
2020-07-13 11:00:00,242.19,243.28,242.12,243.25,29151.0,242.19,243.28,242.12,243.25,29151.0
2020-07-13 11:30:00,243.2,243.38,242.45,242.75,38742.0,243.2,243.38,242.45,242.75,38742.0
2020-07-13 12:00:00,242.87,243.36,242.43,243.25,123759.0,242.87,243.36,242.43,243.25,123759.0
2020-07-13 12:30:00,243.17,243.17,242.05,242.07,34982.0,243.17,243.17,242.05,242.07,34982.0
2020-07-13 13:00:00,242.2,243.11,242.16,242.8,31423.0,242.2,243.11,242.16,242.8,31423.0
2020-07-13 13:30:00,242.79,242.89,241.21,241.21,41298.0,242.79,242.89,241.21,241.21,41298.0
2020-07-13 14:00:00,241.26,241.34,236.68,236.81,105786.0,241.26,241.34,236.68,236.81,105786.0
2020-07-13 14:30:00,236.67,238.0,235.45,237.77,111464.0,236.67,238.0,235.45,237.77,111464.0
2020-07-13 15:00:00,237.78,237.78,233.33,233.71,73988.0,237.78,237.78,233.33,233.71,73988.0
2020-07-13 15:30:00,233.76,233.87,231.26,231.7,258919.0,233.76,233.87,231.26,231.7,258919.0
2020-07-14 09:30:00,229.06,232.48,227.3,229.25,115437.0,229.06,232.48,227.3,229.25,115437.0
2020-07-14 10:00:00,229.27,230.0,226.55,228.18,106477.0,229.27,230.0,226.55,228.18,106477.0
2020-07-14 10:30:00,228.15,232.09,228.07,229.99,67209.0,228.15,232.09,228.07,229.99,67209.0
2020-07-14 11:00:00,230.13,230.96,228.93,230.84,87859.0,230.13,230.96,228.93,230.84,87859.0
2020-07-14 11:30:00,230.86,231.93,230.01,230.59,96815.0,230.86,231.93,230.01,230.59,96815.0
2020-07-14 12:00:00,230.69,231.8,230.11,230.78,80471.0,230.69,231.8,230.11,230.78,80471.0
2020-07-14 12:30:00,230.89,231.77,230.53,230.66,65580.0,230.89,231.77,230.53,230.66,65580.0
2020-07-14 13:00:00,230.76,231.74,229.62,231.6,69157.0,230.76,231.74,229.62,231.6,69157.0
2020-07-14 13:30:00,231.65,232.84,231.56,232.16,91192.0,231.65,232.84,231.56,232.16,91192.0
2020-07-14 14:00:00,232.14,233.35,231.82,233.02,72769.0,232.14,233.35,231.82,233.02,72769.0
2020-07-14 14:30:00,233.08,233.5,231.59,232.07,72707.0,233.08,233.5,231.59,232.07,72707.0
2020-07-14 15:00:00,232.09,232.1,230.15,231.53,87107.0,232.09,232.1,230.15,231.53,87107.0
2020-07-14 15:30:00,231.47,234.68,231.04,234.61,292428.0,231.47,234.68,231.04,234.61,292428.0
2020-07-15 09:30:00,236.0,237.0,232.67,233.42,84081.0,236.0,237.0,232.67,233.42,84081.0
2020-07-15 10:00:00,233.88,235.84,233.5,235.51,36254.0,233.88,235.84,233.5,235.51,36254.0
2020-07-15 10:30:00,235.69,237.16,235.47,235.67,48487.0,235.69,237.16,235.47,235.67,48487.0
2020-07-15 11:00:00,235.74,235.82,233.74,234.28,31718.0,235.74,235.82,233.74,234.28,31718.0
2020-07-15 11:30:00,234.26,234.44,231.99,232.11,23502.0,234.26,234.44,231.99,232.11,23502.0
2020-07-15 12:00:00,232.35,233.3,231.5,233.3,22896.0,232.35,233.3,231.5,233.3,22896.0
2020-07-15 12:30:00,233.37,234.26,232.35,234.04,16495.0,233.37,234.26,232.35,234.04,16495.0
2020-07-15 13:00:00,234.11,234.11,232.93,233.75,26256.0,234.11,234.11,232.93,233.75,26256.0
2020-07-15 13:30:00,233.58,234.02,233.31,233.46,27231.0,233.58,234.02,233.31,233.46,27231.0
2020-07-15 14:00:00,233.3,235.02,232.96,234.56,40130.0,233.3,235.02,232.96,234.56,40130.0
2020-07-15 14:30:00,234.7,234.85,233.4,233.78,38574.0,234.7,234.85,233.4,233.78,38574.0
2020-07-15 15:00:00,233.8,234.69,232.97,234.6,71473.0,233.8,234.69,232.97,234.6,71473.0
2020-07-15 15:30:00,234.58,235.69,233.73,235.45,148530.0,234.58,235.69,233.73,235.45,148530.0
2020-07-16 09:30:00,233.86,234.0,231.2,231.36,39492.0,233.86,234.0,231.2,231.36,39492.0
2020-07-16 10:00:00,231.6,232.64,230.36,232.49,31634.0,231.6,232.64,230.36,232.49,31634.0
2020-07-16 10:30:00,232.47,232.47,230.71,230.86,46643.0,232.47,232.47,230.71,230.86,46643.0
2020-07-16 11:00:00,230.77,230.83,229.25,230.1,60577.0,230.77,230.83,229.25,230.1,60577.0
2020-07-16 11:30:00,230.13,232.1,230.11,232.1,34983.0,230.13,232.1,230.11,232.1,34983.0
2020-07-16 12:00:00,232.13,232.63,231.34,231.67,38165.0,232.13,232.63,231.34,231.67,38165.0
2020-07-16 12:30:00,231.61,232.01,231.25,231.64,37397.0,231.61,232.01,231.25,231.64,37397.0
2020-07-16 13:00:00,231.55,233.74,231.55,233.08,27933.0,231.55,233.74,231.55,233.08,27933.0
2020-07-16 13:30:00,233.0,233.79,232.61,233.2,16685.0,233.0,233.79,232.61,233.2,16685.0
2020-07-16 14:00:00,233.22,234.64,233.22,234.38,12576.0,233.22,234.64,233.22,234.38,12576.0
2020-07-16 14:30:00,234.39,234.62,233.29,233.29,29178.0,234.39,234.62,233.29,233.29,29178.0
2020-07-16 15:00:00,233.34,234.51,233.34,234.5,23541.0,233.34,234.51,233.34,234.5,23541.0
2020-07-16 15:30:00,234.52,235.39,233.64,234.03,111152.0,234.52,235.39,233.64,234.03,111152.0
2020-07-17 09:30:00,235.8,237.86,233.9,235.16,110205.0,235.8,237.86,233.9,235.16,110205.0
2020-07-17 10:00:00,235.0,235.54,232.67,233.26,24927.0,235.0,235.54,232.67,233.26,24927.0
2020-07-17 10:30:00,233.45,234.78,233.24,234.41,41396.0,233.45,234.78,233.24,234.41,41396.0
2020-07-17 11:00:00,234.53,235.95,234.36,235.81,18962.0,234.53,235.95,234.36,235.81,18962.0
2020-07-17 11:30:00,235.9,236.08,235.22,235.92,14671.0,235.9,236.08,235.22,235.92,14671.0
2020-07-17 12:00:00,235.86,237.12,235.76,236.77,18765.0,235.86,237.12,235.76,236.77,18765.0
2020-07-17 12:30:00,236.77,236.84,235.99,236.15,13985.0,236.77,236.84,235.99,236.15,13985.0
2020-07-17 13:00:00,236.14,236.35,235.59,235.99,15143.0,236.14,236.35,235.59,235.99,15143.0
2020-07-17 13:30:00,236.19,236.24,235.71,236.24,19056.0,236.19,236.24,235.71,236.24,19056.0
2020-07-17 14:00:00,236.3,237.23,236.26,237.18,30975.0,236.3,237.23,236.26,237.18,30975.0
2020-07-17 14:30:00,237.18,238.06,237.11,237.52,70250.0,237.18,238.06,237.11,237.52,70250.0
2020-07-17 15:00:00,237.47,237.93,236.96,237.67,30513.0,237.47,237.93,236.96,237.67,30513.0
2020-07-17 15:30:00,237.62,237.91,237.15,237.63,110950.0,237.62,237.91,237.15,237.63,110950.0
2020-07-20 09:30:00,239.05,241.5,237.42,241.24,40729.0,239.05,241.5,237.42,241.24,40729.0
2020-07-20 10:00:00,241.5,243.92,240.82,243.92,44958.0,241.5,243.92,240.82,243.92,44958.0
2020-07-20 10:30:00,243.93,244.67,243.16,243.3,27359.0,243.93,244.67,243.16,243.3,27359.0
2020-07-20 11:00:00,243.44,243.94,242.86,243.5,22279.0,243.44,243.94,242.86,243.5,22279.0
2020-07-20 11:30:00,243.87,245.19,243.66,245.04,21157.0,243.87,245.19,243.66,245.04,21157.0
2020-07-20 12:00:00,245.1,245.53,244.51,244.54,26064.0,245.1,245.53,244.51,244.54,26064.0
2020-07-20 12:30:00,244.59,245.17,244.4,245.17,33562.0,244.59,245.17,244.4,245.17,33562.0
2020-07-20 13:00:00,245.16,245.22,244.2,244.46,34979.0,245.16,245.22,244.2,244.46,34979.0
2020-07-20 13:30:00,244.43,244.95,244.2,244.63,54331.0,244.43,244.95,244.2,244.63,54331.0
2020-07-20 14:00:00,244.54,245.81,244.43,245.66,39202.0,244.54,245.81,244.43,245.66,39202.0
2020-07-20 14:30:00,245.66,246.12,245.41,246.01,46806.0,245.66,246.12,245.41,246.01,46806.0
2020-07-20 15:00:00,246.01,246.66,245.74,246.06,67596.0,246.01,246.66,245.74,246.06,67596.0
2020-07-20 15:30:00,246.04,246.96,245.78,245.92,112916.0,246.04,246.96,245.78,245.92,112916.0
2020-07-21 09:30:00,246.62,247.3,241.48,243.18,60720.0,246.62,247.3,241.48,243.18,60720.0
2020-07-21 10:00:00,242.5,242.67,240.16,240.62,56453.0,242.5,242.67,240.16,240.62,56453.0
2020-07-21 10:30:00,240.5,240.83,238.85,240.03,43548.0,240.5,240.83,238.85,240.03,43548.0
2020-07-21 11:00:00,240.04,241.06,239.44,240.0,34206.0,240.04,241.06,239.44,240.0,34206.0
2020-07-21 11:30:00,240.13,240.3,237.34,238.19,76075.0,240.13,240.3,237.34,238.19,76075.0
2020-07-21 12:00:00,238.23,239.4,238.1,239.06,35455.0,238.23,239.4,238.1,239.06,35455.0
2020-07-21 12:30:00,239.01,240.94,238.89,240.9,33547.0,239.01,240.94,238.89,240.9,33547.0
2020-07-21 13:00:00,241.02,241.4,239.87,241.31,22480.0,241.02,241.4,239.87,241.31,22480.0
2020-07-21 13:30:00,241.31,241.92,241.24,241.43,21756.0,241.31,241.92,241.24,241.43,21756.0
2020-07-21 14:00:00,241.48,242.45,241.4,242.29,29944.0,241.48,242.45,241.4,242.29,29944.0
2020-07-21 14:30:00,242.19,242.24,241.02,241.1,23111.0,242.19,242.24,241.02,241.1,23111.0
2020-07-21 15:00:00,241.11,241.15,239.33,239.78,39508.0,241.11,241.15,239.33,239.78,39508.0
2020-07-21 15:30:00,239.92,240.15,238.6,239.7,75662.0,239.92,240.15,238.6,239.7,75662.0
2020-07-22 09:30:00,241.4,243.91,240.15,243.67,48175.0,241.4,243.91,240.15,243.67,48175.0
2020-07-22 10:00:00,243.38,243.91,241.22,241.6,27563.0,243.38,243.91,241.22,241.6,27563.0
2020-07-22 10:30:00,241.55,241.84,239.32,239.64,13731.0,241.55,241.84,239.32,239.64,13731.0
2020-07-22 11:00:00,239.81,240.73,239.06,240.42,21082.0,239.81,240.73,239.06,240.42,21082.0
2020-07-22 11:30:00,240.57,240.89,240.0,240.68,8803.0,240.57,240.89,240.0,240.68,8803.0
2020-07-22 12:00:00,240.75,241.8,240.56,241.17,12613.0,240.75,241.8,240.56,241.17,12613.0
2020-07-22 12:30:00,241.21,241.21,240.08,240.09,11596.0,241.21,241.21,240.08,240.09,11596.0
2020-07-22 13:00:00,240.27,240.91,239.98,240.22,8877.0,240.27,240.91,239.98,240.22,8877.0
2020-07-22 13:30:00,240.2,240.23,239.09,239.1,7385.0,240.2,240.23,239.09,239.1,7385.0
2020-07-22 14:00:00,239.1,239.93,239.1,239.85,9730.0,239.1,239.93,239.1,239.85,9730.0
2020-07-22 14:30:00,239.85,240.42,239.46,239.46,16589.0,239.85,240.42,239.46,239.46,16589.0
2020-07-22 15:00:00,239.59,240.67,239.48,239.68,13830.0,239.59,240.67,239.48,239.68,13830.0
2020-07-22 15:30:00,239.77,241.25,239.49,241.06,48587.0,239.77,241.25,239.49,241.06,48587.0
2020-07-23 09:30:00,241.0,244.99,240.63,244.38,136508.0,241.0,244.99,240.63,244.38,136508.0
2020-07-23 10:00:00,244.39,245.03,241.68,242.95,42070.0,244.39,245.03,241.68,242.95,42070.0
2020-07-23 10:30:00,243.05,245.16,243.05,243.73,33082.0,243.05,245.16,243.05,243.73,33082.0
2020-07-23 11:00:00,243.81,244.26,242.75,243.52,23654.0,243.81,244.26,242.75,243.52,23654.0
2020-07-23 11:30:00,243.55,244.78,243.46,244.04,33069.0,243.55,244.78,243.46,244.04,33069.0
2020-07-23 12:00:00,243.95,243.95,242.59,242.97,39296.0,243.95,243.95,242.59,242.97,39296.0
2020-07-23 12:30:00,242.86,243.26,241.23,242.9,51439.0,242.86,243.26,241.23,242.9,51439.0
2020-07-23 13:00:00,242.63,243.58,241.86,242.42,34262.0,242.63,243.58,241.86,242.42,34262.0
2020-07-23 13:30:00,242.27,242.77,238.23,238.61,109230.0,242.27,242.77,238.23,238.61,109230.0
2020-07-23 14:00:00,238.59,238.63,235.73,237.35,56421.0,238.59,238.63,235.73,237.35,56421.0
2020-07-23 14:30:00,237.35,237.75,236.13,237.26,28402.0,237.35,237.75,236.13,237.26,28402.0
2020-07-23 15:00:00,237.46,237.87,236.22,237.05,37934.0,237.46,237.87,236.22,237.05,37934.0
2020-07-23 15:30:00,236.89,237.55,235.86,237.5,98019.0,236.89,237.55,235.86,237.5,98019.0
2020-07-24 09:30:00,234.16,234.82,230.24,232.34,76535.0,234.16,234.82,230.24,232.34,76535.0
2020-07-24 10:00:00,232.05,234.12,230.91,233.5,63668.0,232.05,234.12,230.91,233.5,63668.0
2020-07-24 10:30:00,233.48,235.64,231.86,235.61,37092.0,233.48,235.64,231.86,235.61,37092.0
2020-07-24 11:00:00,235.98,236.03,234.06,235.59,27726.0,235.98,236.03,234.06,235.59,27726.0
2020-07-24 11:30:00,235.59,235.95,234.75,235.64,24601.0,235.59,235.95,234.75,235.64,24601.0
2020-07-24 12:00:00,235.67,235.67,232.95,233.66,22595.0,235.67,235.67,232.95,233.66,22595.0
2020-07-24 12:30:00,233.84,233.92,232.54,232.86,17277.0,233.84,233.92,232.54,232.86,17277.0
2020-07-24 13:00:00,232.8,233.33,231.5,232.42,29399.0,232.8,233.33,231.5,232.42,29399.0
2020-07-24 13:30:00,232.39,234.4,232.17,233.74,28025.0,232.39,234.4,232.17,233.74,28025.0
2020-07-24 14:00:00,233.72,234.96,233.5,234.36,36153.0,233.72,234.96,233.5,234.36,36153.0
2020-07-24 14:30:00,234.33,234.5,233.02,233.79,43693.0,234.33,234.5,233.02,233.79,43693.0
2020-07-24 15:00:00,233.69,234.13,232.24,232.4,39394.0,233.69,234.13,232.24,232.4,39394.0
2020-07-24 15:30:00,232.39,233.37,231.74,232.93,89449.0,232.39,233.37,231.74,232.93,89449.0
2020-07-27 09:30:00,234.96,238.0,234.94,236.51,40729.0,234.96,238.0,234.94,236.51,40729.0
2020-07-27 10:00:00,236.61,237.96,236.0,236.29,29149.0,236.61,237.96,236.0,236.29,29149.0
2020-07-27 10:30:00,236.35,237.05,235.8,236.23,28679.0,236.35,237.05,235.8,236.23,28679.0
2020-07-27 11:00:00,236.1,236.34,233.49,233.68,21449.0,236.1,236.34,233.49,233.68,21449.0
2020-07-27 11:30:00,233.65,235.43,233.31,235.43,15623.0,233.65,235.43,233.31,235.43,15623.0
2020-07-27 12:00:00,235.3,236.13,234.8,235.91,14507.0,235.3,236.13,234.8,235.91,14507.0
2020-07-27 12:30:00,235.83,236.82,235.74,236.82,14704.0,235.83,236.82,235.74,236.82,14704.0
2020-07-27 13:00:00,236.97,237.67,236.92,237.58,18901.0,236.97,237.67,236.92,237.58,18901.0
2020-07-27 13:30:00,237.5,237.66,237.17,237.56,15990.0,237.5,237.66,237.17,237.56,15990.0
2020-07-27 14:00:00,237.65,238.28,237.4,237.95,14166.0,237.65,238.28,237.4,237.95,14166.0
2020-07-27 14:30:00,238.13,238.52,237.86,238.21,39149.0,238.13,238.52,237.86,238.21,39149.0
2020-07-27 15:00:00,238.13,239.96,238.13,239.69,54422.0,238.13,239.96,238.13,239.69,54422.0
2020-07-27 15:30:00,239.77,239.97,239.31,239.74,92159.0,239.77,239.97,239.31,239.74,92159.0
2020-07-28 09:30:00,238.53,240.6,235.84,236.54,24455.0,238.53,240.6,235.84,236.54,24455.0
2020-07-28 10:00:00,236.39,238.55,236.19,238.48,18005.0,236.39,238.55,236.19,238.48,18005.0
2020-07-28 10:30:00,238.63,238.96,237.29,238.84,24562.0,238.63,238.96,237.29,238.84,24562.0
2020-07-28 11:00:00,238.9,238.9,236.84,237.52,18987.0,238.9,238.9,236.84,237.52,18987.0
2020-07-28 11:30:00,237.66,238.29,236.46,236.56,26849.0,237.66,238.29,236.46,236.56,26849.0
2020-07-28 12:00:00,236.55,236.85,236.12,236.6,26915.0,236.55,236.85,236.12,236.6,26915.0
2020-07-28 12:30:00,236.56,237.59,236.33,237.51,14043.0,236.56,237.59,236.33,237.51,14043.0
2020-07-28 13:00:00,237.58,237.75,236.68,237.2,14827.0,237.58,237.75,236.68,237.2,14827.0
2020-07-28 13:30:00,237.24,237.93,237.12,237.16,13371.0,237.24,237.93,237.12,237.16,13371.0
2020-07-28 14:00:00,237.17,237.17,236.28,236.28,16196.0,237.17,237.17,236.28,236.28,16196.0
2020-07-28 14:30:00,236.33,236.43,234.67,235.15,27946.0,236.33,236.43,234.67,235.15,27946.0
2020-07-28 15:00:00,235.36,235.36,234.14,234.64,24333.0,235.36,235.36,234.14,234.64,24333.0
2020-07-28 15:30:00,234.63,235.11,234.19,234.8,79103.0,234.63,235.11,234.19,234.8,79103.0
2020-07-29 09:30:00,236.58,238.95,236.58,237.32,30573.0,236.58,238.95,236.58,237.32,30573.0
2020-07-29 10:00:00,237.19,239.2,237.19,239.2,17038.0,237.19,239.2,237.19,239.2,17038.0
2020-07-29 10:30:00,239.03,240.12,238.87,239.45,25991.0,239.03,240.12,238.87,239.45,25991.0
2020-07-29 11:00:00,239.4,239.4,238.47,239.32,12787.0,239.4,239.4,238.47,239.32,12787.0
2020-07-29 11:30:00,239.49,239.71,238.99,239.43,7330.0,239.49,239.71,238.99,239.43,7330.0
2020-07-29 12:00:00,239.21,239.21,237.43,239.02,22299.0,239.21,239.21,237.43,239.02,22299.0
2020-07-29 12:30:00,239.05,239.79,238.86,239.05,13033.0,239.05,239.79,238.86,239.05,13033.0
2020-07-29 13:00:00,239.08,239.13,238.29,238.6,15707.0,239.08,239.13,238.29,238.6,15707.0
2020-07-29 13:30:00,238.3,238.95,238.3,238.81,21002.0,238.3,238.95,238.3,238.81,21002.0
2020-07-29 14:00:00,238.94,239.51,238.51,238.83,18381.0,238.94,239.51,238.51,238.83,18381.0
2020-07-29 14:30:00,238.86,239.89,238.72,238.86,15717.0,238.86,239.89,238.72,238.86,15717.0
2020-07-29 15:00:00,238.65,239.48,237.96,239.09,33217.0,238.65,239.48,237.96,239.09,33217.0
2020-07-29 15:30:00,239.03,239.37,238.11,238.61,40738.0,239.03,239.37,238.11,238.61,40738.0
2020-07-30 09:30:00,235.29,236.39,232.24,232.56,59389.0,235.29,236.39,232.24,232.56,59389.0
2020-07-30 10:00:00,232.76,233.95,231.42,232.75,40844.0,232.76,233.95,231.42,232.75,40844.0
2020-07-30 10:30:00,232.82,234.6,232.34,234.48,32691.0,232.82,234.6,232.34,234.48,32691.0
2020-07-30 11:00:00,234.4,236.01,234.3,235.84,33077.0,234.4,236.01,234.3,235.84,33077.0
2020-07-30 11:30:00,236.06,237.0,235.93,236.53,13280.0,236.06,237.0,235.93,236.53,13280.0
2020-07-30 12:00:00,236.68,237.59,235.88,236.84,20019.0,236.68,237.59,235.88,236.84,20019.0
2020-07-30 12:30:00,236.94,237.03,235.92,236.6,7568.0,236.94,237.03,235.92,236.6,7568.0
2020-07-30 13:00:00,236.62,237.58,236.32,237.34,15764.0,236.62,237.58,236.32,237.34,15764.0
2020-07-30 13:30:00,237.39,237.65,236.51,237.5,17875.0,237.39,237.65,236.51,237.5,17875.0
2020-07-30 14:00:00,237.41,237.44,236.35,236.66,13176.0,237.41,237.44,236.35,236.66,13176.0
2020-07-30 14:30:00,236.74,237.05,236.59,236.72,23261.0,236.74,237.05,236.59,236.72,23261.0
2020-07-30 15:00:00,236.82,237.06,236.0,236.66,29076.0,236.82,237.06,236.0,236.66,29076.0
2020-07-30 15:30:00,236.69,237.02,235.7,235.99,92816.0,236.69,237.02,235.7,235.99,92816.0
2020-07-31 09:30:00,238.36,238.36,233.64,234.82,59246.0,238.36,238.36,233.64,234.82,59246.0
2020-07-31 10:00:00,234.76,234.82,231.64,231.72,46878.0,234.76,234.82,231.64,231.72,46878.0
2020-07-31 10:30:00,231.84,233.53,231.83,233.51,32805.0,231.84,233.53,231.83,233.51,32805.0
2020-07-31 11:00:00,233.81,235.24,233.7,234.64,26604.0,233.81,235.24,233.7,234.64,26604.0
2020-07-31 11:30:00,234.62,235.08,233.06,233.21,23571.0,234.62,235.08,233.06,233.21,23571.0
2020-07-31 12:00:00,233.3,233.51,232.22,233.4,23827.0,233.3,233.51,232.22,233.4,23827.0
2020-07-31 12:30:00,233.31,233.32,231.5,231.83,34916.0,233.31,233.32,231.5,231.83,34916.0
2020-07-31 13:00:00,231.89,235.37,231.74,235.05,90078.0,231.89,235.37,231.74,235.05,90078.0
2020-07-31 13:30:00,234.99,235.03,233.34,233.45,49227.0,234.99,235.03,233.34,233.45,49227.0
2020-07-31 14:00:00,233.55,234.07,232.45,233.48,26641.0,233.55,234.07,232.45,233.48,26641.0
2020-07-31 14:30:00,233.46,234.71,233.4,234.48,39612.0,233.46,234.71,233.4,234.48,39612.0
2020-07-31 15:00:00,234.61,235.66,234.42,234.97,65337.0,234.61,235.66,234.42,234.97,65337.0
2020-07-31 15:30:00,235.0,236.44,234.81,236.31,140829.0,235.0,236.44,234.81,236.31,140829.0
2020-08-03 09:30:00,239.42,240.46,235.84,236.6,72856.0,239.42,240.46,235.84,236.6,72856.0
2020-08-03 10:00:00,236.79,237.86,235.85,237.57,43214.0,236.79,237.86,235.85,237.57,43214.0
2020-08-03 10:30:00,237.58,237.9,235.94,236.63,37948.0,237.58,237.9,235.94,236.63,37948.0
2020-08-03 11:00:00,236.55,237.85,236.5,237.34,45223.0,236.55,237.85,236.5,237.34,45223.0
2020-08-03 11:30:00,237.43,237.89,236.59,237.89,53968.0,237.43,237.89,236.59,237.89,53968.0
2020-08-03 12:00:00,237.82,238.39,236.67,238.37,40710.0,237.82,238.39,236.67,238.37,40710.0
2020-08-03 12:30:00,238.21,238.47,237.71,238.22,24608.0,238.21,238.47,237.71,238.22,24608.0
2020-08-03 13:00:00,238.14,238.97,237.85,238.71,50983.0,238.14,238.97,237.85,238.71,50983.0
2020-08-03 13:30:00,238.81,239.0,238.42,238.42,21323.0,238.81,239.0,238.42,238.42,21323.0
2020-08-03 14:00:00,238.39,239.01,237.9,238.98,39999.0,238.39,239.01,237.9,238.98,39999.0
2020-08-03 14:30:00,239.0,240.05,238.92,239.84,92648.0,239.0,240.05,238.92,239.84,92648.0
2020-08-03 15:00:00,239.88,239.88,238.38,238.52,74014.0,239.88,239.88,238.38,238.52,74014.0
2020-08-03 15:30:00,238.57,239.8,238.04,239.48,139752.0,238.57,239.8,238.04,239.48,139752.0
2020-08-04 09:30:00,239.29,241.87,237.74,238.86,150145.0,239.29,241.87,237.74,238.86,150145.0
2020-08-04 10:00:00,239.2,239.96,237.76,237.88,41940.0,239.2,239.96,237.76,237.88,41940.0
2020-08-04 10:30:00,238.03,239.65,237.85,238.77,34589.0,238.03,239.65,237.85,238.77,34589.0
2020-08-04 11:00:00,238.71,239.32,237.77,238.11,35072.0,238.71,239.32,237.77,238.11,35072.0
2020-08-04 11:30:00,238.09,238.13,237.37,237.51,13188.0,238.09,238.13,237.37,237.51,13188.0
2020-08-04 12:00:00,237.46,237.97,236.73,237.83,24366.0,237.46,237.97,236.73,237.83,24366.0
2020-08-04 12:30:00,237.86,239.09,237.85,238.8,43917.0,237.86,239.09,237.85,238.8,43917.0
2020-08-04 13:00:00,238.76,239.6,238.55,239.57,28501.0,238.76,239.6,238.55,239.57,28501.0
2020-08-04 13:30:00,239.54,239.85,239.14,239.31,20291.0,239.54,239.85,239.14,239.31,20291.0
2020-08-04 14:00:00,239.4,239.41,238.5,238.53,27913.0,239.4,239.41,238.5,238.53,27913.0
2020-08-04 14:30:00,238.52,238.8,237.65,238.8,33085.0,238.52,238.8,237.65,238.8,33085.0
2020-08-04 15:00:00,238.89,239.02,238.05,238.14,33172.0,238.89,239.02,238.05,238.14,33172.0
2020-08-04 15:30:00,238.16,240.0,238.15,239.98,96095.0,238.16,240.0,238.15,239.98,96095.0
2020-08-05 09:30:00,240.07,240.99,235.24,239.11,127557.0,240.07,240.99,235.24,239.11,127557.0
2020-08-05 10:00:00,239.48,240.47,239.03,240.25,44447.0,239.48,240.47,239.03,240.25,44447.0
2020-08-05 10:30:00,240.25,241.62,239.6,241.58,65608.0,240.25,241.62,239.6,241.58,65608.0
2020-08-05 11:00:00,241.56,243.76,241.56,242.08,51956.0,241.56,243.76,241.56,242.08,51956.0
2020-08-05 11:30:00,242.21,245.34,241.72,244.71,138597.0,242.21,245.34,241.72,244.71,138597.0
2020-08-05 12:00:00,244.85,246.36,244.83,245.14,83082.0,244.85,246.36,244.83,245.14,83082.0
2020-08-05 12:30:00,245.05,245.7,244.8,245.31,22180.0,245.05,245.7,244.8,245.31,22180.0
2020-08-05 13:00:00,245.31,245.83,244.81,244.85,24732.0,245.31,245.83,244.81,244.85,24732.0
2020-08-05 13:30:00,244.91,245.64,244.65,245.12,17805.0,244.91,245.64,244.65,245.12,17805.0
2020-08-05 14:00:00,245.13,245.52,244.74,244.84,24615.0,245.13,245.52,244.74,244.84,24615.0
2020-08-05 14:30:00,244.82,244.82,243.43,243.9,22900.0,244.82,244.82,243.43,243.9,22900.0
2020-08-05 15:00:00,243.86,243.97,242.7,242.92,46413.0,243.86,243.97,242.7,242.92,46413.0
2020-08-05 15:30:00,242.84,243.49,241.5,243.29,109654.0,242.84,243.49,241.5,243.29,109654.0
2020-08-06 09:30:00,243.64,244.5,242.0,243.28,28743.0,243.64,244.5,242.0,243.28,28743.0
2020-08-06 10:00:00,243.37,244.15,241.63,242.22,20294.0,243.37,244.15,241.63,242.22,20294.0
2020-08-06 10:30:00,242.3,242.44,239.72,240.6,33972.0,242.3,242.44,239.72,240.6,33972.0
2020-08-06 11:00:00,240.44,240.48,239.23,239.31,23502.0,240.44,240.48,239.23,239.31,23502.0
2020-08-06 11:30:00,239.42,240.71,239.34,239.77,17149.0,239.42,240.71,239.34,239.77,17149.0
2020-08-06 12:00:00,239.87,240.67,239.86,240.3,18540.0,239.87,240.67,239.86,240.3,18540.0
2020-08-06 12:30:00,240.31,240.49,239.59,240.18,25495.0,240.31,240.49,239.59,240.18,25495.0
2020-08-06 13:00:00,240.16,241.3,240.12,240.6,36884.0,240.16,241.3,240.12,240.6,36884.0
2020-08-06 13:30:00,240.6,241.32,240.34,240.97,16577.0,240.6,241.32,240.34,240.97,16577.0
2020-08-06 14:00:00,241.02,242.25,241.02,242.08,28287.0,241.02,242.25,241.02,242.08,28287.0
2020-08-06 14:30:00,242.16,242.67,242.15,242.4,41695.0,242.16,242.67,242.15,242.4,41695.0
2020-08-06 15:00:00,242.41,243.06,242.19,242.63,19776.0,242.41,243.06,242.19,242.63,19776.0
2020-08-06 15:30:00,242.75,243.78,242.49,243.57,59918.0,242.75,243.78,242.49,243.57,59918.0
2020-08-07 09:30:00,242.47,242.47,240.81,241.61,38709.0,242.47,242.47,240.81,241.61,38709.0
2020-08-07 10:00:00,241.83,241.94,239.65,240.14,29349.0,241.83,241.94,239.65,240.14,29349.0
2020-08-07 10:30:00,240.1,240.2,238.91,239.27,43575.0,240.1,240.2,238.91,239.27,43575.0
2020-08-07 11:00:00,239.19,239.8,238.25,238.31,19934.0,239.19,239.8,238.25,238.31,19934.0
2020-08-07 11:30:00,238.41,239.03,237.66,237.69,27648.0,238.41,239.03,237.66,237.69,27648.0
2020-08-07 12:00:00,237.67,237.88,236.97,237.42,30828.0,237.67,237.88,236.97,237.42,30828.0
2020-08-07 12:30:00,237.48,238.31,235.48,235.49,37081.0,237.48,238.31,235.48,235.49,37081.0
2020-08-07 13:00:00,235.4,235.58,233.46,234.38,70356.0,235.4,235.58,233.46,234.38,70356.0
2020-08-07 13:30:00,234.19,235.21,233.67,233.91,28587.0,234.19,235.21,233.67,233.91,28587.0
2020-08-07 14:00:00,233.71,235.0,233.2,233.2,34859.0,233.71,235.0,233.2,233.2,34859.0
2020-08-07 14:30:00,233.31,234.8,233.21,234.6,31685.0,233.31,234.8,233.21,234.6,31685.0
2020-08-07 15:00:00,234.65,235.44,234.02,234.85,38427.0,234.65,235.44,234.02,234.85,38427.0
2020-08-07 15:30:00,234.97,236.42,234.77,236.34,123988.0,234.97,236.42,234.77,236.34,123988.0
2020-08-10 09:30:00,236.4,236.93,230.25,231.38,78569.0,236.4,236.93,230.25,231.38,78569.0
2020-08-10 10:00:00,231.5,232.02,230.32,231.13,78421.0,231.5,232.02,230.32,231.13,78421.0
2020-08-10 10:30:00,231.15,231.37,227.52,228.08,85240.0,231.15,231.37,227.52,228.08,85240.0
2020-08-10 11:00:00,228.04,229.8,227.74,229.8,70638.0,228.04,229.8,227.74,229.8,70638.0
2020-08-10 11:30:00,229.9,231.08,229.6,230.65,36215.0,229.9,231.08,229.6,230.65,36215.0
2020-08-10 12:00:00,230.74,230.74,228.93,229.31,52260.0,230.74,230.74,228.93,229.31,52260.0
2020-08-10 12:30:00,229.21,231.61,229.2,231.6,53264.0,229.21,231.61,229.2,231.6,53264.0
2020-08-10 13:00:00,231.74,232.63,231.7,232.63,48668.0,231.74,232.63,231.7,232.63,48668.0
2020-08-10 13:30:00,232.76,232.76,231.29,231.41,21778.0,232.76,232.76,231.29,231.41,21778.0
2020-08-10 14:00:00,231.48,232.16,231.43,231.65,22818.0,231.48,232.16,231.43,231.65,22818.0
2020-08-10 14:30:00,231.69,231.7,230.62,231.17,26833.0,231.69,231.7,230.62,231.17,26833.0
2020-08-10 15:00:00,231.22,231.95,230.66,230.89,43797.0,231.22,231.95,230.66,230.89,43797.0
2020-08-10 15:30:00,230.88,231.92,230.59,231.91,152812.0,230.88,231.92,230.59,231.91,152812.0
2020-08-11 09:30:00,230.74,231.65,228.06,229.47,54473.0,230.74,231.65,228.06,229.47,54473.0
2020-08-11 10:00:00,229.49,230.0,227.55,229.24,42179.0,229.49,230.0,227.55,229.24,42179.0
2020-08-11 10:30:00,229.11,229.69,228.52,229.34,35716.0,229.11,229.69,228.52,229.34,35716.0
2020-08-11 11:00:00,229.5,232.33,229.45,231.91,78358.0,229.5,232.33,229.45,231.91,78358.0
2020-08-11 11:30:00,231.99,232.19,230.93,231.08,31373.0,231.99,232.19,230.93,231.08,31373.0
2020-08-11 12:00:00,231.11,232.75,230.81,232.3,28933.0,231.11,232.75,230.81,232.3,28933.0
2020-08-11 12:30:00,232.25,232.79,231.73,232.34,34027.0,232.25,232.79,231.73,232.34,34027.0
2020-08-11 13:00:00,232.23,232.44,231.39,232.0,33307.0,232.23,232.44,231.39,232.0,33307.0
2020-08-11 13:30:00,231.85,231.85,230.94,231.47,15910.0,231.85,231.85,230.94,231.47,15910.0
2020-08-11 14:00:00,231.48,231.72,230.75,230.75,15724.0,231.48,231.72,230.75,230.75,15724.0
2020-08-11 14:30:00,230.8,231.38,230.42,231.3,20486.0,230.8,231.38,230.42,231.3,20486.0
2020-08-11 15:00:00,231.2,231.54,229.36,230.14,26286.0,231.2,231.54,229.36,230.14,26286.0
2020-08-11 15:30:00,230.11,230.17,227.78,228.93,100774.0,230.11,230.17,227.78,228.93,100774.0
2020-08-12 09:30:00,229.3,232.4,229.3,232.1,52911.0,229.3,232.4,229.3,232.1,52911.0
2020-08-12 10:00:00,232.49,233.57,231.41,233.35,28160.0,232.49,233.57,231.41,233.35,28160.0
2020-08-12 10:30:00,233.34,233.87,232.79,233.54,34675.0,233.34,233.87,232.79,233.54,34675.0
2020-08-12 11:00:00,233.56,233.84,233.03,233.43,22857.0,233.56,233.84,233.03,233.43,22857.0
2020-08-12 11:30:00,233.43,233.8,233.0,233.23,25037.0,233.43,233.8,233.0,233.23,25037.0
2020-08-12 12:00:00,233.16,233.66,232.86,233.1,50565.0,233.16,233.66,232.86,233.1,50565.0
2020-08-12 12:30:00,233.11,233.44,231.48,231.59,29569.0,233.11,233.44,231.48,231.59,29569.0
2020-08-12 13:00:00,231.68,231.85,230.35,230.75,26833.0,231.68,231.85,230.35,230.75,26833.0
2020-08-12 13:30:00,230.79,231.52,230.73,231.42,29967.0,230.79,231.52,230.73,231.42,29967.0
2020-08-12 14:00:00,231.42,231.54,230.69,231.12,26140.0,231.42,231.54,230.69,231.12,26140.0
2020-08-12 14:30:00,231.09,231.1,230.12,230.32,50891.0,231.09,231.1,230.12,230.32,50891.0
2020-08-12 15:00:00,230.39,232.08,230.23,231.69,42973.0,230.39,232.08,230.23,231.69,42973.0
2020-08-12 15:30:00,231.72,232.02,230.82,231.82,78082.0,231.72,232.02,230.82,231.82,78082.0
2020-08-13 09:30:00,232.88,239.13,232.57,238.76,88014.0,232.88,239.13,232.57,238.76,88014.0
2020-08-13 10:00:00,238.85,240.84,238.49,240.62,97242.0,238.85,240.84,238.49,240.62,97242.0
2020-08-13 10:30:00,240.59,243.19,240.42,243.08,75485.0,240.59,243.19,240.42,243.08,75485.0
2020-08-13 11:00:00,243.06,243.25,241.25,241.55,45788.0,243.06,243.25,241.25,241.55,45788.0
2020-08-13 11:30:00,241.55,241.84,241.08,241.44,26971.0,241.55,241.84,241.08,241.44,26971.0
2020-08-13 12:00:00,241.5,242.8,241.47,242.41,32135.0,241.5,242.8,241.47,242.41,32135.0
2020-08-13 12:30:00,242.33,242.66,241.66,242.36,24901.0,242.33,242.66,241.66,242.36,24901.0
2020-08-13 13:00:00,242.35,242.69,239.93,240.06,52736.0,242.35,242.69,239.93,240.06,52736.0
2020-08-13 13:30:00,240.03,240.68,239.37,240.43,28792.0,240.03,240.68,239.37,240.43,28792.0
2020-08-13 14:00:00,240.53,240.53,238.86,239.1,43051.0,240.53,240.53,238.86,239.1,43051.0
2020-08-13 14:30:00,239.07,239.76,237.66,238.49,22755.0,239.07,239.76,237.66,238.49,22755.0
2020-08-13 15:00:00,238.75,238.85,238.09,238.48,35114.0,238.75,238.85,238.09,238.48,35114.0
2020-08-13 15:30:00,238.64,238.89,237.57,238.34,113843.0,238.64,238.89,237.57,238.34,113843.0
2020-08-14 09:30:00,238.27,239.63,235.67,236.92,41907.0,238.27,239.63,235.67,236.92,41907.0
2020-08-14 10:00:00,236.88,237.12,234.16,234.25,15009.0,236.88,237.12,234.16,234.25,15009.0
2020-08-14 10:30:00,234.12,235.64,233.93,234.27,16029.0,234.12,235.64,233.93,234.27,16029.0
2020-08-14 11:00:00,234.26,235.1,234.01,234.27,10481.0,234.26,235.1,234.01,234.27,10481.0
2020-08-14 11:30:00,234.35,234.59,233.46,233.62,20178.0,234.35,234.59,233.46,233.62,20178.0
2020-08-14 12:00:00,233.7,234.41,233.65,234.11,19650.0,233.7,234.41,233.65,234.11,19650.0
2020-08-14 12:30:00,234.21,235.54,234.2,235.48,11391.0,234.21,235.54,234.2,235.48,11391.0
2020-08-14 13:00:00,235.4,235.41,234.81,235.02,9013.0,235.4,235.41,234.81,235.02,9013.0
2020-08-14 13:30:00,235.27,235.29,233.65,234.23,21208.0,235.27,235.29,233.65,234.23,21208.0
2020-08-14 14:00:00,234.19,234.44,233.51,233.81,22245.0,234.19,234.44,233.51,233.81,22245.0
2020-08-14 14:30:00,233.73,235.05,233.71,234.99,15100.0,233.73,235.05,233.71,234.99,15100.0
2020-08-14 15:00:00,235.03,235.03,234.09,234.3,21310.0,235.03,235.03,234.09,234.3,21310.0
2020-08-14 15:30:00,234.25,235.02,233.8,234.18,95033.0,234.25,235.02,233.8,234.18,95033.0
2020-08-17 09:30:00,236.29,239.08,235.65,238.39,38712.0,236.29,239.08,235.65,238.39,38712.0
2020-08-17 10:00:00,238.6,239.31,237.8,238.42,24638.0,238.6,239.31,237.8,238.42,24638.0
2020-08-17 10:30:00,238.52,239.01,237.33,237.81,25082.0,238.52,239.01,237.33,237.81,25082.0
2020-08-17 11:00:00,237.83,238.35,237.37,238.13,21340.0,237.83,238.35,237.37,238.13,21340.0
2020-08-17 11:30:00,238.1,238.95,237.73,238.95,19821.0,238.1,238.95,237.73,238.95,19821.0
2020-08-17 12:00:00,238.97,238.97,237.97,238.28,22498.0,238.97,238.97,237.97,238.28,22498.0
2020-08-17 12:30:00,238.19,239.18,237.95,238.82,13806.0,238.19,239.18,237.95,238.82,13806.0
2020-08-17 13:00:00,238.91,239.25,238.8,239.02,15407.0,238.91,239.25,238.8,239.02,15407.0
2020-08-17 13:30:00,239.05,239.35,238.53,238.63,27831.0,239.05,239.35,238.53,238.63,27831.0
2020-08-17 14:00:00,238.64,238.69,238.07,238.42,16520.0,238.64,238.69,238.07,238.42,16520.0
2020-08-17 14:30:00,238.3,238.79,238.19,238.65,13592.0,238.3,238.79,238.19,238.65,13592.0
2020-08-17 15:00:00,238.63,239.17,238.18,239.13,62773.0,238.63,239.17,238.18,239.13,62773.0
2020-08-17 15:30:00,239.14,239.35,238.61,239.13,166676.0,239.14,239.35,238.61,239.13,166676.0
2020-08-18 09:30:00,241.39,245.44,240.26,244.05,152352.0,241.39,245.44,240.26,244.05,152352.0
2020-08-18 10:00:00,244.09,246.33,243.85,244.68,152520.0,244.09,246.33,243.85,244.68,152520.0
2020-08-18 10:30:00,244.73,245.67,243.76,245.15,66479.0,244.73,245.67,243.76,245.15,66479.0
2020-08-18 11:00:00,244.96,245.79,244.79,245.41,36376.0,244.96,245.79,244.79,245.41,36376.0
2020-08-18 11:30:00,245.33,246.09,244.21,244.53,30387.0,245.33,246.09,244.21,244.53,30387.0
2020-08-18 12:00:00,244.38,244.62,243.87,244.62,26419.0,244.38,244.62,243.87,244.62,26419.0
2020-08-18 12:30:00,244.89,245.22,244.67,245.07,23201.0,244.89,245.22,244.67,245.07,23201.0
2020-08-18 13:00:00,244.98,244.98,243.8,243.81,34514.0,244.98,244.98,243.8,243.81,34514.0
2020-08-18 13:30:00,243.83,244.0,243.14,243.2,37299.0,243.83,244.0,243.14,243.2,37299.0
2020-08-18 14:00:00,243.1,243.1,241.92,242.59,133119.0,243.1,243.1,241.92,242.59,133119.0
2020-08-18 14:30:00,242.53,242.68,241.88,242.5,50247.0,242.53,242.68,241.88,242.5,50247.0
2020-08-18 15:00:00,242.5,243.1,242.41,242.76,73064.0,242.5,243.1,242.41,242.76,73064.0
2020-08-18 15:30:00,242.78,243.36,242.35,242.79,153588.0,242.78,243.36,242.35,242.79,153588.0
2020-08-19 09:30:00,244.4,244.98,239.17,240.03,87706.0,244.4,244.98,239.17,240.03,87706.0
2020-08-19 10:00:00,240.01,241.02,239.62,240.93,53289.0,240.01,241.02,239.62,240.93,53289.0
2020-08-19 10:30:00,240.93,242.12,240.68,241.99,61599.0,240.93,242.12,240.68,241.99,61599.0
2020-08-19 11:00:00,242.25,243.4,241.78,243.38,98343.0,242.25,243.4,241.78,243.38,98343.0
2020-08-19 11:30:00,243.3,244.17,242.82,244.09,70807.0,243.3,244.17,242.82,244.09,70807.0
2020-08-19 12:00:00,244.1,244.44,242.95,243.03,22540.0,244.1,244.44,242.95,243.03,22540.0
2020-08-19 12:30:00,243.03,243.68,242.94,243.63,18770.0,243.03,243.68,242.94,243.63,18770.0
2020-08-19 13:00:00,243.67,243.84,242.96,243.72,17217.0,243.67,243.84,242.96,243.72,17217.0
2020-08-19 13:30:00,243.76,244.71,243.74,244.61,34290.0,243.76,244.71,243.74,244.61,34290.0
2020-08-19 14:00:00,244.57,244.69,242.84,243.46,46970.0,244.57,244.69,242.84,243.46,46970.0
2020-08-19 14:30:00,243.65,244.0,243.22,243.45,58053.0,243.65,244.0,243.22,243.45,58053.0
2020-08-19 15:00:00,243.36,243.44,242.07,242.24,48384.0,243.36,243.44,242.07,242.24,48384.0
2020-08-19 15:30:00,242.19,242.39,240.93,241.42,119394.0,242.19,242.39,240.93,241.42,119394.0
2020-08-20 09:30:00,240.44,242.07,239.45,240.95,28120.0,240.44,242.07,239.45,240.95,28120.0
2020-08-20 10:00:00,241.11,242.97,240.43,242.97,29857.0,241.11,242.97,240.43,242.97,29857.0
2020-08-20 10:30:00,243.3,244.82,243.06,244.73,29071.0,243.3,244.82,243.06,244.73,29071.0
2020-08-20 11:00:00,244.8,244.96,244.06,244.6,39836.0,244.8,244.96,244.06,244.6,39836.0
2020-08-20 11:30:00,244.69,248.49,244.56,248.03,95931.0,244.69,248.49,244.56,248.03,95931.0
2020-08-20 12:00:00,248.06,248.06,246.32,246.51,39615.0,248.06,248.06,246.32,246.51,39615.0
2020-08-20 12:30:00,246.45,247.09,246.25,246.5,14455.0,246.45,247.09,246.25,246.5,14455.0
2020-08-20 13:00:00,246.5,247.77,246.27,247.3,19634.0,246.5,247.77,246.27,247.3,19634.0
2020-08-20 13:30:00,247.3,247.81,247.19,247.77,17203.0,247.3,247.81,247.19,247.77,17203.0
2020-08-20 14:00:00,247.7,249.37,247.55,248.99,74424.0,247.7,249.37,247.55,248.99,74424.0
2020-08-20 14:30:00,249.02,249.91,248.83,249.91,46061.0,249.02,249.91,248.83,249.91,46061.0
2020-08-20 15:00:00,249.9,250.62,249.0,249.84,79505.0,249.9,250.62,249.0,249.84,79505.0
2020-08-20 15:30:00,249.82,250.32,249.13,249.15,125244.0,249.82,250.32,249.13,249.15,125244.0
2020-08-21 09:30:00,249.16,249.94,245.27,247.59,167739.0,249.16,249.94,245.27,247.59,167739.0
2020-08-21 10:00:00,247.59,247.96,246.27,247.3,44152.0,247.59,247.96,246.27,247.3,44152.0
2020-08-21 10:30:00,247.5,248.83,247.48,248.22,28135.0,247.5,248.83,247.48,248.22,28135.0
2020-08-21 11:00:00,248.22,248.26,246.94,247.83,14069.0,248.22,248.26,246.94,247.83,14069.0
2020-08-21 11:30:00,247.69,247.75,246.27,246.52,15246.0,247.69,247.75,246.27,246.52,15246.0
2020-08-21 12:00:00,246.68,248.29,246.68,247.7,24490.0,246.68,248.29,246.68,247.7,24490.0
2020-08-21 12:30:00,248.06,248.06,247.38,247.59,19963.0,248.06,248.06,247.38,247.59,19963.0
2020-08-21 13:00:00,247.63,247.83,246.93,247.26,21407.0,247.63,247.83,246.93,247.26,21407.0
2020-08-21 13:30:00,247.38,247.54,246.86,247.02,28759.0,247.38,247.54,246.86,247.02,28759.0
2020-08-21 14:00:00,247.01,247.99,246.8,247.53,70383.0,247.01,247.99,246.8,247.53,70383.0
2020-08-21 14:30:00,247.44,247.58,246.49,247.36,35342.0,247.44,247.58,246.49,247.36,35342.0
2020-08-21 15:00:00,247.38,248.14,247.24,247.97,26135.0,247.38,248.14,247.24,247.97,26135.0
2020-08-21 15:30:00,247.98,248.38,247.8,248.15,72214.0,247.98,248.38,247.8,248.15,72214.0
2020-08-24 09:30:00,250.9,253.47,250.1,252.02,181513.0,250.9,253.47,250.1,252.02,181513.0
2020-08-24 10:00:00,252.07,252.62,250.6,252.16,62802.0,252.07,252.62,250.6,252.16,62802.0
2020-08-24 10:30:00,252.03,252.03,249.8,250.01,78672.0,252.03,252.03,249.8,250.01,78672.0
2020-08-24 11:00:00,249.73,251.27,249.72,249.79,36932.0,249.73,251.27,249.72,249.79,36932.0
2020-08-24 11:30:00,250.0,251.33,249.65,251.24,26601.0,250.0,251.33,249.65,251.24,26601.0
2020-08-24 12:00:00,251.36,252.32,251.1,251.11,48647.0,251.36,252.32,251.1,251.11,48647.0
2020-08-24 12:30:00,251.0,251.44,250.6,251.05,24669.0,251.0,251.44,250.6,251.05,24669.0
2020-08-24 13:00:00,251.14,251.96,250.96,251.22,33168.0,251.14,251.96,250.96,251.22,33168.0
2020-08-24 13:30:00,251.28,251.73,250.73,250.89,28518.0,251.28,251.73,250.73,250.89,28518.0
2020-08-24 14:00:00,250.92,251.56,250.43,250.6,25832.0,250.92,251.56,250.43,250.6,25832.0
2020-08-24 14:30:00,250.56,250.82,249.68,250.17,25079.0,250.56,250.82,249.68,250.17,25079.0
2020-08-24 15:00:00,250.17,251.38,250.16,250.95,28754.0,250.17,251.38,250.16,250.95,28754.0
2020-08-24 15:30:00,251.0,251.92,250.87,251.79,148279.0,251.0,251.92,250.87,251.79,148279.0
2020-08-25 09:30:00,249.02,252.54,246.4,252.54,121736.0,249.02,252.54,246.4,252.54,121736.0
2020-08-25 10:00:00,252.11,254.16,251.63,252.67,73715.0,252.11,254.16,251.63,252.67,73715.0
2020-08-25 10:30:00,252.5,253.47,252.31,253.47,46130.0,252.5,253.47,252.31,253.47,46130.0
2020-08-25 11:00:00,253.47,254.35,252.78,253.0,65663.0,253.47,254.35,252.78,253.0,65663.0
2020-08-25 11:30:00,253.0,253.0,251.39,251.9,41900.0,253.0,253.0,251.39,251.9,41900.0
2020-08-25 12:00:00,251.96,253.07,251.96,252.37,24507.0,251.96,253.07,251.96,252.37,24507.0
2020-08-25 12:30:00,252.53,252.73,252.1,252.27,14380.0,252.53,252.73,252.1,252.27,14380.0
2020-08-25 13:00:00,252.36,252.64,251.85,252.11,29902.0,252.36,252.64,251.85,252.11,29902.0
2020-08-25 13:30:00,252.21,252.35,250.74,250.8,45528.0,252.21,252.35,250.74,250.8,45528.0
2020-08-25 14:00:00,250.86,251.64,250.71,251.58,68522.0,250.86,251.64,250.71,251.58,68522.0
2020-08-25 14:30:00,251.54,251.74,250.82,251.01,36843.0,251.54,251.74,250.82,251.01,36843.0
2020-08-25 15:00:00,251.01,251.88,250.6,251.48,127367.0,251.01,251.88,250.6,251.48,127367.0
2020-08-25 15:30:00,251.38,252.99,251.21,252.27,202493.0,251.38,252.99,251.21,252.27,202493.0
2020-08-26 09:30:00,246.66,248.95,237.19,239.99,507452.0,246.66,248.95,237.19,239.99,507452.0
2020-08-26 10:00:00,240.11,240.3,237.55,238.56,198943.0,240.11,240.3,237.55,238.56,198943.0
2020-08-26 10:30:00,238.45,245.2,238.44,244.95,236844.0,238.45,245.2,238.44,244.95,236844.0
2020-08-26 11:00:00,244.96,246.46,244.51,245.75,114026.0,244.96,246.46,244.51,245.75,114026.0
2020-08-26 11:30:00,245.83,249.75,245.82,249.57,158451.0,245.83,249.75,245.82,249.57,158451.0
2020-08-26 12:00:00,249.46,253.26,249.03,252.79,196065.0,249.46,253.26,249.03,252.79,196065.0
2020-08-26 12:30:00,252.81,253.18,248.45,249.03,116624.0,252.81,253.18,248.45,249.03,116624.0
2020-08-26 13:00:00,249.33,249.33,247.42,247.93,51433.0,249.33,249.33,247.42,247.93,51433.0
2020-08-26 13:30:00,247.89,248.78,247.57,248.55,39080.0,247.89,248.78,247.57,248.55,39080.0
2020-08-26 14:00:00,248.47,248.77,247.0,247.15,60720.0,248.47,248.77,247.0,247.15,60720.0
2020-08-26 14:30:00,247.03,247.44,245.44,246.27,94559.0,247.03,247.44,245.44,246.27,94559.0
2020-08-26 15:00:00,246.26,247.64,245.88,247.53,64902.0,246.26,247.64,245.88,247.53,64902.0
2020-08-26 15:30:00,247.58,249.32,247.32,248.22,226657.0,247.58,249.32,247.32,248.22,226657.0
2020-08-27 09:30:00,250.19,250.19,246.07,246.41,82314.0,250.19,250.19,246.07,246.41,82314.0
2020-08-27 10:00:00,246.1,246.13,243.65,245.56,113205.0,246.1,246.13,243.65,245.56,113205.0
2020-08-27 10:30:00,245.51,247.08,245.29,246.87,30005.0,245.51,247.08,245.29,246.87,30005.0
2020-08-27 11:00:00,246.85,247.64,246.41,246.42,30874.0,246.85,247.64,246.41,246.42,30874.0
2020-08-27 11:30:00,246.46,246.99,245.95,246.19,35924.0,246.46,246.99,245.95,246.19,35924.0
2020-08-27 12:00:00,246.26,246.26,244.5,244.76,25192.0,246.26,246.26,244.5,244.76,25192.0
2020-08-27 12:30:00,244.97,244.99,241.74,242.76,43176.0,244.97,244.99,241.74,242.76,43176.0
2020-08-27 13:00:00,242.57,244.12,242.37,243.78,21288.0,242.57,244.12,242.37,243.78,21288.0
2020-08-27 13:30:00,243.82,244.2,243.08,244.2,27722.0,243.82,244.2,243.08,244.2,27722.0
2020-08-27 14:00:00,244.3,245.0,243.76,244.8,19506.0,244.3,245.0,243.76,244.8,19506.0
2020-08-27 14:30:00,244.75,244.8,243.73,243.91,29289.0,244.75,244.8,243.73,243.91,29289.0
2020-08-27 15:00:00,243.95,244.98,243.61,244.7,33991.0,243.95,244.98,243.61,244.7,33991.0
2020-08-27 15:30:00,244.67,244.93,242.91,243.4,157479.0,244.67,244.93,242.91,243.4,157479.0
2020-08-28 09:30:00,244.85,249.8,244.85,249.43,58135.0,244.85,249.8,244.85,249.43,58135.0
2020-08-28 10:00:00,249.52,250.5,247.41,247.41,53865.0,249.52,250.5,247.41,247.41,53865.0
2020-08-28 10:30:00,247.25,247.63,244.95,245.38,53680.0,247.25,247.63,244.95,245.38,53680.0
2020-08-28 11:00:00,245.11,246.8,245.02,246.2,31599.0,245.11,246.8,245.02,246.2,31599.0
2020-08-28 11:30:00,246.35,246.75,245.57,246.28,20006.0,246.35,246.75,245.57,246.28,20006.0
2020-08-28 12:00:00,246.18,246.55,245.36,245.45,24927.0,246.18,246.55,245.36,245.45,24927.0
2020-08-28 12:30:00,245.4,246.68,244.89,246.68,26154.0,245.4,246.68,244.89,246.68,26154.0
2020-08-28 13:00:00,246.69,246.74,245.26,245.98,18318.0,246.69,246.74,245.26,245.98,18318.0
2020-08-28 13:30:00,245.9,247.24,245.89,247.16,21431.0,245.9,247.24,245.89,247.16,21431.0
2020-08-28 14:00:00,247.11,247.12,245.69,245.7,33986.0,247.11,247.12,245.69,245.7,33986.0
2020-08-28 14:30:00,245.69,246.46,245.14,245.67,45391.0,245.69,246.46,245.14,245.67,45391.0
2020-08-28 15:00:00,245.68,247.28,245.55,246.96,29068.0,245.68,247.28,245.55,246.96,29068.0
2020-08-28 15:30:00,246.98,247.4,246.33,247.4,133776.0,246.98,247.4,246.33,247.4,133776.0
2020-08-31 09:30:00,246.41,247.98,243.11,243.68,57412.0,246.41,247.98,243.11,243.68,57412.0
2020-08-31 10:00:00,243.5,244.36,242.55,243.31,81139.0,243.5,244.36,242.55,243.31,81139.0
2020-08-31 10:30:00,243.53,244.88,243.53,244.27,26887.0,243.53,244.88,243.53,244.27,26887.0
2020-08-31 11:00:00,244.34,244.72,243.36,243.85,28082.0,244.34,244.72,243.36,243.85,28082.0
2020-08-31 11:30:00,243.99,245.18,243.91,245.01,24838.0,243.99,245.18,243.91,245.01,24838.0
2020-08-31 12:00:00,245.13,245.67,244.96,245.48,25932.0,245.13,245.67,244.96,245.48,25932.0
2020-08-31 12:30:00,245.45,246.27,245.14,246.24,18557.0,245.45,246.27,245.14,246.24,18557.0
2020-08-31 13:00:00,246.15,246.19,245.44,245.75,15142.0,246.15,246.19,245.44,245.75,15142.0
2020-08-31 13:30:00,245.8,246.85,245.79,246.33,17810.0,245.8,246.85,245.79,246.33,17810.0
2020-08-31 14:00:00,246.23,246.26,245.91,246.03,21532.0,246.23,246.26,245.91,246.03,21532.0
2020-08-31 14:30:00,245.97,246.84,245.89,246.68,23674.0,245.97,246.84,245.89,246.68,23674.0
2020-08-31 15:00:00,246.75,246.75,245.83,246.25,41368.0,246.75,246.75,245.83,246.25,41368.0
2020-08-31 15:30:00,246.27,247.11,245.6,245.61,163469.0,246.27,247.11,245.6,245.61,163469.0
2020-09-01 09:30:00,247.99,249.75,244.67,249.48,103126.0,247.99,249.75,244.67,249.48,103126.0
2020-09-01 10:00:00,249.34,252.96,249.18,252.82,89034.0,249.34,252.96,249.18,252.82,89034.0
2020-09-01 10:30:00,252.98,253.0,250.55,250.76,60864.0,252.98,253.0,250.55,250.76,60864.0
2020-09-01 11:00:00,250.77,250.99,248.17,249.48,69283.0,250.77,250.99,248.17,249.48,69283.0
2020-09-01 11:30:00,249.62,250.52,249.35,250.3,77338.0,249.62,250.52,249.35,250.3,77338.0
2020-09-01 12:00:00,250.27,250.96,250.17,250.5,30511.0,250.27,250.96,250.17,250.5,30511.0
2020-09-01 12:30:00,250.59,251.37,250.37,251.05,49080.0,250.59,251.37,250.37,251.05,49080.0
2020-09-01 13:00:00,251.08,252.11,250.73,251.96,39517.0,251.08,252.11,250.73,251.96,39517.0
2020-09-01 13:30:00,252.04,253.47,252.04,253.47,31854.0,252.04,253.47,252.04,253.47,31854.0
2020-09-01 14:00:00,253.3,253.36,252.86,253.0,35297.0,253.3,253.36,252.86,253.0,35297.0
2020-09-01 14:30:00,253.09,253.29,252.43,253.2,26211.0,253.09,253.29,252.43,253.2,26211.0
2020-09-01 15:00:00,253.31,253.58,253.04,253.13,47555.0,253.31,253.58,253.04,253.13,47555.0
2020-09-01 15:30:00,253.18,253.7,252.81,253.5,168624.0,253.18,253.7,252.81,253.5,168624.0
2020-09-02 09:30:00,255.74,258.3,255.1,256.31,283324.0,255.74,258.3,255.1,256.31,283324.0
2020-09-02 10:00:00,256.37,256.99,254.24,256.99,117778.0,256.37,256.99,254.24,256.99,117778.0
2020-09-02 10:30:00,256.99,257.6,255.48,256.94,164325.0,256.99,257.6,255.48,256.94,164325.0
2020-09-02 11:00:00,257.0,257.04,254.47,255.03,210900.0,257.0,257.04,254.47,255.03,210900.0
2020-09-02 11:30:00,255.16,256.43,254.15,256.43,44665.0,255.16,256.43,254.15,256.43,44665.0
2020-09-02 12:00:00,256.28,258.0,256.21,257.81,44178.0,256.28,258.0,256.21,257.81,44178.0
2020-09-02 12:30:00,257.8,259.61,257.28,258.51,83142.0,257.8,259.61,257.28,258.51,83142.0
2020-09-02 13:00:00,258.54,260.42,258.29,259.63,73499.0,258.54,260.42,258.29,259.63,73499.0
2020-09-02 13:30:00,259.72,260.7,259.07,259.97,69150.0,259.72,260.7,259.07,259.97,69150.0
2020-09-02 14:00:00,259.95,260.63,259.55,259.99,89961.0,259.95,260.63,259.55,259.99,89961.0
2020-09-02 14:30:00,259.92,260.47,259.69,260.01,59022.0,259.92,260.47,259.69,260.01,59022.0
2020-09-02 15:00:00,260.02,261.94,259.97,261.25,98496.0,260.02,261.94,259.97,261.25,98496.0
2020-09-02 15:30:00,261.22,261.76,260.59,261.18,202991.0,261.22,261.76,260.59,261.18,202991.0
2020-09-03 09:30:00,256.81,256.81,251.62,253.23,274877.0,256.81,256.81,251.62,253.23,274877.0
2020-09-03 10:00:00,253.48,253.78,250.28,250.33,228635.0,253.48,253.78,250.28,250.33,228635.0
2020-09-03 10:30:00,250.35,251.43,246.95,249.89,108162.0,250.35,251.43,246.95,249.89,108162.0
2020-09-03 11:00:00,249.8,250.0,243.65,246.86,132751.0,249.8,250.0,243.65,246.86,132751.0
2020-09-03 11:30:00,246.6,248.63,246.21,246.66,58024.0,246.6,248.63,246.21,246.66,58024.0
2020-09-03 12:00:00,246.57,247.29,245.01,245.62,39277.0,246.57,247.29,245.01,245.62,39277.0
2020-09-03 12:30:00,245.54,245.61,243.16,243.43,80082.0,245.54,245.61,243.16,243.43,80082.0
2020-09-03 13:00:00,243.21,245.48,241.95,245.39,66150.0,243.21,245.48,241.95,245.39,66150.0
2020-09-03 13:30:00,245.27,245.45,242.0,242.32,42988.0,245.27,245.45,242.0,242.32,42988.0
2020-09-03 14:00:00,242.03,243.21,241.1,242.1,62385.0,242.03,243.21,241.1,242.1,62385.0
2020-09-03 14:30:00,242.14,242.47,240.15,240.45,43658.0,242.14,242.47,240.15,240.45,43658.0
2020-09-03 15:00:00,240.28,241.33,239.23,240.09,87317.0,240.28,241.33,239.23,240.09,87317.0
2020-09-03 15:30:00,240.1,242.74,239.77,242.13,281661.0,240.1,242.74,239.77,242.13,281661.0
2020-09-04 09:30:00,240.53,244.44,236.56,237.56,201390.0,240.53,244.44,236.56,237.56,201390.0
2020-09-04 10:00:00,237.09,239.27,233.91,234.29,213781.0,237.09,239.27,233.91,234.29,213781.0
2020-09-04 10:30:00,234.3,235.56,228.18,234.06,253132.0,234.3,235.56,228.18,234.06,253132.0
2020-09-04 11:00:00,234.27,234.55,230.24,231.35,88472.0,234.27,234.55,230.24,231.35,88472.0
2020-09-04 11:30:00,231.34,234.54,231.33,234.26,190113.0,231.34,234.54,231.33,234.26,190113.0
2020-09-04 12:00:00,234.34,234.7,232.5,233.58,109529.0,234.34,234.7,232.5,233.58,109529.0
2020-09-04 12:30:00,233.56,236.29,232.43,233.74,63432.0,233.56,236.29,232.43,233.74,63432.0
2020-09-04 13:00:00,233.56,233.56,230.18,230.81,57578.0,233.56,233.56,230.18,230.81,57578.0
2020-09-04 13:30:00,230.41,232.97,229.72,232.28,68332.0,230.41,232.97,229.72,232.28,68332.0
2020-09-04 14:00:00,232.18,233.48,231.0,233.21,65789.0,232.18,233.48,231.0,233.21,65789.0
2020-09-04 14:30:00,233.15,235.68,232.78,235.33,103179.0,233.15,235.68,232.78,235.33,103179.0
2020-09-04 15:00:00,235.24,236.47,234.55,236.08,75871.0,235.24,236.47,234.55,236.08,75871.0
2020-09-04 15:30:00,235.82,235.82,233.64,233.75,199540.0,235.82,235.82,233.64,233.75,199540.0
2020-09-08 09:30:00,224.4,230.13,224.01,229.46,188144.0,224.4,230.13,224.01,229.46,188144.0
2020-09-08 10:00:00,229.71,230.15,227.35,229.17,84067.0,229.71,230.15,227.35,229.17,84067.0
2020-09-08 10:30:00,229.12,230.19,226.47,227.69,58273.0,229.12,230.19,226.47,227.69,58273.0
2020-09-08 11:00:00,227.62,228.72,226.14,226.64,62708.0,227.62,228.72,226.14,226.64,62708.0
2020-09-08 11:30:00,226.97,226.97,224.94,226.66,39938.0,226.97,226.97,224.94,226.66,39938.0
2020-09-08 12:00:00,226.49,227.09,225.74,226.17,46227.0,226.49,227.09,225.74,226.17,46227.0
2020-09-08 12:30:00,226.12,228.21,225.85,228.13,30893.0,226.12,228.21,225.85,228.13,30893.0
2020-09-08 13:00:00,228.16,228.16,226.36,226.73,43333.0,228.16,228.16,226.36,226.73,43333.0
2020-09-08 13:30:00,226.64,229.13,226.56,228.57,29346.0,226.64,229.13,226.56,228.57,29346.0
2020-09-08 14:00:00,228.81,228.93,225.47,225.67,49064.0,228.81,228.93,225.47,225.67,49064.0
2020-09-08 14:30:00,225.64,226.18,224.1,225.49,40354.0,225.64,226.18,224.1,225.49,40354.0
2020-09-08 15:00:00,225.47,226.51,224.38,226.44,43582.0,225.47,226.51,224.38,226.44,43582.0
2020-09-08 15:30:00,226.4,227.03,223.91,224.34,244716.0,226.4,227.03,223.91,224.34,244716.0
2020-09-09 09:30:00,227.61,229.76,225.58,227.53,135721.0,227.61,229.76,225.58,227.53,135721.0
2020-09-09 10:00:00,227.62,229.31,227.36,229.03,84649.0,227.62,229.31,227.36,229.03,84649.0
2020-09-09 10:30:00,229.02,230.84,228.67,230.41,60719.0,229.02,230.84,228.67,230.41,60719.0
2020-09-09 11:00:00,230.73,231.69,229.89,231.67,55295.0,230.73,231.69,229.89,231.67,55295.0
2020-09-09 11:30:00,231.65,232.15,231.2,231.59,70113.0,231.65,232.15,231.2,231.59,70113.0
2020-09-09 12:00:00,231.66,232.47,231.57,232.47,36066.0,231.66,232.47,231.57,232.47,36066.0
2020-09-09 12:30:00,232.35,234.24,232.28,233.92,51162.0,232.35,234.24,232.28,233.92,51162.0
2020-09-09 13:00:00,233.83,234.38,233.17,233.97,71072.0,233.83,234.38,233.17,233.97,71072.0
2020-09-09 13:30:00,234.01,234.02,232.33,233.37,125368.0,234.01,234.02,232.33,233.37,125368.0
2020-09-09 14:00:00,233.41,233.51,232.34,232.54,59158.0,233.41,233.51,232.34,232.54,59158.0
2020-09-09 14:30:00,232.62,233.75,232.53,233.28,40358.0,232.62,233.75,232.53,233.28,40358.0
2020-09-09 15:00:00,233.37,234.87,233.23,234.65,147808.0,233.37,234.87,233.23,234.65,147808.0
2020-09-09 15:30:00,234.66,234.98,232.14,232.78,274865.0,234.66,234.98,232.14,232.78,274865.0
2020-09-10 09:30:00,234.0,237.15,233.87,235.51,73747.0,234.0,237.15,233.87,235.51,73747.0
2020-09-10 10:00:00,235.51,238.52,235.51,237.96,91969.0,235.51,238.52,235.51,237.96,91969.0
2020-09-10 10:30:00,237.87,239.01,234.41,234.81,43061.0,237.87,239.01,234.41,234.81,43061.0
2020-09-10 11:00:00,234.84,237.24,234.41,236.9,33326.0,234.84,237.24,234.41,236.9,33326.0
2020-09-10 11:30:00,236.79,236.96,234.58,234.73,34526.0,236.79,236.96,234.58,234.73,34526.0
2020-09-10 12:00:00,234.63,235.07,233.2,233.76,34388.0,234.63,235.07,233.2,233.76,34388.0
2020-09-10 12:30:00,233.79,234.75,232.36,234.57,35821.0,233.79,234.75,232.36,234.57,35821.0
2020-09-10 13:00:00,234.62,235.37,233.84,233.84,27550.0,234.62,235.37,233.84,233.84,27550.0
2020-09-10 13:30:00,234.02,234.64,233.32,233.87,47569.0,234.02,234.64,233.32,233.87,47569.0
2020-09-10 14:00:00,234.03,234.17,229.14,229.14,296635.0,234.03,234.17,229.14,229.14,296635.0
2020-09-10 14:30:00,229.17,230.79,228.74,230.09,125902.0,229.17,230.79,228.74,230.09,125902.0
2020-09-10 15:00:00,230.16,230.16,226.95,229.01,128256.0,230.16,230.16,226.95,229.01,128256.0
2020-09-10 15:30:00,228.98,229.77,228.0,228.0,343378.0,228.98,229.77,228.0,228.0,343378.0
2020-09-11 09:30:00,228.18,231.22,227.5,227.83,65979.0,228.18,231.22,227.5,227.83,65979.0
2020-09-11 10:00:00,228.0,230.46,227.22,229.98,29815.0,228.0,230.46,227.22,229.98,29815.0
2020-09-11 10:30:00,229.82,231.34,228.91,230.26,25945.0,229.82,231.34,228.91,230.26,25945.0
2020-09-11 11:00:00,230.51,231.29,229.42,229.97,34832.0,230.51,231.29,229.42,229.97,34832.0
2020-09-11 11:30:00,229.89,229.89,227.7,227.77,31557.0,229.89,229.89,227.7,227.77,31557.0
2020-09-11 12:00:00,227.61,228.5,227.41,228.05,17551.0,227.61,228.5,227.41,228.05,17551.0
2020-09-11 12:30:00,227.69,227.69,224.8,224.81,23866.0,227.69,227.69,224.8,224.81,23866.0
2020-09-11 13:00:00,225.0,225.26,223.9,224.62,35173.0,225.0,225.26,223.9,224.62,35173.0
2020-09-11 13:30:00,224.53,225.32,223.27,223.87,28223.0,224.53,225.32,223.27,223.87,28223.0
2020-09-11 14:00:00,223.92,225.85,223.52,225.25,31004.0,223.92,225.85,223.52,225.25,31004.0
2020-09-11 14:30:00,225.21,226.89,225.16,226.15,20940.0,225.21,226.89,225.16,226.15,20940.0
2020-09-11 15:00:00,225.96,227.7,224.93,227.61,40259.0,225.96,227.7,224.93,227.61,40259.0
2020-09-11 15:30:00,227.53,227.84,226.49,227.69,88872.0,227.53,227.84,226.49,227.69,88872.0
2020-09-14 09:30:00,231.04,232.78,229.87,230.32,71453.0,231.04,232.78,229.87,230.32,71453.0
2020-09-14 10:00:00,230.51,231.02,229.77,230.99,45043.0,230.51,231.02,229.77,230.99,45043.0
2020-09-14 10:30:00,230.99,231.8,230.37,231.37,59740.0,230.99,231.8,230.37,231.37,59740.0
2020-09-14 11:00:00,231.36,232.56,230.93,232.48,77290.0,231.36,232.56,230.93,232.48,77290.0
2020-09-14 11:30:00,232.56,232.9,232.04,232.52,34915.0,232.56,232.9,232.04,232.52,34915.0
2020-09-14 12:00:00,232.52,232.6,230.78,230.93,25637.0,232.52,232.6,230.78,230.93,25637.0
2020-09-14 12:30:00,231.05,231.05,229.7,229.99,14424.0,231.05,231.05,229.7,229.99,14424.0
2020-09-14 13:00:00,230.07,230.59,228.6,229.33,31339.0,230.07,230.59,228.6,229.33,31339.0
2020-09-14 13:30:00,229.39,230.48,228.23,230.1,20755.0,229.39,230.48,228.23,230.1,20755.0
2020-09-14 14:00:00,229.87,231.92,229.58,230.88,153923.0,229.87,231.92,229.58,230.88,153923.0
2020-09-14 14:30:00,230.9,231.1,230.12,230.71,27095.0,230.9,231.1,230.12,230.71,27095.0
2020-09-14 15:00:00,230.72,231.0,229.98,230.62,37383.0,230.72,231.0,229.98,230.62,37383.0
2020-09-14 15:30:00,230.74,231.01,229.27,229.83,184043.0,230.74,231.01,229.27,229.83,184043.0
2020-09-15 09:30:00,231.48,235.61,231.09,234.73,70791.0,231.48,235.61,231.09,234.73,70791.0
2020-09-15 10:00:00,234.94,236.3,234.14,236.21,98936.0,234.94,236.3,234.14,236.21,98936.0
2020-09-15 10:30:00,236.09,236.44,234.16,236.21,217696.0,236.09,236.44,234.16,236.21,217696.0
2020-09-15 11:00:00,236.3,237.67,235.69,237.2,173817.0,236.3,237.67,235.69,237.2,173817.0
2020-09-15 11:30:00,237.24,238.38,236.96,238.0,128674.0,237.24,238.38,236.96,238.0,128674.0
2020-09-15 12:00:00,237.97,238.42,237.58,237.71,39226.0,237.97,238.42,237.58,237.71,39226.0
2020-09-15 12:30:00,237.67,239.82,237.64,239.03,53519.0,237.67,239.82,237.64,239.03,53519.0
2020-09-15 13:00:00,239.11,239.87,238.94,239.6,46201.0,239.11,239.87,238.94,239.6,46201.0
2020-09-15 13:30:00,239.49,240.05,238.72,238.92,67536.0,239.49,240.05,238.72,238.92,67536.0
2020-09-15 14:00:00,238.99,239.14,237.47,237.87,43301.0,238.99,239.14,237.47,237.87,43301.0
2020-09-15 14:30:00,237.76,237.88,236.1,236.77,125012.0,237.76,237.88,236.1,236.77,125012.0
2020-09-15 15:00:00,236.88,237.03,235.79,236.5,79424.0,236.88,237.03,235.79,236.5,79424.0
2020-09-15 15:30:00,236.46,236.48,235.12,235.87,278989.0,236.46,236.48,235.12,235.87,278989.0
2020-09-16 09:30:00,236.41,237.59,233.41,234.9,59047.0,236.41,237.59,233.41,234.9,59047.0
2020-09-16 10:00:00,235.05,235.33,233.4,233.88,34655.0,235.05,235.33,233.4,233.88,34655.0
2020-09-16 10:30:00,233.66,233.9,231.59,232.26,50332.0,233.66,233.9,231.59,232.26,50332.0
2020-09-16 11:00:00,232.0,235.0,232.0,234.55,27068.0,232.0,235.0,232.0,234.55,27068.0
2020-09-16 11:30:00,234.48,235.7,233.24,233.74,59120.0,234.48,235.7,233.24,233.74,59120.0
2020-09-16 12:00:00,233.85,234.74,233.3,233.89,20040.0,233.85,234.74,233.3,233.89,20040.0
2020-09-16 12:30:00,233.79,234.21,233.06,234.04,20885.0,233.79,234.21,233.06,234.04,20885.0
2020-09-16 13:00:00,234.1,234.23,232.84,233.14,21920.0,234.1,234.23,232.84,233.14,21920.0
2020-09-16 13:30:00,233.08,233.89,232.96,233.84,21779.0,233.08,233.89,232.96,233.84,21779.0
2020-09-16 14:00:00,233.85,234.93,233.11,234.25,33732.0,233.85,234.93,233.11,234.25,33732.0
2020-09-16 14:30:00,234.18,235.35,232.71,233.03,46256.0,234.18,235.35,232.71,233.03,46256.0
2020-09-16 15:00:00,233.12,233.64,231.22,231.47,63399.0,233.12,233.64,231.22,231.47,63399.0
2020-09-16 15:30:00,231.48,232.43,230.33,230.76,153085.0,231.48,232.43,230.33,230.76,153085.0
2020-09-17 09:30:00,225.0,227.0,223.92,226.66,139037.0,225.0,227.0,223.92,226.66,139037.0
2020-09-17 10:00:00,227.04,227.51,224.11,224.96,47525.0,227.04,227.51,224.11,224.96,47525.0
2020-09-17 10:30:00,225.01,227.08,224.45,225.68,51221.0,225.01,227.08,224.45,225.68,51221.0
2020-09-17 11:00:00,225.73,226.95,225.08,225.49,53734.0,225.73,226.95,225.08,225.49,53734.0
2020-09-17 11:30:00,225.8,225.94,223.11,223.3,63913.0,225.8,225.94,223.11,223.3,63913.0
2020-09-17 12:00:00,223.17,223.53,221.35,222.2,71585.0,223.17,223.53,221.35,222.2,71585.0
2020-09-17 12:30:00,222.02,222.2,220.43,221.94,122581.0,222.02,222.2,220.43,221.94,122581.0
2020-09-17 13:00:00,222.08,223.43,221.61,223.34,98384.0,222.08,223.43,221.61,223.34,98384.0
2020-09-17 13:30:00,223.34,225.38,223.34,224.43,66046.0,223.34,225.38,223.34,224.43,66046.0
2020-09-17 14:00:00,224.41,225.38,223.4,223.41,58266.0,224.41,225.38,223.4,223.41,58266.0
2020-09-17 14:30:00,223.35,224.26,222.25,224.12,74564.0,223.35,224.26,222.25,224.12,74564.0
2020-09-17 15:00:00,224.17,225.77,223.43,223.61,77821.0,224.17,225.77,223.43,223.61,77821.0
2020-09-17 15:30:00,223.47,227.11,223.41,227.03,171681.0,223.47,227.11,223.41,227.03,171681.0
2020-09-18 09:30:00,228.32,229.34,225.57,226.18,290464.0,228.32,229.34,225.57,226.18,290464.0
2020-09-18 10:00:00,226.93,228.22,226.14,226.39,30415.0,226.93,228.22,226.14,226.39,30415.0
2020-09-18 10:30:00,226.23,226.66,224.79,224.85,38638.0,226.23,226.66,224.79,224.85,38638.0
2020-09-18 11:00:00,224.94,225.06,223.61,224.01,35476.0,224.94,225.06,223.61,224.01,35476.0
2020-09-18 11:30:00,223.87,223.9,222.3,223.87,35948.0,223.87,223.9,222.3,223.87,35948.0
2020-09-18 12:00:00,223.55,224.31,222.41,222.83,46037.0,223.55,224.31,222.41,222.83,46037.0
2020-09-18 12:30:00,222.96,223.06,221.11,221.87,45028.0,222.96,223.06,221.11,221.87,45028.0
2020-09-18 13:00:00,222.11,222.5,220.33,220.33,44895.0,222.11,222.5,220.33,220.33,44895.0
2020-09-18 13:30:00,220.31,222.79,219.89,222.79,39095.0,220.31,222.79,219.89,222.79,39095.0
2020-09-18 14:00:00,222.75,223.75,221.96,223.68,32441.0,222.75,223.75,221.96,223.68,32441.0
2020-09-18 14:30:00,223.65,225.07,223.48,225.01,50810.0,223.65,225.07,223.48,225.01,50810.0
2020-09-18 15:00:00,225.02,225.67,224.41,225.67,40481.0,225.02,225.67,224.41,225.67,40481.0
2020-09-18 15:30:00,225.66,226.04,224.46,225.14,273240.0,225.66,226.04,224.46,225.14,273240.0
2020-09-21 09:30:00,220.8,223.34,218.57,222.57,71204.0,220.8,223.34,218.57,222.57,71204.0
2020-09-21 10:00:00,222.51,222.73,218.94,219.1,55545.0,222.51,222.73,218.94,219.1,55545.0
2020-09-21 10:30:00,219.39,222.05,218.51,222.05,32247.0,219.39,222.05,218.51,222.05,32247.0
2020-09-21 11:00:00,221.73,222.89,220.7,221.37,42298.0,221.73,222.89,220.7,221.37,42298.0
2020-09-21 11:30:00,221.41,223.32,220.82,223.31,22542.0,221.41,223.32,220.82,223.31,22542.0
2020-09-21 12:00:00,223.58,224.64,223.06,224.43,24236.0,223.58,224.64,223.06,224.43,24236.0
2020-09-21 12:30:00,224.26,224.8,223.64,223.76,38625.0,224.26,224.8,223.64,223.76,38625.0
2020-09-21 13:00:00,223.91,225.5,223.65,225.38,25520.0,223.91,225.5,223.65,225.38,25520.0
2020-09-21 13:30:00,225.43,226.19,224.47,225.04,39217.0,225.43,226.19,224.47,225.04,39217.0
2020-09-21 14:00:00,225.1,225.3,223.93,224.97,56625.0,225.1,225.3,223.93,224.97,56625.0
2020-09-21 14:30:00,224.78,225.14,223.75,225.13,51251.0,224.78,225.14,223.75,225.13,51251.0
2020-09-21 15:00:00,225.21,226.36,224.94,226.07,58618.0,225.21,226.36,224.94,226.07,58618.0
2020-09-21 15:30:00,226.04,227.76,225.3,227.74,109526.0,226.04,227.76,225.3,227.74,109526.0
2020-09-22 09:30:00,229.41,230.05,225.91,227.31,44207.0,229.41,230.05,225.91,227.31,44207.0
2020-09-22 10:00:00,227.27,228.32,226.74,227.58,34550.0,227.27,228.32,226.74,227.58,34550.0
2020-09-22 10:30:00,227.72,228.34,226.31,226.39,22694.0,227.72,228.34,226.31,226.39,22694.0
2020-09-22 11:00:00,226.23,227.54,225.72,226.94,46503.0,226.23,227.54,225.72,226.94,46503.0
2020-09-22 11:30:00,226.98,227.59,226.25,227.44,26606.0,226.98,227.59,226.25,227.44,26606.0
2020-09-22 12:00:00,227.65,228.34,226.85,227.31,19078.0,227.65,228.34,226.85,227.31,19078.0
2020-09-22 12:30:00,227.43,227.71,226.45,226.71,34032.0,227.43,227.71,226.45,226.71,34032.0
2020-09-22 13:00:00,226.85,227.75,226.47,227.72,11185.0,226.85,227.75,226.47,227.72,11185.0
2020-09-22 13:30:00,227.71,228.45,227.57,228.27,30523.0,227.71,228.45,227.57,228.27,30523.0
2020-09-22 14:00:00,228.3,228.98,228.14,228.35,35780.0,228.3,228.98,228.14,228.35,35780.0
2020-09-22 14:30:00,228.35,228.74,227.73,228.46,35316.0,228.35,228.74,227.73,228.46,35316.0
2020-09-22 15:00:00,228.35,229.16,228.02,229.0,28580.0,228.35,229.16,228.02,229.0,28580.0
2020-09-22 15:30:00,228.9,230.08,228.51,229.43,75860.0,228.9,230.08,228.51,229.43,75860.0
2020-09-23 09:30:00,228.6,230.33,227.44,227.96,31410.0,228.6,230.33,227.44,227.96,31410.0
2020-09-23 10:00:00,227.63,228.44,226.69,228.1,30872.0,227.63,228.44,226.69,228.1,30872.0
2020-09-23 10:30:00,228.1,229.19,227.47,227.99,20671.0,228.1,229.19,227.47,227.99,20671.0
2020-09-23 11:00:00,227.91,228.9,227.3,227.57,16709.0,227.91,228.9,227.3,227.57,16709.0
2020-09-23 11:30:00,227.56,227.56,225.6,225.76,17366.0,227.56,227.56,225.6,225.76,17366.0
2020-09-23 12:00:00,225.77,226.99,225.68,226.8,15594.0,225.77,226.99,225.68,226.8,15594.0
2020-09-23 12:30:00,226.72,227.53,226.4,227.42,10258.0,226.72,227.53,226.4,227.42,10258.0
2020-09-23 13:00:00,227.4,227.5,226.79,226.79,15065.0,227.4,227.5,226.79,226.79,15065.0
2020-09-23 13:30:00,226.78,226.88,225.49,225.6,22075.0,226.78,226.88,225.49,225.6,22075.0
2020-09-23 14:00:00,225.6,225.6,223.2,223.43,31586.0,225.6,225.6,223.2,223.43,31586.0
2020-09-23 14:30:00,223.54,223.84,222.36,222.48,26491.0,223.54,223.84,222.36,222.48,26491.0
2020-09-23 15:00:00,222.48,223.21,221.23,223.21,28867.0,222.48,223.21,221.23,223.21,28867.0
2020-09-23 15:30:00,223.02,223.49,221.05,221.9,130682.0,223.02,223.49,221.05,221.9,130682.0
2020-09-24 09:30:00,219.49,220.76,217.12,219.05,56966.0,219.49,220.76,217.12,219.05,56966.0
2020-09-24 10:00:00,219.14,221.14,218.0,218.08,42973.0,219.14,221.14,218.0,218.08,42973.0
2020-09-24 10:30:00,217.92,219.44,215.82,219.31,73271.0,217.92,219.44,215.82,219.31,73271.0
2020-09-24 11:00:00,219.49,220.59,217.68,220.49,72680.0,219.49,220.59,217.68,220.49,72680.0
2020-09-24 11:30:00,220.45,221.77,220.1,221.62,28420.0,220.45,221.77,220.1,221.62,28420.0
2020-09-24 12:00:00,221.55,222.71,221.5,222.18,39314.0,221.55,222.71,221.5,222.18,39314.0
2020-09-24 12:30:00,222.19,222.98,221.31,222.84,39051.0,222.19,222.98,221.31,222.84,39051.0
2020-09-24 13:00:00,222.94,223.84,222.72,223.34,37163.0,222.94,223.84,222.72,223.34,37163.0
2020-09-24 13:30:00,223.35,223.9,222.45,222.63,34153.0,223.35,223.9,222.45,222.63,34153.0
2020-09-24 14:00:00,222.73,222.73,220.73,221.22,30609.0,222.73,222.73,220.73,221.22,30609.0
2020-09-24 14:30:00,221.25,222.68,220.81,220.9,38926.0,221.25,222.68,220.81,220.9,38926.0
2020-09-24 15:00:00,220.9,221.87,220.06,220.63,45080.0,220.9,221.87,220.06,220.63,45080.0
2020-09-24 15:30:00,220.53,222.24,220.0,220.96,115773.0,220.53,222.24,220.0,220.96,115773.0
2020-09-25 09:30:00,221.18,222.76,219.92,222.55,50241.0,221.18,222.76,219.92,222.55,50241.0
2020-09-25 10:00:00,222.55,224.06,221.17,223.37,27069.0,222.55,224.06,221.17,223.37,27069.0
2020-09-25 10:30:00,223.3,225.05,223.25,224.08,51401.0,223.3,225.05,223.25,224.08,51401.0
2020-09-25 11:00:00,224.17,225.24,223.48,224.93,28726.0,224.17,225.24,223.48,224.93,28726.0
2020-09-25 11:30:00,225.02,225.26,223.82,223.83,27807.0,225.02,225.26,223.82,223.83,27807.0
2020-09-25 12:00:00,223.85,225.4,223.82,224.92,62518.0,223.85,225.4,223.82,224.92,62518.0
2020-09-25 12:30:00,225.2,225.56,224.34,225.25,17892.0,225.2,225.56,224.34,225.25,17892.0
2020-09-25 13:00:00,225.2,225.91,225.1,225.81,34970.0,225.2,225.91,225.1,225.81,34970.0
2020-09-25 13:30:00,225.83,226.25,225.44,225.55,18920.0,225.83,226.25,225.44,225.55,18920.0
2020-09-25 14:00:00,225.4,226.99,225.17,226.47,50968.0,225.4,226.99,225.17,226.47,50968.0
2020-09-25 14:30:00,226.53,227.91,226.23,227.84,49840.0,226.53,227.91,226.23,227.84,49840.0
2020-09-25 15:00:00,227.84,228.97,227.78,228.18,58961.0,227.84,228.97,227.78,228.18,58961.0
2020-09-25 15:30:00,228.12,228.21,227.41,227.86,84057.0,228.12,228.21,227.41,227.86,84057.0
2020-09-28 09:30:00,232.5,234.2,231.2,231.85,76308.0,232.5,234.2,231.2,231.85,76308.0
2020-09-28 10:00:00,231.88,234.34,231.45,233.14,37379.0,231.88,234.34,231.45,233.14,37379.0
2020-09-28 10:30:00,233.05,233.45,231.55,231.76,19625.0,233.05,233.45,231.55,231.76,19625.0
2020-09-28 11:00:00,231.83,233.62,231.77,232.8,18470.0,231.83,233.62,231.77,232.8,18470.0
2020-09-28 11:30:00,232.87,233.16,231.09,231.18,20619.0,232.87,233.16,231.09,231.18,20619.0
2020-09-28 12:00:00,231.11,231.19,229.1,229.44,44801.0,231.11,231.19,229.1,229.44,44801.0
2020-09-28 12:30:00,229.53,230.78,229.3,230.76,15437.0,229.53,230.78,229.3,230.76,15437.0
2020-09-28 13:00:00,230.77,231.5,230.26,231.07,20277.0,230.77,231.5,230.26,231.07,20277.0
2020-09-28 13:30:00,231.14,231.92,231.14,231.87,26021.0,231.14,231.92,231.14,231.87,26021.0
2020-09-28 14:00:00,231.99,232.34,231.15,231.95,19005.0,231.99,232.34,231.15,231.95,19005.0
2020-09-28 14:30:00,232.07,232.97,231.82,232.54,28600.0,232.07,232.97,231.82,232.54,28600.0
2020-09-28 15:00:00,232.52,232.7,231.98,232.47,40572.0,232.52,232.7,231.98,232.47,40572.0
2020-09-28 15:30:00,232.35,232.71,231.29,232.14,142397.0,232.35,232.71,231.29,232.14,142397.0
2020-09-29 09:30:00,232.51,233.75,232.12,232.88,27621.0,232.51,233.75,232.12,232.88,27621.0
2020-09-29 10:00:00,233.01,233.18,231.61,232.28,28465.0,233.01,233.18,231.61,232.28,28465.0
2020-09-29 10:30:00,232.25,232.33,230.57,231.33,21810.0,232.25,232.33,230.57,231.33,21810.0
2020-09-29 11:00:00,231.3,232.56,230.98,231.95,23328.0,231.3,232.56,230.98,231.95,23328.0
2020-09-29 11:30:00,232.0,233.33,231.96,233.12,43092.0,232.0,233.33,231.96,233.12,43092.0
2020-09-29 12:00:00,233.11,233.35,232.49,232.95,45503.0,233.11,233.35,232.49,232.95,45503.0
2020-09-29 12:30:00,233.03,234.38,232.96,233.98,84237.0,233.03,234.38,232.96,233.98,84237.0
2020-09-29 13:00:00,234.0,234.06,232.11,232.81,125584.0,234.0,234.06,232.11,232.81,125584.0
2020-09-29 13:30:00,233.07,233.22,232.41,232.66,18423.0,233.07,233.22,232.41,232.66,18423.0
2020-09-29 14:00:00,232.68,233.47,232.68,233.46,24248.0,232.68,233.47,232.68,233.46,24248.0
2020-09-29 14:30:00,233.45,233.8,233.3,233.34,18662.0,233.45,233.8,233.3,233.34,18662.0
2020-09-29 15:00:00,233.34,233.53,232.38,232.44,56112.0,233.34,233.53,232.38,232.44,56112.0
2020-09-29 15:30:00,232.42,233.23,231.8,232.92,93619.0,232.42,233.23,231.8,232.92,93619.0
2020-09-30 09:30:00,232.29,234.5,231.34,234.13,60341.0,232.29,234.5,231.34,234.13,60341.0
2020-09-30 10:00:00,234.28,236.71,234.2,235.53,45527.0,234.28,236.71,234.2,235.53,45527.0
2020-09-30 10:30:00,235.54,236.28,233.78,233.94,68945.0,235.54,236.28,233.78,233.94,68945.0
2020-09-30 11:00:00,233.96,234.67,233.9,234.22,93398.0,233.96,234.67,233.9,234.22,93398.0
2020-09-30 11:30:00,234.2,235.0,233.37,234.66,95535.0,234.2,235.0,233.37,234.66,95535.0
2020-09-30 12:00:00,234.63,234.89,233.68,233.93,26064.0,234.63,234.89,233.68,233.93,26064.0
2020-09-30 12:30:00,233.86,234.14,233.11,233.2,13707.0,233.86,234.14,233.11,233.2,13707.0
2020-09-30 13:00:00,233.28,233.53,232.58,233.36,17571.0,233.28,233.53,232.58,233.36,17571.0
2020-09-30 13:30:00,233.34,234.16,233.34,234.09,75555.0,233.34,234.16,233.34,234.09,75555.0
2020-09-30 14:00:00,234.17,235.08,232.91,233.9,39854.0,234.17,235.08,232.91,233.9,39854.0
2020-09-30 14:30:00,233.63,233.83,230.97,232.09,26002.0,233.63,233.83,230.97,232.09,26002.0
2020-09-30 15:00:00,232.14,232.48,228.94,230.22,62987.0,232.14,232.48,228.94,230.22,62987.0
2020-09-30 15:30:00,230.19,232.35,229.79,230.94,142713.0,230.19,232.35,229.79,230.94,142713.0
2020-10-01 09:30:00,232.87,237.19,232.75,236.7,144989.0,232.87,237.19,232.75,236.7,144989.0
2020-10-01 10:00:00,236.37,237.92,235.35,237.25,94697.0,236.37,237.92,235.35,237.25,94697.0
2020-10-01 10:30:00,237.18,238.61,237.05,237.86,50705.0,237.18,238.61,237.05,237.86,50705.0
2020-10-01 11:00:00,237.84,238.15,236.83,237.68,75070.0,237.84,238.15,236.83,237.68,75070.0
2020-10-01 11:30:00,237.72,237.77,235.56,236.13,35482.0,237.72,237.77,235.56,236.13,35482.0
2020-10-01 12:00:00,236.08,236.46,235.5,236.28,33531.0,236.08,236.46,235.5,236.28,33531.0
2020-10-01 12:30:00,236.36,236.72,235.75,235.99,36718.0,236.36,236.72,235.75,235.99,36718.0
2020-10-01 13:00:00,236.07,237.38,236.07,237.09,35619.0,236.07,237.38,236.07,237.09,35619.0
2020-10-01 13:30:00,237.38,237.83,236.35,236.67,40497.0,237.38,237.83,236.35,236.67,40497.0
2020-10-01 14:00:00,236.83,237.15,235.57,236.39,55494.0,236.83,237.15,235.57,236.39,55494.0
2020-10-01 14:30:00,236.48,236.58,235.56,235.92,71927.0,236.48,236.58,235.56,235.92,71927.0
2020-10-01 15:00:00,235.97,236.26,233.69,234.22,63362.0,235.97,236.26,233.69,234.22,63362.0
2020-10-01 15:30:00,234.15,234.52,233.18,233.92,159225.0,234.15,234.52,233.18,233.92,159225.0
2020-10-02 09:30:00,229.2,230.75,227.15,229.93,83867.0,229.2,230.75,227.15,229.93,83867.0
2020-10-02 10:00:00,229.93,231.14,229.62,230.43,41269.0,229.93,231.14,229.62,230.43,41269.0
2020-10-02 10:30:00,230.33,230.33,228.32,228.96,30793.0,230.33,230.33,228.32,228.96,30793.0
2020-10-02 11:00:00,228.68,228.89,227.77,228.12,39851.0,228.68,228.89,227.77,228.12,39851.0
2020-10-02 11:30:00,227.92,228.01,225.06,225.07,44023.0,227.92,228.01,225.06,225.07,44023.0
2020-10-02 12:00:00,225.0,227.3,223.51,226.97,78588.0,225.0,227.3,223.51,226.97,78588.0
2020-10-02 12:30:00,227.18,227.53,225.6,225.6,19666.0,227.18,227.53,225.6,225.6,19666.0
2020-10-02 13:00:00,225.76,226.11,224.15,225.74,46511.0,225.76,226.11,224.15,225.74,46511.0
2020-10-02 13:30:00,225.83,225.83,224.43,225.11,18684.0,225.83,225.83,224.43,225.11,18684.0
2020-10-02 14:00:00,224.79,226.1,224.79,225.71,19291.0,224.79,226.1,224.79,225.71,19291.0
2020-10-02 14:30:00,225.79,225.79,224.41,225.47,17867.0,225.79,225.79,224.41,225.47,17867.0
2020-10-02 15:00:00,225.47,226.29,225.07,225.7,44428.0,225.47,226.29,225.07,225.7,44428.0
2020-10-02 15:30:00,225.67,226.82,225.47,225.48,120583.0,225.67,226.82,225.47,225.48,120583.0
2020-10-05 09:30:00,226.86,228.2,225.04,227.99,45529.0,226.86,228.2,225.04,227.99,45529.0
2020-10-05 10:00:00,228.39,229.13,228.01,228.21,25169.0,228.39,229.13,228.01,228.21,25169.0
2020-10-05 10:30:00,228.29,229.24,228.26,228.66,15924.0,228.29,229.24,228.26,228.66,15924.0
2020-10-05 11:00:00,228.67,228.67,227.38,227.89,29596.0,228.67,228.67,227.38,227.89,29596.0
2020-10-05 11:30:00,227.83,228.63,227.71,228.33,18899.0,227.83,228.63,227.71,228.33,18899.0
2020-10-05 12:00:00,228.36,229.67,228.36,229.51,17131.0,228.36,229.67,228.36,229.51,17131.0
2020-10-05 12:30:00,229.55,230.13,229.03,229.98,14112.0,229.55,230.13,229.03,229.98,14112.0
2020-10-05 13:00:00,230.03,230.03,228.55,228.6,13504.0,230.03,230.03,228.55,228.6,13504.0
2020-10-05 13:30:00,228.51,228.51,227.25,227.54,22546.0,228.51,228.51,227.25,227.54,22546.0
2020-10-05 14:00:00,227.77,228.45,227.4,227.97,13463.0,227.77,228.45,227.4,227.97,13463.0
2020-10-05 14:30:00,227.97,228.8,227.91,228.55,43161.0,227.97,228.8,227.91,228.55,43161.0
2020-10-05 15:00:00,228.55,229.34,227.94,229.23,43094.0,228.55,229.34,227.94,229.23,43094.0
2020-10-05 15:30:00,229.28,229.54,228.56,228.77,111249.0,229.28,229.54,228.56,228.77,111249.0
2020-10-06 09:30:00,228.89,229.93,227.7,229.13,32849.0,228.89,229.93,227.7,229.13,32849.0
2020-10-06 10:00:00,229.18,231.57,229.18,231.15,27302.0,229.18,231.57,229.18,231.15,27302.0
2020-10-06 10:30:00,231.16,231.5,229.33,229.51,19210.0,231.16,231.5,229.33,229.51,19210.0
2020-10-06 11:00:00,229.77,229.85,227.38,227.75,15451.0,229.77,229.85,227.38,227.75,15451.0
2020-10-06 11:30:00,227.69,228.73,226.81,227.54,16019.0,227.69,228.73,226.81,227.54,16019.0
2020-10-06 12:00:00,227.71,228.47,227.67,228.44,11300.0,227.71,228.47,227.67,228.44,11300.0
2020-10-06 12:30:00,228.5,229.22,228.08,228.61,14124.0,228.5,229.22,228.08,228.61,14124.0
2020-10-06 13:00:00,228.63,229.88,228.22,229.85,32633.0,228.63,229.88,228.22,229.85,32633.0
2020-10-06 13:30:00,229.8,230.18,229.37,229.73,27134.0,229.8,230.18,229.37,229.73,27134.0
2020-10-06 14:00:00,229.73,230.31,229.54,230.05,11887.0,229.73,230.31,229.54,230.05,11887.0
2020-10-06 14:30:00,230.06,231.35,226.5,227.78,35273.0,230.06,231.35,226.5,227.78,35273.0
2020-10-06 15:00:00,228.25,229.52,227.4,229.44,131209.0,228.25,229.52,227.4,229.44,131209.0
2020-10-06 15:30:00,229.31,229.47,227.19,228.2,124360.0,229.31,229.47,227.19,228.2,124360.0
2020-10-07 09:30:00,229.49,232.68,229.31,231.01,62942.0,229.49,232.68,229.31,231.01,62942.0
2020-10-07 10:00:00,231.25,231.27,229.8,230.26,32777.0,231.25,231.27,229.8,230.26,32777.0
2020-10-07 10:30:00,230.1,232.23,230.1,232.05,28028.0,230.1,232.23,230.1,232.05,28028.0
2020-10-07 11:00:00,232.29,232.47,231.65,232.42,28589.0,232.29,232.47,231.65,232.42,28589.0
2020-10-07 11:30:00,232.47,233.0,232.09,232.4,27414.0,232.47,233.0,232.09,232.4,27414.0
2020-10-07 12:00:00,232.33,233.31,232.1,232.44,43802.0,232.33,233.31,232.1,232.44,43802.0
2020-10-07 12:30:00,232.45,233.91,232.44,233.91,43125.0,232.45,233.91,232.44,233.91,43125.0
2020-10-07 13:00:00,233.89,234.21,233.38,233.42,54715.0,233.89,234.21,233.38,233.42,54715.0
2020-10-07 13:30:00,233.49,234.2,233.25,233.31,55042.0,233.49,234.2,233.25,233.31,55042.0
2020-10-07 14:00:00,233.35,233.72,232.69,233.62,21532.0,233.35,233.72,232.69,233.62,21532.0
2020-10-07 14:30:00,233.55,233.89,233.19,233.62,26986.0,233.55,233.89,233.19,233.62,26986.0
2020-10-07 15:00:00,233.59,234.0,233.06,233.32,39549.0,233.59,234.0,233.06,233.32,39549.0
2020-10-07 15:30:00,233.36,233.36,232.38,232.91,89661.0,233.36,233.36,232.38,232.91,89661.0
2020-10-08 09:30:00,237.23,238.0,233.38,234.47,79725.0,237.23,238.0,233.38,234.47,79725.0
2020-10-08 10:00:00,234.49,235.45,233.45,233.79,78766.0,234.49,235.45,233.45,233.79,78766.0
2020-10-08 10:30:00,233.88,234.11,232.76,233.63,40300.0,233.88,234.11,232.76,233.63,40300.0
2020-10-08 11:00:00,233.64,234.44,233.62,234.11,27858.0,233.64,234.44,233.62,234.11,27858.0
2020-10-08 11:30:00,234.11,235.3,233.34,234.18,80724.0,234.11,235.3,233.34,234.18,80724.0
2020-10-08 12:00:00,234.22,235.54,234.22,234.8,35835.0,234.22,235.54,234.22,234.8,35835.0
2020-10-08 12:30:00,234.86,235.53,234.39,234.5,44536.0,234.86,235.53,234.39,234.5,44536.0
2020-10-08 13:00:00,234.55,234.72,233.65,234.1,41895.0,234.55,234.72,233.65,234.1,41895.0
2020-10-08 13:30:00,234.01,234.28,233.69,233.7,39352.0,234.01,234.28,233.69,233.7,39352.0
2020-10-08 14:00:00,233.7,233.88,233.35,233.4,43412.0,233.7,233.88,233.35,233.4,43412.0
2020-10-08 14:30:00,233.45,233.9,233.2,233.35,135985.0,233.45,233.9,233.2,233.35,135985.0
2020-10-08 15:00:00,233.27,233.31,232.49,232.64,49494.0,233.27,233.31,232.49,232.64,49494.0
2020-10-08 15:30:00,232.65,234.55,232.26,234.31,209879.0,232.65,234.55,232.26,234.31,209879.0
2020-10-09 09:30:00,234.38,235.11,233.32,234.61,149363.0,234.38,235.11,233.32,234.61,149363.0
2020-10-09 10:00:00,234.73,235.11,234.22,234.51,67489.0,234.73,235.11,234.22,234.51,67489.0
2020-10-09 10:30:00,234.5,236.66,234.5,235.86,103103.0,234.5,236.66,234.5,235.86,103103.0
2020-10-09 11:00:00,235.96,236.2,235.22,236.01,130188.0,235.96,236.2,235.22,236.01,130188.0
2020-10-09 11:30:00,236.14,237.64,235.5,236.08,86742.0,236.14,237.64,235.5,236.08,86742.0
2020-10-09 12:00:00,236.12,236.94,235.49,235.68,106869.0,236.12,236.94,235.49,235.68,106869.0
2020-10-09 12:30:00,235.77,236.81,235.64,236.81,106983.0,235.77,236.81,235.64,236.81,106983.0
2020-10-09 13:00:00,236.81,238.14,236.81,237.78,62758.0,236.81,238.14,236.81,237.78,62758.0
2020-10-09 13:30:00,237.74,237.99,237.33,237.68,33037.0,237.74,237.99,237.33,237.68,33037.0
2020-10-09 14:00:00,237.74,237.94,236.97,237.25,33836.0,237.74,237.94,236.97,237.25,33836.0
2020-10-09 14:30:00,237.19,237.33,236.53,236.62,35772.0,237.19,237.33,236.53,236.62,35772.0
2020-10-09 15:00:00,236.57,237.08,236.5,236.78,72282.0,236.57,237.08,236.5,236.78,72282.0
2020-10-09 15:30:00,236.86,237.68,236.53,237.59,257064.0,236.86,237.68,236.53,237.59,257064.0
2020-10-12 09:30:00,243.46,245.78,240.0,240.9,97285.0,243.46,245.78,240.0,240.9,97285.0
2020-10-12 10:00:00,240.46,241.54,239.92,240.72,85904.0,240.46,241.54,239.92,240.72,85904.0
2020-10-12 10:30:00,240.71,242.75,240.53,242.36,106179.0,240.71,242.75,240.53,242.36,106179.0
2020-10-12 11:00:00,242.54,242.64,241.84,242.33,68724.0,242.54,242.64,241.84,242.33,68724.0
2020-10-12 11:30:00,242.25,242.88,241.88,242.4,71271.0,242.25,242.88,241.88,242.4,71271.0
2020-10-12 12:00:00,242.5,244.56,242.17,244.54,111193.0,242.5,244.56,242.17,244.54,111193.0
2020-10-12 12:30:00,244.51,246.11,244.49,245.64,88562.0,244.51,246.11,244.49,245.64,88562.0
2020-10-12 13:00:00,245.81,245.97,244.66,245.74,52440.0,245.81,245.97,244.66,245.74,52440.0
2020-10-12 13:30:00,245.75,246.12,245.0,245.0,75787.0,245.75,246.12,245.0,245.0,75787.0
2020-10-12 14:00:00,245.05,245.92,244.77,245.67,72832.0,245.05,245.92,244.77,245.67,72832.0
2020-10-12 14:30:00,245.77,245.79,243.59,244.06,104062.0,245.77,245.79,243.59,244.06,104062.0
2020-10-12 15:00:00,244.08,244.4,242.36,242.66,90645.0,244.08,244.4,242.36,242.66,90645.0
2020-10-12 15:30:00,242.75,242.76,241.0,242.13,273052.0,242.75,242.76,241.0,242.13,273052.0
2020-10-13 09:30:00,242.61,245.16,242.39,244.06,61832.0,242.61,245.16,242.39,244.06,61832.0
2020-10-13 10:00:00,244.17,245.0,243.02,244.55,68465.0,244.17,245.0,243.02,244.55,68465.0
2020-10-13 10:30:00,244.28,245.19,243.69,245.07,45585.0,244.28,245.19,243.69,245.07,45585.0
2020-10-13 11:00:00,245.12,246.66,244.63,246.37,48704.0,245.12,246.66,244.63,246.37,48704.0
2020-10-13 11:30:00,246.49,247.87,246.33,246.67,33409.0,246.49,247.87,246.33,246.67,33409.0
2020-10-13 12:00:00,246.68,247.0,245.94,246.84,54709.0,246.68,247.0,245.94,246.84,54709.0
2020-10-13 12:30:00,246.69,247.12,246.27,246.91,49593.0,246.69,247.12,246.27,246.91,49593.0
2020-10-13 13:00:00,246.99,247.13,245.47,245.88,30846.0,246.99,247.13,245.47,245.88,30846.0
2020-10-13 13:30:00,245.95,245.95,244.48,244.56,38542.0,245.95,245.95,244.48,244.56,38542.0
2020-10-13 14:00:00,244.43,244.97,243.87,244.35,24355.0,244.43,244.97,243.87,244.35,24355.0
2020-10-13 14:30:00,244.3,244.73,243.8,244.65,27918.0,244.3,244.73,243.8,244.65,27918.0
2020-10-13 15:00:00,244.54,246.04,244.44,245.68,69729.0,244.54,246.04,244.44,245.68,69729.0
2020-10-13 15:30:00,245.8,246.03,243.68,244.0,169809.0,245.8,246.03,243.68,244.0,169809.0
2020-10-14 09:30:00,246.88,250.53,245.63,249.34,180708.0,246.88,250.53,245.63,249.34,180708.0
2020-10-14 10:00:00,249.3,249.31,246.45,246.84,101543.0,249.3,249.31,246.45,246.84,101543.0
2020-10-14 10:30:00,247.09,249.79,246.68,249.75,55455.0,247.09,249.79,246.68,249.75,55455.0
2020-10-14 11:00:00,249.69,250.74,248.87,248.87,44196.0,249.69,250.74,248.87,248.87,44196.0
2020-10-14 11:30:00,249.03,249.04,246.65,246.66,36733.0,249.03,249.04,246.65,246.66,36733.0
2020-10-14 12:00:00,246.62,246.71,244.53,245.51,38617.0,246.62,246.71,244.53,245.51,38617.0
2020-10-14 12:30:00,245.49,246.4,245.31,245.94,28668.0,245.49,246.4,245.31,245.94,28668.0
2020-10-14 13:00:00,245.96,246.66,245.67,245.81,26421.0,245.96,246.66,245.67,245.81,26421.0
2020-10-14 13:30:00,245.89,247.11,245.26,246.94,44880.0,245.89,247.11,245.26,246.94,44880.0
2020-10-14 14:00:00,246.96,247.48,246.3,246.57,30432.0,246.96,247.48,246.3,246.57,30432.0
2020-10-14 14:30:00,246.7,247.2,245.94,247.09,43250.0,246.7,247.2,245.94,247.09,43250.0
2020-10-14 15:00:00,247.12,248.83,246.82,247.77,55743.0,247.12,248.83,246.82,247.77,55743.0
2020-10-14 15:30:00,247.73,248.48,246.44,246.5,117152.0,247.73,248.48,246.44,246.5,117152.0
2020-10-15 09:30:00,244.0,246.49,242.12,246.34,52072.0,244.0,246.49,242.12,246.34,52072.0
2020-10-15 10:00:00,246.68,246.68,243.96,244.16,40852.0,246.68,246.68,243.96,244.16,40852.0
2020-10-15 10:30:00,244.0,244.85,243.44,244.64,58762.0,244.0,244.85,243.44,244.64,58762.0
2020-10-15 11:00:00,244.57,245.25,243.56,244.62,74383.0,244.57,245.25,243.56,244.62,74383.0
2020-10-15 11:30:00,244.7,244.91,244.25,244.31,29989.0,244.7,244.91,244.25,244.31,29989.0
2020-10-15 12:00:00,244.3,244.71,244.15,244.51,64844.0,244.3,244.71,244.15,244.51,64844.0
2020-10-15 12:30:00,244.47,245.3,244.47,244.85,88454.0,244.47,245.3,244.47,244.85,88454.0
2020-10-15 13:00:00,244.91,248.95,244.85,248.64,552400.0,244.91,248.95,244.85,248.64,552400.0
2020-10-15 13:30:00,248.56,252.13,248.03,252.04,186149.0,248.56,252.13,248.03,252.04,186149.0
2020-10-15 14:00:00,252.04,253.78,251.8,253.56,147150.0,252.04,253.78,251.8,253.56,147150.0
2020-10-15 14:30:00,253.48,253.96,251.7,252.33,109684.0,253.48,253.96,251.7,252.33,109684.0
2020-10-15 15:00:00,252.39,253.63,251.98,253.26,83296.0,252.39,253.63,251.98,253.26,83296.0
2020-10-15 15:30:00,253.27,253.38,251.69,251.98,209131.0,253.27,253.38,251.69,251.98,209131.0
2020-10-16 09:30:00,253.32,258.43,253.17,258.22,264983.0,253.32,258.43,253.17,258.22,264983.0
2020-10-16 10:00:00,258.29,260.78,258.25,259.29,185254.0,258.29,260.78,258.25,259.29,185254.0
2020-10-16 10:30:00,259.23,260.45,258.61,258.9,90975.0,259.23,260.45,258.61,258.9,90975.0
2020-10-16 11:00:00,258.94,259.89,258.1,258.55,136991.0,258.94,259.89,258.1,258.55,136991.0
2020-10-16 11:30:00,258.62,259.73,258.13,258.8,79489.0,258.62,259.73,258.13,258.8,79489.0
2020-10-16 12:00:00,258.72,259.45,257.8,258.84,59743.0,258.72,259.45,257.8,258.84,59743.0
2020-10-16 12:30:00,258.81,259.1,257.95,259.01,58575.0,258.81,259.1,257.95,259.01,58575.0
2020-10-16 13:00:00,259.03,260.69,258.84,260.22,57177.0,259.03,260.69,258.84,260.22,57177.0
2020-10-16 13:30:00,260.21,261.03,259.71,259.75,49233.0,260.21,261.03,259.71,259.75,49233.0
2020-10-16 14:00:00,259.91,260.81,259.59,260.75,44071.0,259.91,260.81,259.59,260.75,44071.0
2020-10-16 14:30:00,260.77,261.45,260.26,261.07,40340.0,260.77,261.45,260.26,261.07,40340.0
2020-10-16 15:00:00,261.0,261.41,259.82,261.38,91712.0,261.0,261.41,259.82,261.38,91712.0
2020-10-16 15:30:00,261.35,261.4,259.62,259.98,211821.0,261.35,261.4,259.62,259.98,211821.0
2020-10-19 09:30:00,262.67,267.77,262.14,265.67,268607.0,262.67,267.77,262.14,265.67,268607.0
2020-10-19 10:00:00,265.11,268.44,265.01,268.28,117069.0,265.11,268.44,265.01,268.28,117069.0
2020-10-19 10:30:00,268.3,268.44,264.24,265.03,117903.0,268.3,268.44,264.24,265.03,117903.0
2020-10-19 11:00:00,264.98,265.66,263.87,264.87,103680.0,264.98,265.66,263.87,264.87,103680.0
2020-10-19 11:30:00,264.79,264.97,263.97,264.44,95425.0,264.79,264.97,263.97,264.44,95425.0
2020-10-19 12:00:00,264.39,266.55,264.33,266.44,84094.0,264.39,266.55,264.33,266.44,84094.0
2020-10-19 12:30:00,266.5,266.65,265.5,265.72,103172.0,266.5,266.65,265.5,265.72,103172.0
2020-10-19 13:00:00,265.84,266.0,265.19,265.99,78965.0,265.84,266.0,265.19,265.99,78965.0
2020-10-19 13:30:00,265.94,266.15,263.55,263.91,109888.0,265.94,266.15,263.55,263.91,109888.0
2020-10-19 14:00:00,263.82,264.0,262.77,263.68,33347.0,263.82,264.0,262.77,263.68,33347.0
2020-10-19 14:30:00,263.69,263.69,260.97,261.19,65559.0,263.69,263.69,260.97,261.19,65559.0
2020-10-19 15:00:00,261.1,261.4,260.01,260.57,94528.0,261.1,261.4,260.01,260.57,94528.0
2020-10-19 15:30:00,260.54,261.23,258.59,260.0,173341.0,260.54,261.23,258.59,260.0,173341.0
2020-10-20 09:30:00,261.41,262.49,260.14,260.44,170909.0,261.41,262.49,260.14,260.44,170909.0
2020-10-20 10:00:00,260.32,262.58,259.65,261.64,89098.0,260.32,262.58,259.65,261.64,89098.0
2020-10-20 10:30:00,261.75,262.1,258.5,258.75,118758.0,261.75,262.1,258.5,258.75,118758.0
2020-10-20 11:00:00,258.77,260.08,257.79,258.94,67302.0,258.77,260.08,257.79,258.94,67302.0
2020-10-20 11:30:00,259.08,259.56,258.31,258.9,199327.0,259.08,259.56,258.31,258.9,199327.0
2020-10-20 12:00:00,258.99,259.81,258.67,259.2,87305.0,258.99,259.81,258.67,259.2,87305.0
2020-10-20 12:30:00,259.12,259.72,258.24,258.49,100632.0,259.12,259.72,258.24,258.49,100632.0
2020-10-20 13:00:00,258.51,259.99,258.48,259.63,33901.0,258.51,259.99,258.48,259.63,33901.0
2020-10-20 13:30:00,259.64,261.29,259.64,261.06,32933.0,259.64,261.29,259.64,261.06,32933.0
2020-10-20 14:00:00,261.06,261.88,260.5,260.51,29792.0,261.06,261.88,260.5,260.51,29792.0
2020-10-20 14:30:00,260.54,261.16,259.57,259.88,23777.0,260.54,261.16,259.57,259.88,23777.0
2020-10-20 15:00:00,259.77,260.15,257.8,258.76,73841.0,259.77,260.15,257.8,258.76,73841.0
2020-10-20 15:30:00,258.74,259.06,257.17,257.31,110351.0,258.74,259.06,257.17,257.31,110351.0
2020-10-21 09:30:00,257.21,259.29,256.32,259.29,68152.0,257.21,259.29,256.32,259.29,68152.0
2020-10-21 10:00:00,259.47,259.69,257.0,257.19,57441.0,259.47,259.69,257.0,257.19,57441.0
2020-10-21 10:30:00,257.35,257.36,255.79,256.13,33383.0,257.35,257.36,255.79,256.13,33383.0
2020-10-21 11:00:00,256.03,256.7,254.66,255.81,43677.0,256.03,256.7,254.66,255.81,43677.0
2020-10-21 11:30:00,255.8,256.53,255.29,255.43,24341.0,255.8,256.53,255.29,255.43,24341.0
2020-10-21 12:00:00,255.52,256.61,254.83,255.68,14333.0,255.52,256.61,254.83,255.68,14333.0
2020-10-21 12:30:00,255.47,255.59,253.13,253.14,29806.0,255.47,255.59,253.13,253.14,29806.0
2020-10-21 13:00:00,253.14,254.61,253.1,254.59,36344.0,253.14,254.61,253.1,254.59,36344.0
2020-10-21 13:30:00,254.81,255.13,254.08,254.55,26460.0,254.81,255.13,254.08,254.55,26460.0
2020-10-21 14:00:00,254.68,255.36,254.07,255.12,19519.0,254.68,255.36,254.07,255.12,19519.0
2020-10-21 14:30:00,255.23,256.57,255.19,256.5,18105.0,255.23,256.57,255.19,256.5,18105.0
2020-10-21 15:00:00,256.49,256.49,255.2,255.45,23689.0,256.49,256.49,255.2,255.45,23689.0
2020-10-21 15:30:00,255.54,255.66,253.85,253.85,69684.0,255.54,255.66,253.85,253.85,69684.0
2020-10-22 09:30:00,254.52,255.64,253.13,254.46,69728.0,254.52,255.64,253.13,254.46,69728.0
2020-10-22 10:00:00,254.3,254.58,249.41,249.99,93602.0,254.3,254.58,249.41,249.99,93602.0
2020-10-22 10:30:00,249.82,250.26,247.02,249.76,61955.0,249.82,250.26,247.02,249.76,61955.0
2020-10-22 11:00:00,249.49,252.14,249.42,252.03,40009.0,249.49,252.14,249.42,252.03,40009.0
2020-10-22 11:30:00,252.07,252.65,251.05,252.11,24476.0,252.07,252.65,251.05,252.11,24476.0
2020-10-22 12:00:00,252.15,253.25,251.69,252.09,38654.0,252.15,253.25,251.69,252.09,38654.0
2020-10-22 12:30:00,252.18,253.5,251.34,253.32,35182.0,252.18,253.5,251.34,253.32,35182.0
2020-10-22 13:00:00,253.24,254.74,253.22,254.1,49488.0,253.24,254.74,253.22,254.1,49488.0
2020-10-22 13:30:00,254.26,255.56,253.62,254.89,30456.0,254.26,255.56,253.62,254.89,30456.0
2020-10-22 14:00:00,254.92,255.16,253.58,254.17,38807.0,254.92,255.16,253.58,254.17,38807.0
2020-10-22 14:30:00,254.01,254.19,252.64,252.89,36178.0,254.01,254.19,252.64,252.89,36178.0
2020-10-22 15:00:00,253.0,253.15,252.12,252.69,34222.0,253.0,253.15,252.12,252.69,34222.0
2020-10-22 15:30:00,252.77,253.5,252.63,252.72,65636.0,252.77,253.5,252.63,252.72,65636.0
2020-10-23 09:30:00,253.27,254.65,250.27,250.5,47249.0,253.27,254.65,250.27,250.5,47249.0
2020-10-23 10:00:00,251.02,252.95,249.9,252.32,18100.0,251.02,252.95,249.9,252.32,18100.0
2020-10-23 10:30:00,251.95,253.14,251.33,253.03,22431.0,251.95,253.14,251.33,253.03,22431.0
2020-10-23 11:00:00,252.94,254.09,252.04,252.3,23917.0,252.94,254.09,252.04,252.3,23917.0
2020-10-23 11:30:00,252.29,252.98,251.65,252.58,14212.0,252.29,252.98,251.65,252.58,14212.0
2020-10-23 12:00:00,252.58,253.29,252.36,252.6,12279.0,252.58,253.29,252.36,252.6,12279.0
2020-10-23 12:30:00,252.46,253.51,252.46,252.87,10871.0,252.46,253.51,252.46,252.87,10871.0
2020-10-23 13:00:00,253.13,254.1,253.13,253.69,9494.0,253.13,254.1,253.13,253.69,9494.0
2020-10-23 13:30:00,253.77,254.09,253.2,253.67,25645.0,253.77,254.09,253.2,253.67,25645.0
2020-10-23 14:00:00,253.71,254.65,253.71,254.43,16286.0,253.71,254.65,253.71,254.43,16286.0
2020-10-23 14:30:00,254.4,254.43,253.45,253.76,18403.0,254.4,254.43,253.45,253.76,18403.0
2020-10-23 15:00:00,253.69,254.51,253.51,253.98,47771.0,253.69,254.51,253.51,253.98,47771.0
2020-10-23 15:30:00,253.99,254.56,253.76,254.37,44780.0,253.99,254.56,253.76,254.37,44780.0
2020-10-26 09:30:00,251.59,254.35,251.0,254.06,59241.0,251.59,254.35,251.0,254.06,59241.0
2020-10-26 10:00:00,253.92,254.65,251.29,251.32,37384.0,253.92,254.65,251.29,251.32,37384.0
2020-10-26 10:30:00,251.25,251.82,248.36,248.72,31189.0,251.25,251.82,248.36,248.72,31189.0
2020-10-26 11:00:00,248.76,248.91,247.31,248.12,52073.0,248.76,248.91,247.31,248.12,52073.0
2020-10-26 11:30:00,248.12,248.63,246.69,247.11,54191.0,248.12,248.63,246.69,247.11,54191.0
2020-10-26 12:00:00,247.24,249.11,246.89,249.02,46897.0,247.24,249.11,246.89,249.02,46897.0
2020-10-26 12:30:00,248.99,249.11,247.39,247.83,76432.0,248.99,249.11,247.39,247.83,76432.0
2020-10-26 13:00:00,247.91,248.55,246.99,247.61,69684.0,247.91,248.55,246.99,247.61,69684.0
2020-10-26 13:30:00,247.5,247.58,246.4,247.41,29880.0,247.5,247.58,246.4,247.41,29880.0
2020-10-26 14:00:00,247.29,248.25,246.95,248.24,34870.0,247.29,248.25,246.95,248.24,34870.0
2020-10-26 14:30:00,248.2,248.64,247.35,248.3,38812.0,248.2,248.64,247.35,248.3,38812.0
2020-10-26 15:00:00,248.22,248.62,247.33,248.24,58444.0,248.22,248.62,247.33,248.24,58444.0
2020-10-26 15:30:00,248.37,249.5,247.62,249.13,128402.0,248.37,249.5,247.62,249.13,128402.0
2020-10-27 09:30:00,251.29,253.88,250.59,252.21,44526.0,251.29,253.88,250.59,252.21,44526.0
2020-10-27 10:00:00,251.47,252.29,250.26,251.13,38468.0,251.47,252.29,250.26,251.13,38468.0
2020-10-27 10:30:00,251.0,252.5,250.65,251.64,27132.0,251.0,252.5,250.65,251.64,27132.0
2020-10-27 11:00:00,251.36,252.38,251.21,251.82,17431.0,251.36,252.38,251.21,251.82,17431.0
2020-10-27 11:30:00,251.74,252.85,251.24,252.66,21046.0,251.74,252.85,251.24,252.66,21046.0
2020-10-27 12:00:00,252.65,252.85,251.66,251.9,24114.0,252.65,252.85,251.66,251.9,24114.0
2020-10-27 12:30:00,251.58,252.08,251.37,251.73,25116.0,251.58,252.08,251.37,251.73,25116.0
2020-10-27 13:00:00,251.95,252.26,251.51,251.97,14152.0,251.95,252.26,251.51,251.97,14152.0
2020-10-27 13:30:00,252.1,253.0,251.94,252.38,12673.0,252.1,253.0,251.94,252.38,12673.0
2020-10-27 14:00:00,252.39,252.46,251.67,252.15,14976.0,252.39,252.46,251.67,252.15,14976.0
2020-10-27 14:30:00,252.24,252.24,251.28,251.76,28010.0,252.24,252.24,251.28,251.76,28010.0
2020-10-27 15:00:00,251.75,251.88,251.0,251.8,20931.0,251.75,251.88,251.0,251.8,20931.0
2020-10-27 15:30:00,251.85,252.45,250.42,250.47,81570.0,251.85,252.45,250.42,250.47,81570.0
2020-10-28 09:30:00,246.21,246.38,242.32,243.47,74250.0,246.21,246.38,242.32,243.47,74250.0
2020-10-28 10:00:00,243.43,243.54,239.27,239.55,63473.0,243.43,243.54,239.27,239.55,63473.0
2020-10-28 10:30:00,239.83,241.38,238.75,239.83,50381.0,239.83,241.38,238.75,239.83,50381.0
2020-10-28 11:00:00,239.66,240.29,238.87,239.17,38079.0,239.66,240.29,238.87,239.17,38079.0
2020-10-28 11:30:00,239.16,239.88,238.31,239.36,55119.0,239.16,239.88,238.31,239.36,55119.0
2020-10-28 12:00:00,239.25,239.92,238.59,238.81,81860.0,239.25,239.92,238.59,238.81,81860.0
2020-10-28 12:30:00,238.73,238.9,237.35,237.56,29240.0,238.73,238.9,237.35,237.56,29240.0
2020-10-28 13:00:00,237.49,238.22,236.7,238.17,43286.0,237.49,238.22,236.7,238.17,43286.0
2020-10-28 13:30:00,238.26,239.1,237.79,239.1,31102.0,238.26,239.1,237.79,239.1,31102.0
2020-10-28 14:00:00,239.1,239.17,237.64,238.5,26942.0,239.1,239.17,237.64,238.5,26942.0
2020-10-28 14:30:00,238.57,238.72,236.95,238.26,28047.0,238.57,238.72,236.95,238.26,28047.0
2020-10-28 15:00:00,238.38,240.88,237.43,239.84,74466.0,238.38,240.88,237.43,239.84,74466.0
2020-10-28 15:30:00,239.83,241.2,237.58,237.64,141241.0,239.83,241.2,237.58,237.64,141241.0
2020-10-29 09:30:00,238.33,243.9,238.11,243.14,88309.0,238.33,243.9,238.11,243.14,88309.0
2020-10-29 10:00:00,242.87,244.69,242.55,244.0,54199.0,242.87,244.69,242.55,244.0,54199.0
2020-10-29 10:30:00,244.23,244.35,242.24,242.74,36123.0,244.23,244.35,242.24,242.74,36123.0
2020-10-29 11:00:00,242.74,244.29,242.11,244.0,28615.0,242.74,244.29,242.11,244.0,28615.0
2020-10-29 11:30:00,243.88,244.01,242.53,242.9,25278.0,243.88,244.01,242.53,242.9,25278.0
2020-10-29 12:00:00,243.1,243.56,242.68,242.82,20373.0,243.1,243.56,242.68,242.82,20373.0
2020-10-29 12:30:00,242.88,243.34,242.18,242.18,16171.0,242.88,243.34,242.18,242.18,16171.0
2020-10-29 13:00:00,242.27,243.08,241.84,243.07,11605.0,242.27,243.08,241.84,243.07,11605.0
2020-10-29 13:30:00,242.88,243.98,242.81,243.95,21316.0,242.88,243.98,242.81,243.95,21316.0
2020-10-29 14:00:00,243.86,245.22,243.83,245.22,29485.0,243.86,245.22,243.83,245.22,29485.0
2020-10-29 14:30:00,245.15,245.3,244.6,244.64,21271.0,245.15,245.3,244.6,244.64,21271.0
2020-10-29 15:00:00,244.75,245.72,244.35,244.98,30409.0,244.75,245.72,244.35,244.98,30409.0
2020-10-29 15:30:00,245.09,245.33,242.67,242.7,123250.0,245.09,245.33,242.67,242.7,123250.0
2020-10-30 09:30:00,240.13,241.5,238.94,240.19,63775.0,240.13,241.5,238.94,240.19,63775.0
2020-10-30 10:00:00,239.9,240.83,237.52,237.71,41875.0,239.9,240.83,237.52,237.71,41875.0
2020-10-30 10:30:00,237.7,238.23,235.01,235.15,41527.0,237.7,238.23,235.01,235.15,41527.0
2020-10-30 11:00:00,235.25,236.63,234.39,234.79,64791.0,235.25,236.63,234.39,234.79,64791.0
2020-10-30 11:30:00,234.81,235.03,233.64,234.18,32132.0,234.81,235.03,233.64,234.18,32132.0
2020-10-30 12:00:00,233.9,236.96,233.9,236.91,43523.0,233.9,236.96,233.9,236.91,43523.0
2020-10-30 12:30:00,236.77,236.92,235.17,235.48,52622.0,236.77,236.92,235.17,235.48,52622.0
2020-10-30 13:00:00,235.5,235.57,234.33,234.83,34323.0,235.5,235.57,234.33,234.83,34323.0
2020-10-30 13:30:00,234.76,235.25,233.89,235.03,55172.0,234.76,235.25,233.89,235.03,55172.0
2020-10-30 14:00:00,234.94,235.8,234.16,234.44,42686.0,234.94,235.8,234.16,234.44,42686.0
2020-10-30 14:30:00,234.34,235.12,233.33,234.7,68114.0,234.34,235.12,233.33,234.7,68114.0
2020-10-30 15:00:00,234.47,235.48,233.97,234.02,64040.0,234.47,235.48,233.97,234.02,64040.0
2020-10-30 15:30:00,234.03,235.71,233.32,235.53,208595.0,234.03,235.71,233.32,235.53,208595.0
2020-11-02 09:30:00,238.96,241.89,236.46,240.62,98254.0,238.96,241.89,236.46,240.62,98254.0
2020-11-02 10:00:00,241.45,242.57,240.27,241.54,51277.0,241.45,242.57,240.27,241.54,51277.0
2020-11-02 10:30:00,241.65,241.67,239.72,239.97,83748.0,241.65,241.67,239.72,239.97,83748.0
2020-11-02 11:00:00,240.03,241.09,237.45,237.79,124731.0,240.03,241.09,237.45,237.79,124731.0
2020-11-02 11:30:00,237.89,238.25,236.97,237.71,165386.0,237.89,238.25,236.97,237.71,165386.0
2020-11-02 12:00:00,237.53,239.46,236.85,239.43,25641.0,237.53,239.46,236.85,239.43,25641.0
2020-11-02 12:30:00,239.43,239.49,237.22,237.67,83483.0,239.43,239.49,237.22,237.67,83483.0
2020-11-02 13:00:00,237.68,237.68,236.21,236.61,60121.0,237.68,237.68,236.21,236.61,60121.0
2020-11-02 13:30:00,236.55,238.41,236.55,237.58,80740.0,236.55,238.41,236.55,237.58,80740.0
2020-11-02 14:00:00,237.38,238.29,237.22,237.98,54745.0,237.38,238.29,237.22,237.98,54745.0
2020-11-02 14:30:00,237.98,239.85,237.74,238.24,64387.0,237.98,239.85,237.74,238.24,64387.0
2020-11-02 15:00:00,238.41,239.28,237.83,239.14,56346.0,238.41,239.28,237.83,239.14,56346.0
2020-11-02 15:30:00,239.27,240.74,238.65,240.74,117719.0,239.27,240.74,238.65,240.74,117719.0
2020-11-03 09:30:00,244.38,245.0,241.84,244.92,93853.0,244.38,245.0,241.84,244.92,93853.0
2020-11-03 10:00:00,244.86,248.25,244.86,247.86,60249.0,244.86,248.25,244.86,247.86,60249.0
2020-11-03 10:30:00,247.85,248.11,246.31,248.11,32263.0,247.85,248.11,246.31,248.11,32263.0
2020-11-03 11:00:00,248.11,248.9,247.83,248.37,52229.0,248.11,248.9,247.83,248.37,52229.0
2020-11-03 11:30:00,248.32,249.17,248.32,248.79,19029.0,248.32,249.17,248.32,248.79,19029.0
2020-11-03 12:00:00,248.82,249.92,248.28,249.89,19863.0,248.82,249.92,248.28,249.89,19863.0
2020-11-03 12:30:00,249.8,249.86,249.04,249.04,24277.0,249.8,249.86,249.04,249.04,24277.0
2020-11-03 13:00:00,249.18,249.68,248.21,248.52,21357.0,249.18,249.68,248.21,248.52,21357.0
2020-11-03 13:30:00,248.52,249.3,247.32,247.32,26599.0,248.52,249.3,247.32,247.32,26599.0
2020-11-03 14:00:00,247.37,248.55,246.97,247.92,26722.0,247.37,248.55,246.97,247.92,26722.0
2020-11-03 14:30:00,248.02,249.8,247.83,248.47,60958.0,248.02,249.8,247.83,248.47,60958.0
2020-11-03 15:00:00,248.47,248.6,246.95,248.57,50059.0,248.47,248.6,246.95,248.57,50059.0
2020-11-03 15:30:00,248.46,250.46,248.09,248.1,96507.0,248.46,250.46,248.09,248.1,96507.0
2020-11-04 09:30:00,257.21,257.85,243.82,244.97,390402.0,257.21,257.85,243.82,244.97,390402.0
2020-11-04 10:00:00,244.97,247.35,243.67,245.06,384191.0,244.97,247.35,243.67,245.06,384191.0
2020-11-04 10:30:00,245.06,247.05,244.0,246.39,156274.0,245.06,247.05,244.0,246.39,156274.0
2020-11-04 11:00:00,246.37,246.4,243.6,244.81,148706.0,246.37,246.4,243.6,244.81,148706.0
2020-11-04 11:30:00,244.57,246.82,244.46,245.15,64166.0,244.57,246.82,244.46,245.15,64166.0
2020-11-04 12:00:00,245.28,245.7,244.13,245.01,72140.0,245.28,245.7,244.13,245.01,72140.0
2020-11-04 12:30:00,245.11,245.98,243.79,244.01,53367.0,245.11,245.98,243.79,244.01,53367.0
2020-11-04 13:00:00,244.01,244.23,241.46,242.66,71229.0,244.01,244.23,241.46,242.66,71229.0
2020-11-04 13:30:00,242.46,243.68,241.59,242.79,68707.0,242.46,243.68,241.59,242.79,68707.0
2020-11-04 14:00:00,242.73,244.01,242.65,243.3,46091.0,242.73,244.01,242.65,243.3,46091.0
2020-11-04 14:30:00,243.43,244.79,242.92,244.51,54817.0,243.43,244.79,242.92,244.51,54817.0
2020-11-04 15:00:00,244.63,244.75,243.33,244.13,50929.0,244.63,244.75,243.33,244.13,50929.0
2020-11-04 15:30:00,244.06,247.34,244.0,245.95,193544.0,244.06,247.34,244.0,245.95,193544.0
2020-11-05 09:30:00,253.56,260.5,252.35,257.33,150520.0,253.56,260.5,252.35,257.33,150520.0
2020-11-05 10:00:00,257.72,259.98,256.09,256.99,105471.0,257.72,259.98,256.09,256.99,105471.0
2020-11-05 10:30:00,256.78,257.56,254.52,257.56,56198.0,256.78,257.56,254.52,257.56,56198.0
2020-11-05 11:00:00,257.52,257.71,256.0,256.68,28561.0,257.52,257.71,256.0,256.68,28561.0
2020-11-05 11:30:00,256.8,257.63,255.71,255.89,20000.0,256.8,257.63,255.71,255.89,20000.0
2020-11-05 12:00:00,256.08,257.13,254.8,254.88,22536.0,256.08,257.13,254.8,254.88,22536.0
2020-11-05 12:30:00,254.89,254.93,254.02,254.15,44756.0,254.89,254.93,254.02,254.15,44756.0
2020-11-05 13:00:00,254.31,255.06,253.79,254.14,28766.0,254.31,255.06,253.79,254.14,28766.0
2020-11-05 13:30:00,253.87,254.81,253.49,254.33,24398.0,253.87,254.81,253.49,254.33,24398.0
2020-11-05 14:00:00,254.31,254.82,253.63,254.09,27214.0,254.31,254.82,253.63,254.09,27214.0
2020-11-05 14:30:00,254.22,255.16,253.58,255.16,31000.0,254.22,255.16,253.58,255.16,31000.0
2020-11-05 15:00:00,255.08,255.4,254.62,255.01,22722.0,255.08,255.4,254.62,255.01,22722.0
2020-11-05 15:30:00,255.03,256.17,253.56,255.98,129900.0,255.03,256.17,253.56,255.98,129900.0
2020-11-06 09:30:00,255.38,257.24,253.25,254.78,51054.0,255.38,257.24,253.25,254.78,51054.0
2020-11-06 10:00:00,254.62,259.06,254.61,258.97,42136.0,254.62,259.06,254.61,258.97,42136.0
2020-11-06 10:30:00,258.75,259.1,257.45,257.47,33493.0,258.75,259.1,257.45,257.47,33493.0
2020-11-06 11:00:00,257.87,260.14,257.87,259.38,35390.0,257.87,260.14,257.87,259.38,35390.0
2020-11-06 11:30:00,259.98,260.0,258.71,259.44,18604.0,259.98,260.0,258.71,259.44,18604.0
2020-11-06 12:00:00,259.63,260.23,259.03,259.15,20792.0,259.63,260.23,259.03,259.15,20792.0
2020-11-06 12:30:00,259.41,260.08,258.87,260.02,12801.0,259.41,260.08,258.87,260.02,12801.0
2020-11-06 13:00:00,260.28,261.6,260.23,260.97,39009.0,260.28,261.6,260.23,260.97,39009.0
2020-11-06 13:30:00,260.93,260.96,259.81,259.93,18922.0,260.93,260.96,259.81,259.93,18922.0
2020-11-06 14:00:00,260.2,260.46,259.63,259.67,16368.0,260.2,260.46,259.63,259.67,16368.0
2020-11-06 14:30:00,259.75,260.27,258.7,259.29,18200.0,259.75,260.27,258.7,259.29,18200.0
2020-11-06 15:00:00,258.92,259.25,258.51,259.25,21457.0,258.92,259.25,258.51,259.25,21457.0
2020-11-06 15:30:00,259.07,259.93,258.88,259.34,106346.0,259.07,259.93,258.88,259.34,106346.0
2020-11-09 09:30:00,275.14,275.14,265.06,270.62,279969.0,275.14,275.14,265.06,270.62,279969.0
2020-11-09 10:00:00,270.35,276.68,270.34,275.79,186248.0,270.35,276.68,270.34,275.79,186248.0
2020-11-09 10:30:00,275.65,276.26,271.78,273.44,97417.0,275.65,276.26,271.78,273.44,97417.0
2020-11-09 11:00:00,273.27,273.44,270.24,273.24,64689.0,273.27,273.44,270.24,273.24,64689.0
2020-11-09 11:30:00,273.0,273.62,270.78,271.48,52337.0,273.0,273.62,270.78,271.48,52337.0
2020-11-09 12:00:00,271.62,272.87,271.25,272.44,56942.0,271.62,272.87,271.25,272.44,56942.0
2020-11-09 12:30:00,272.55,272.99,268.76,269.38,55482.0,272.55,272.99,268.76,269.38,55482.0
2020-11-09 13:00:00,269.7,270.63,269.04,269.5,26341.0,269.7,270.63,269.04,269.5,26341.0
2020-11-09 13:30:00,269.5,269.93,268.63,269.45,29901.0,269.5,269.93,268.63,269.45,29901.0
2020-11-09 14:00:00,269.78,269.99,267.29,267.73,42958.0,269.78,269.99,267.29,267.73,42958.0
2020-11-09 14:30:00,267.48,268.1,266.88,267.48,41170.0,267.48,268.1,266.88,267.48,41170.0
2020-11-09 15:00:00,267.59,267.94,264.86,265.03,50519.0,267.59,267.94,264.86,265.03,50519.0
2020-11-09 15:30:00,265.07,266.28,262.26,262.61,149615.0,265.07,266.28,262.26,262.61,149615.0
2020-11-10 09:30:00,259.38,259.98,254.18,256.05,83412.0,259.38,259.98,254.18,256.05,83412.0
2020-11-10 10:00:00,255.84,256.2,250.6,251.34,72934.0,255.84,256.2,250.6,251.34,72934.0
2020-11-10 10:30:00,250.95,253.22,249.51,253.22,51575.0,250.95,253.22,249.51,253.22,51575.0
2020-11-10 11:00:00,253.3,254.64,251.72,254.21,58218.0,253.3,254.64,251.72,254.21,58218.0
2020-11-10 11:30:00,254.33,258.03,254.08,254.94,59646.0,254.33,258.03,254.08,254.94,59646.0
2020-11-10 12:00:00,254.93,257.1,254.59,254.68,46321.0,254.93,257.1,254.59,254.68,46321.0
2020-11-10 12:30:00,254.98,255.53,253.97,255.12,26686.0,254.98,255.53,253.97,255.12,26686.0
2020-11-10 13:00:00,254.98,255.41,250.75,250.87,33270.0,254.98,255.41,250.75,250.87,33270.0
2020-11-10 13:30:00,250.78,252.06,250.11,251.29,45497.0,250.78,252.06,250.11,251.29,45497.0
2020-11-10 14:00:00,251.39,252.27,248.77,248.77,38601.0,251.39,252.27,248.77,248.77,38601.0
2020-11-10 14:30:00,248.98,250.53,248.77,249.18,37524.0,248.98,250.53,248.77,249.18,37524.0
2020-11-10 15:00:00,248.75,249.32,248.0,248.57,72411.0,248.75,249.32,248.0,248.57,72411.0
2020-11-10 15:30:00,248.71,249.05,245.88,247.49,201635.0,248.71,249.05,245.88,247.49,201635.0
2020-11-11 09:30:00,252.84,257.41,252.69,255.16,120237.0,252.84,257.41,252.69,255.16,120237.0
2020-11-11 10:00:00,255.24,255.38,251.58,252.21,39065.0,255.24,255.38,251.58,252.21,39065.0
2020-11-11 10:30:00,252.36,252.8,249.28,250.11,43555.0,252.36,252.8,249.28,250.11,43555.0
2020-11-11 11:00:00,250.09,250.56,249.01,249.99,64261.0,250.09,250.56,249.01,249.99,64261.0
2020-11-11 11:30:00,249.92,251.16,249.89,250.9,147340.0,249.92,251.16,249.89,250.9,147340.0
2020-11-11 12:00:00,250.74,251.06,249.0,249.42,96288.0,250.74,251.06,249.0,249.42,96288.0
2020-11-11 12:30:00,249.39,249.68,247.03,247.63,90983.0,249.39,249.68,247.03,247.63,90983.0
2020-11-11 13:00:00,247.76,249.49,247.67,249.34,54710.0,247.76,249.49,247.67,249.34,54710.0
2020-11-11 13:30:00,249.47,250.56,249.47,250.4,46785.0,249.47,250.56,249.47,250.4,46785.0
2020-11-11 14:00:00,250.42,250.75,248.59,248.59,71788.0,250.42,250.75,248.59,248.59,71788.0
2020-11-11 14:30:00,248.58,248.68,245.42,245.69,96860.0,248.58,248.68,245.42,245.69,96860.0
2020-11-11 15:00:00,245.84,246.36,244.29,244.72,169933.0,245.84,246.36,244.29,244.72,169933.0
2020-11-11 15:30:00,244.65,247.32,244.4,246.67,240307.0,244.65,247.32,244.4,246.67,240307.0
2020-11-12 09:30:00,247.98,251.16,246.66,250.44,63741.0,247.98,251.16,246.66,250.44,63741.0
2020-11-12 10:00:00,250.63,251.56,249.89,250.58,48194.0,250.63,251.56,249.89,250.58,48194.0
2020-11-12 10:30:00,250.59,253.03,250.33,250.52,32033.0,250.59,253.03,250.33,250.52,32033.0
2020-11-12 11:00:00,250.28,251.0,248.89,249.44,29793.0,250.28,251.0,248.89,249.44,29793.0
2020-11-12 11:30:00,249.19,249.55,248.14,248.58,30334.0,249.19,249.55,248.14,248.58,30334.0
2020-11-12 12:00:00,248.54,248.82,246.88,246.97,52160.0,248.54,248.82,246.88,246.97,52160.0
2020-11-12 12:30:00,247.0,248.04,245.57,245.92,41170.0,247.0,248.04,245.57,245.92,41170.0
2020-11-12 13:00:00,246.0,247.39,245.73,246.81,28169.0,246.0,247.39,245.73,246.81,28169.0
2020-11-12 13:30:00,246.73,248.07,246.3,247.88,28041.0,246.73,248.07,246.3,247.88,28041.0
2020-11-12 14:00:00,247.72,248.56,246.63,246.82,19448.0,247.72,248.56,246.63,246.82,19448.0
2020-11-12 14:30:00,246.66,247.13,246.12,246.25,14201.0,246.66,247.13,246.12,246.25,14201.0
2020-11-12 15:00:00,246.06,247.01,245.16,246.43,32262.0,246.06,247.01,245.16,246.43,32262.0
2020-11-12 15:30:00,246.47,246.76,244.69,245.71,89965.0,246.47,246.76,244.69,245.71,89965.0
2020-11-13 09:30:00,254.5,256.91,250.69,255.57,195220.0,254.5,256.91,250.69,255.57,195220.0
2020-11-13 10:00:00,255.39,255.42,251.38,253.34,74872.0,255.39,255.42,251.38,253.34,74872.0
2020-11-13 10:30:00,253.23,253.46,248.63,249.19,57420.0,253.23,253.46,248.63,249.19,57420.0
2020-11-13 11:00:00,249.34,250.11,249.14,249.24,34612.0,249.34,250.11,249.14,249.24,34612.0
2020-11-13 11:30:00,249.15,250.67,248.72,249.88,35177.0,249.15,250.67,248.72,249.88,35177.0
2020-11-13 12:00:00,249.88,251.12,249.53,250.83,27642.0,249.88,251.12,249.53,250.83,27642.0
2020-11-13 12:30:00,250.89,250.9,249.63,250.5,40147.0,250.89,250.9,249.63,250.5,40147.0
2020-11-13 13:00:00,250.58,250.88,250.03,250.49,29341.0,250.58,250.88,250.03,250.49,29341.0
2020-11-13 13:30:00,250.35,250.52,248.68,248.82,22051.0,250.35,250.52,248.68,248.82,22051.0
2020-11-13 14:00:00,249.03,250.01,248.72,249.52,30732.0,249.03,250.01,248.72,249.52,30732.0
2020-11-13 14:30:00,249.62,250.14,248.9,249.09,63236.0,249.62,250.14,248.9,249.09,63236.0
2020-11-13 15:00:00,249.02,250.18,248.85,250.14,29014.0,249.02,250.18,248.85,250.14,29014.0
2020-11-13 15:30:00,250.2,251.56,250.14,250.98,107031.0,250.2,251.56,250.14,250.98,107031.0
2020-11-16 09:30:00,249.37,250.77,248.07,249.95,116622.0,249.37,250.77,248.07,249.95,116622.0
2020-11-16 10:00:00,249.95,250.33,248.69,249.83,41300.0,249.95,250.33,248.69,249.83,41300.0
2020-11-16 10:30:00,249.99,251.56,249.83,251.08,49765.0,249.99,251.56,249.83,251.08,49765.0
2020-11-16 11:00:00,251.07,251.43,250.54,250.56,39000.0,251.07,251.43,250.54,250.56,39000.0
2020-11-16 11:30:00,250.66,250.77,248.79,249.56,27463.0,250.66,250.77,248.79,249.56,27463.0
2020-11-16 12:00:00,249.61,249.79,247.58,248.12,28073.0,249.61,249.79,247.58,248.12,28073.0
2020-11-16 12:30:00,247.98,248.52,247.7,247.98,21627.0,247.98,248.52,247.7,247.98,21627.0
2020-11-16 13:00:00,247.89,248.3,247.6,247.6,33216.0,247.89,248.3,247.6,247.6,33216.0
2020-11-16 13:30:00,247.63,248.26,247.36,248.11,38689.0,247.63,248.26,247.36,248.11,38689.0
2020-11-16 14:00:00,248.11,248.31,247.72,248.04,33412.0,248.11,248.31,247.72,248.04,33412.0
2020-11-16 14:30:00,248.1,248.13,247.5,247.65,32550.0,248.1,248.13,247.5,247.65,32550.0
2020-11-16 15:00:00,247.75,248.1,247.12,247.25,47880.0,247.75,248.1,247.12,247.25,47880.0
2020-11-16 15:30:00,247.25,249.04,246.86,249.04,92926.0,247.25,249.04,246.86,249.04,92926.0
2020-11-17 09:30:00,249.24,250.43,247.62,248.29,55974.0,249.24,250.43,247.62,248.29,55974.0
2020-11-17 10:00:00,248.46,249.58,247.94,249.58,52598.0,248.46,249.58,247.94,249.58,52598.0
2020-11-17 10:30:00,249.53,251.5,249.53,251.1,55517.0,249.53,251.5,249.53,251.1,55517.0
2020-11-17 11:00:00,251.18,251.55,248.9,248.9,28007.0,251.18,251.55,248.9,248.9,28007.0
2020-11-17 11:30:00,248.87,250.28,248.66,249.93,20641.0,248.87,250.28,248.66,249.93,20641.0
2020-11-17 12:00:00,250.01,250.57,249.67,250.15,14994.0,250.01,250.57,249.67,250.15,14994.0
2020-11-17 12:30:00,250.19,251.89,250.19,251.52,25963.0,250.19,251.89,250.19,251.52,25963.0
2020-11-17 13:00:00,251.67,252.55,251.67,252.34,29032.0,251.67,252.55,251.67,252.34,29032.0
2020-11-17 13:30:00,252.41,252.58,250.59,251.48,38518.0,252.41,252.58,250.59,251.48,38518.0
2020-11-17 14:00:00,251.51,252.02,251.31,251.42,32681.0,251.51,252.02,251.31,251.42,32681.0
2020-11-17 14:30:00,251.52,253.08,251.52,252.65,36088.0,251.52,253.08,251.52,252.65,36088.0
2020-11-17 15:00:00,252.68,252.68,251.17,252.05,34579.0,252.68,252.68,251.17,252.05,34579.0
2020-11-17 15:30:00,252.05,253.67,251.79,252.84,121398.0,252.05,253.67,251.79,252.84,121398.0
2020-11-18 09:30:00,252.72,254.17,251.33,252.01,62428.0,252.72,254.17,251.33,252.01,62428.0
2020-11-18 10:00:00,251.8,252.71,250.53,251.84,31608.0,251.8,252.71,250.53,251.84,31608.0
2020-11-18 10:30:00,251.81,253.85,251.6,253.54,16908.0,251.81,253.85,251.6,253.54,16908.0
2020-11-18 11:00:00,253.3,253.52,252.21,252.9,16985.0,253.3,253.52,252.21,252.9,16985.0
2020-11-18 11:30:00,252.99,253.51,252.64,253.51,19493.0,252.99,253.51,252.64,253.51,19493.0
2020-11-18 12:00:00,253.74,255.13,253.73,254.92,27807.0,253.74,255.13,253.73,254.92,27807.0
2020-11-18 12:30:00,254.98,255.09,254.58,254.64,22337.0,254.98,255.09,254.58,254.64,22337.0
2020-11-18 13:00:00,254.65,254.65,253.15,253.15,19502.0,254.65,254.65,253.15,253.15,19502.0
2020-11-18 13:30:00,253.17,253.89,252.59,252.67,36347.0,253.17,253.89,252.59,252.67,36347.0
2020-11-18 14:00:00,252.59,253.71,252.29,253.33,33472.0,252.59,253.71,252.29,253.33,33472.0
2020-11-18 14:30:00,253.42,253.63,252.9,253.08,13372.0,253.42,253.63,252.9,253.08,13372.0
2020-11-18 15:00:00,253.28,253.82,253.04,253.26,16697.0,253.28,253.82,253.04,253.26,16697.0
2020-11-18 15:30:00,253.18,253.41,251.34,252.25,181196.0,253.18,253.41,251.34,252.25,181196.0
2020-11-19 09:30:00,250.86,257.29,250.24,256.97,88906.0,250.86,257.29,250.24,256.97,88906.0
2020-11-19 10:00:00,257.13,257.39,256.27,256.72,43785.0,257.13,257.39,256.27,256.72,43785.0
2020-11-19 10:30:00,257.0,258.44,256.96,258.03,24791.0,257.0,258.44,256.96,258.03,24791.0
2020-11-19 11:00:00,257.95,259.01,257.13,258.84,33998.0,257.95,259.01,257.13,258.84,33998.0
2020-11-19 11:30:00,258.9,259.4,258.14,259.12,28430.0,258.9,259.4,258.14,259.12,28430.0
2020-11-19 12:00:00,259.12,259.66,258.03,258.46,37714.0,259.12,259.66,258.03,258.46,37714.0
2020-11-19 12:30:00,258.38,258.83,257.49,257.67,34519.0,258.38,258.83,257.49,257.67,34519.0
2020-11-19 13:00:00,257.7,258.33,257.12,257.12,26141.0,257.7,258.33,257.12,257.12,26141.0
2020-11-19 13:30:00,257.22,258.06,256.85,257.83,25147.0,257.22,258.06,256.85,257.83,25147.0
2020-11-19 14:00:00,257.83,258.06,257.2,257.61,55870.0,257.83,258.06,257.2,257.61,55870.0
2020-11-19 14:30:00,257.76,258.73,257.59,257.92,32642.0,257.76,258.73,257.59,257.92,32642.0
2020-11-19 15:00:00,257.8,257.92,256.32,256.39,45221.0,257.8,257.92,256.32,256.39,45221.0
2020-11-19 15:30:00,256.39,257.26,256.1,256.77,72378.0,256.39,257.26,256.1,256.77,72378.0
2020-11-20 09:30:00,256.33,256.99,254.09,256.84,71836.0,256.33,256.99,254.09,256.84,71836.0
2020-11-20 10:00:00,257.0,259.34,256.79,258.91,60724.0,257.0,259.34,256.79,258.91,60724.0
2020-11-20 10:30:00,258.75,260.4,258.69,259.6,92816.0,258.75,260.4,258.69,259.6,92816.0
2020-11-20 11:00:00,259.63,260.39,258.75,260.03,43986.0,259.63,260.39,258.75,260.03,43986.0
2020-11-20 11:30:00,260.0,260.6,259.25,259.65,59164.0,260.0,260.6,259.25,259.65,59164.0
2020-11-20 12:00:00,259.55,260.05,259.03,259.97,23551.0,259.55,260.05,259.03,259.97,23551.0
2020-11-20 12:30:00,259.9,260.11,259.3,259.4,30356.0,259.9,260.11,259.3,259.4,30356.0
2020-11-20 13:00:00,259.25,259.72,258.48,259.71,37722.0,259.25,259.72,258.48,259.71,37722.0
2020-11-20 13:30:00,259.69,259.78,258.05,258.05,121923.0,259.69,259.78,258.05,258.05,121923.0
2020-11-20 14:00:00,258.23,258.32,256.47,256.92,71505.0,258.23,258.32,256.47,256.92,71505.0
2020-11-20 14:30:00,257.13,257.71,256.43,256.69,26710.0,257.13,257.71,256.43,256.69,26710.0
2020-11-20 15:00:00,256.81,257.02,255.75,256.24,69162.0,256.81,257.02,255.75,256.24,69162.0
2020-11-20 15:30:00,256.09,256.92,254.6,254.65,163474.0,256.09,256.92,254.6,254.65,163474.0
2020-11-23 09:30:00,255.57,257.95,254.36,255.54,72027.0,255.57,257.95,254.36,255.54,72027.0
2020-11-23 10:00:00,255.25,255.77,252.29,252.34,39722.0,255.25,255.77,252.29,252.34,39722.0
2020-11-23 10:30:00,252.29,254.39,252.22,253.84,34152.0,252.29,254.39,252.22,253.84,34152.0
2020-11-23 11:00:00,253.78,254.54,251.6,252.62,78008.0,253.78,254.54,251.6,252.62,78008.0
2020-11-23 11:30:00,252.63,254.28,252.49,254.2,35529.0,252.63,254.28,252.49,254.2,35529.0
2020-11-23 12:00:00,254.09,254.13,252.93,253.57,49434.0,254.09,254.13,252.93,253.57,49434.0
2020-11-23 12:30:00,253.63,253.65,252.94,253.03,25519.0,253.63,253.65,252.94,253.03,25519.0
2020-11-23 13:00:00,253.24,255.48,253.15,255.35,32474.0,253.24,255.48,253.15,255.35,32474.0
2020-11-23 13:30:00,255.36,256.0,254.61,254.78,21301.0,255.36,256.0,254.61,254.78,21301.0
2020-11-23 14:00:00,254.78,255.17,254.39,255.08,17621.0,254.78,255.17,254.39,255.08,17621.0
2020-11-23 14:30:00,255.09,256.03,254.86,255.94,25308.0,255.09,256.03,254.86,255.94,25308.0
2020-11-23 15:00:00,256.22,256.95,255.66,255.83,23521.0,256.22,256.95,255.66,255.83,23521.0
2020-11-23 15:30:00,255.77,257.91,254.63,257.09,235584.0,255.77,257.91,254.63,257.09,235584.0
2020-11-24 09:30:00,257.72,260.73,256.6,258.83,152115.0,257.72,260.73,256.6,258.83,152115.0
2020-11-24 10:00:00,258.86,259.01,256.83,257.2,71958.0,258.86,259.01,256.83,257.2,71958.0
2020-11-24 10:30:00,257.16,258.9,256.97,258.28,60783.0,257.16,258.9,256.97,258.28,60783.0
2020-11-24 11:00:00,258.42,259.12,258.21,258.61,29277.0,258.42,259.12,258.21,258.61,29277.0
2020-11-24 11:30:00,258.51,258.67,257.72,257.76,26788.0,258.51,258.67,257.72,257.76,26788.0
2020-11-24 12:00:00,257.84,259.8,257.63,259.8,35466.0,257.84,259.8,257.63,259.8,35466.0
2020-11-24 12:30:00,259.9,260.89,258.73,259.09,39572.0,259.9,260.89,258.73,259.09,39572.0
2020-11-24 13:00:00,259.15,259.5,258.31,258.53,35046.0,259.15,259.5,258.31,258.53,35046.0
2020-11-24 13:30:00,258.63,259.94,258.49,258.79,35465.0,258.63,259.94,258.49,258.79,35465.0
2020-11-24 14:00:00,258.8,259.27,257.67,258.32,48554.0,258.8,259.27,257.67,258.32,48554.0
2020-11-24 14:30:00,258.37,259.25,258.19,258.28,45576.0,258.37,259.25,258.19,258.28,45576.0
2020-11-24 15:00:00,258.33,258.5,257.65,258.34,52328.0,258.33,258.5,257.65,258.34,52328.0
2020-11-24 15:30:00,258.38,259.25,258.06,258.86,142412.0,258.38,259.25,258.06,258.86,142412.0
2020-11-25 09:30:00,260.99,282.5,260.01,280.49,578065.0,260.99,282.5,260.01,280.49,578065.0
2020-11-25 10:00:00,280.55,280.97,272.9,274.02,338494.0,280.55,280.97,272.9,274.02,338494.0
2020-11-25 10:30:00,274.06,277.4,273.86,275.59,170753.0,274.06,277.4,273.86,275.59,170753.0
2020-11-25 11:00:00,275.59,277.18,274.23,275.1,96139.0,275.59,277.18,274.23,275.1,96139.0
2020-11-25 11:30:00,275.3,275.82,273.28,274.5,57924.0,275.3,275.82,273.28,274.5,57924.0
2020-11-25 12:00:00,274.31,276.5,273.41,275.63,65775.0,274.31,276.5,273.41,275.63,65775.0
2020-11-25 12:30:00,275.61,275.64,273.79,274.4,58374.0,275.61,275.64,273.79,274.4,58374.0
2020-11-25 13:00:00,274.31,276.72,274.03,275.29,103595.0,274.31,276.72,274.03,275.29,103595.0
2020-11-25 13:30:00,275.38,275.98,274.65,275.63,75280.0,275.38,275.98,274.65,275.63,75280.0
2020-11-25 14:00:00,275.48,275.68,274.71,275.42,93522.0,275.48,275.68,274.71,275.42,93522.0
2020-11-25 14:30:00,275.46,275.74,274.22,274.53,63012.0,275.46,275.74,274.22,274.53,63012.0
2020-11-25 15:00:00,274.58,274.9,273.79,274.64,94047.0,274.58,274.9,273.79,274.64,94047.0
2020-11-25 15:30:00,274.68,274.8,270.77,271.05,333674.0,274.68,274.8,270.77,271.05,333674.0
2020-11-27 09:30:00,272.84,274.62,270.51,272.18,119435.0,272.84,274.62,270.51,272.18,119435.0
2020-11-27 10:00:00,272.38,274.94,272.37,274.55,105179.0,272.38,274.94,272.37,274.55,105179.0
2020-11-27 10:30:00,274.63,276.48,273.37,273.95,80516.0,274.63,276.48,273.37,273.95,80516.0
2020-11-27 11:00:00,273.94,275.87,273.94,275.6,30008.0,273.94,275.87,273.94,275.6,30008.0
2020-11-27 11:30:00,275.37,276.06,272.6,272.91,35308.0,275.37,276.06,272.6,272.91,35308.0
2020-11-27 12:00:00,272.82,274.16,272.82,273.43,39423.0,272.82,274.16,272.82,273.43,39423.0
2020-11-27 12:30:00,273.41,274.01,270.96,272.8,97955.0,273.41,274.01,270.96,272.8,97955.0
2020-11-30 09:30:00,274.7,278.62,274.24,277.31,113897.0,274.7,278.62,274.24,277.31,113897.0
2020-11-30 10:00:00,277.56,277.97,276.01,276.55,52847.0,277.56,277.97,276.01,276.55,52847.0
2020-11-30 10:30:00,276.46,276.65,272.21,276.08,65790.0,276.46,276.65,272.21,276.08,65790.0
2020-11-30 11:00:00,275.94,276.3,275.11,275.18,33705.0,275.94,276.3,275.11,275.18,33705.0
2020-11-30 11:30:00,275.14,275.98,274.15,274.93,27441.0,275.14,275.98,274.15,274.93,27441.0
2020-11-30 12:00:00,275.16,277.06,274.58,276.28,40086.0,275.16,277.06,274.58,276.28,40086.0
2020-11-30 12:30:00,276.27,277.85,276.22,277.42,26871.0,276.27,277.85,276.22,277.42,26871.0
2020-11-30 13:00:00,277.43,279.43,277.39,278.65,56402.0,277.43,279.43,277.39,278.65,56402.0
2020-11-30 13:30:00,278.82,280.2,278.76,279.81,52865.0,278.82,280.2,278.76,279.81,52865.0
2020-11-30 14:00:00,279.7,279.99,278.81,279.5,51401.0,279.7,279.99,278.81,279.5,51401.0
2020-11-30 14:30:00,279.44,279.96,279.05,279.55,38461.0,279.44,279.96,279.05,279.55,38461.0
2020-11-30 15:00:00,279.73,280.8,279.62,279.98,49630.0,279.73,280.8,279.62,279.98,49630.0
2020-11-30 15:30:00,279.89,281.35,279.36,280.32,190020.0,279.89,281.35,279.36,280.32,190020.0
2020-12-01 09:30:00,281.7,282.02,275.34,279.93,102734.0,281.7,282.02,275.34,279.93,102734.0
2020-12-01 10:00:00,279.94,281.41,277.25,277.69,40426.0,279.94,281.41,277.25,277.69,40426.0
2020-12-01 10:30:00,277.69,278.34,276.62,277.03,61426.0,277.69,278.34,276.62,277.03,61426.0
2020-12-01 11:00:00,277.04,278.96,277.04,278.84,28998.0,277.04,278.96,277.04,278.84,28998.0
2020-12-01 11:30:00,278.73,278.86,276.43,276.43,32993.0,278.73,278.86,276.43,276.43,32993.0
2020-12-01 12:00:00,276.53,277.39,275.96,276.57,44080.0,276.53,277.39,275.96,276.57,44080.0
2020-12-01 12:30:00,276.63,277.23,275.16,276.43,32333.0,276.63,277.23,275.16,276.43,32333.0
2020-12-01 13:00:00,276.47,277.27,276.19,277.27,25527.0,276.47,277.27,276.19,277.27,25527.0
2020-12-01 13:30:00,277.19,278.75,277.02,278.46,35919.0,277.19,278.75,277.02,278.46,35919.0
2020-12-01 14:00:00,278.66,279.22,277.83,278.32,28671.0,278.66,279.22,277.83,278.32,28671.0
2020-12-01 14:30:00,278.23,279.39,277.93,278.78,27289.0,278.23,279.39,277.93,278.78,27289.0
2020-12-01 15:00:00,278.8,279.03,278.13,279.01,33103.0,278.8,279.03,278.13,279.01,33103.0
2020-12-01 15:30:00,279.08,279.42,277.77,279.2,90128.0,279.08,279.42,277.77,279.2,90128.0
2020-12-02 09:30:00,277.99,279.16,274.3,276.01,117388.0,277.99,279.16,274.3,276.01,117388.0
2020-12-02 10:00:00,276.25,277.0,275.19,276.2,42685.0,276.25,277.0,275.19,276.2,42685.0
2020-12-02 10:30:00,276.24,276.56,274.7,275.24,61356.0,276.24,276.56,274.7,275.24,61356.0
2020-12-02 11:00:00,275.19,276.23,274.9,275.87,46759.0,275.19,276.23,274.9,275.87,46759.0
2020-12-02 11:30:00,275.97,276.22,275.12,275.41,29963.0,275.97,276.22,275.12,275.41,29963.0
2020-12-02 12:00:00,275.48,275.58,274.97,275.4,56683.0,275.48,275.58,274.97,275.4,56683.0
2020-12-02 12:30:00,275.26,275.38,274.43,274.43,40464.0,275.26,275.38,274.43,274.43,40464.0
2020-12-02 13:00:00,274.42,275.57,274.42,275.26,37831.0,274.42,275.57,274.42,275.26,37831.0
2020-12-02 13:30:00,275.28,275.34,273.82,274.84,49029.0,275.28,275.34,273.82,274.84,49029.0
2020-12-02 14:00:00,274.7,275.57,273.76,275.5,44871.0,274.7,275.57,273.76,275.5,44871.0
2020-12-02 14:30:00,275.5,275.72,274.74,275.44,49581.0,275.5,275.72,274.74,275.44,49581.0
2020-12-02 15:00:00,275.44,275.68,274.59,275.06,53744.0,275.44,275.68,274.59,275.06,53744.0
2020-12-02 15:30:00,275.11,277.32,275.03,277.06,115982.0,275.11,277.32,275.03,277.06,115982.0
2020-12-03 09:30:00,276.0,277.87,275.71,277.87,176515.0,276.0,277.87,275.71,277.87,176515.0
2020-12-03 10:00:00,277.89,279.79,277.42,278.24,105629.0,277.89,279.79,277.42,278.24,105629.0
2020-12-03 10:30:00,278.37,279.09,277.05,277.42,27606.0,278.37,279.09,277.05,277.42,27606.0
2020-12-03 11:00:00,277.75,279.15,277.69,278.94,26576.0,277.75,279.15,277.69,278.94,26576.0
2020-12-03 11:30:00,278.94,279.16,278.26,278.91,31029.0,278.94,279.16,278.26,278.91,31029.0
2020-12-03 12:00:00,278.98,279.24,277.4,278.01,28554.0,278.98,279.24,277.4,278.01,28554.0
2020-12-03 12:30:00,278.19,278.71,277.01,277.47,33729.0,278.19,278.71,277.01,277.47,33729.0
2020-12-03 13:00:00,277.47,279.05,277.23,278.83,52206.0,277.47,279.05,277.23,278.83,52206.0
2020-12-03 13:30:00,278.81,279.06,278.2,278.49,62552.0,278.81,279.06,278.2,278.49,62552.0
2020-12-03 14:00:00,278.62,279.05,277.1,277.25,89336.0,278.62,279.05,277.1,277.25,89336.0
2020-12-03 14:30:00,277.33,277.66,277.02,277.18,90424.0,277.33,277.66,277.02,277.18,90424.0
2020-12-03 15:00:00,277.18,278.58,277.06,278.15,74821.0,277.18,278.58,277.06,278.15,74821.0
2020-12-03 15:30:00,278.12,278.49,276.53,277.34,130081.0,278.12,278.49,276.53,277.34,130081.0
2020-12-04 09:30:00,277.29,281.53,277.29,279.98,117595.0,277.29,281.53,277.29,279.98,117595.0
2020-12-04 10:00:00,279.98,280.0,277.88,277.88,64999.0,279.98,280.0,277.88,277.88,64999.0
2020-12-04 10:30:00,277.83,279.51,277.83,278.62,74339.0,277.83,279.51,277.83,278.62,74339.0
2020-12-04 11:00:00,278.77,280.49,278.4,280.01,94640.0,278.77,280.49,278.4,280.01,94640.0
2020-12-04 11:30:00,279.98,281.79,279.8,280.46,70575.0,279.98,281.79,279.8,280.46,70575.0
2020-12-04 12:00:00,280.32,281.14,280.11,280.65,88461.0,280.32,281.14,280.11,280.65,88461.0
2020-12-04 12:30:00,280.67,281.58,280.54,280.61,82271.0,280.67,281.58,280.54,280.61,82271.0
2020-12-04 13:00:00,280.6,281.16,279.73,279.79,68248.0,280.6,281.16,279.73,279.79,68248.0
2020-12-04 13:30:00,279.79,279.8,278.71,278.81,99639.0,279.79,279.8,278.71,278.81,99639.0
2020-12-04 14:00:00,278.76,278.9,277.69,277.85,73576.0,278.76,278.9,277.69,277.85,73576.0
2020-12-04 14:30:00,277.89,278.54,277.88,278.02,83390.0,277.89,278.54,277.88,278.02,83390.0
2020-12-04 15:00:00,278.03,278.43,276.97,277.84,67317.0,278.03,278.43,276.97,277.84,67317.0
2020-12-04 15:30:00,277.84,278.25,277.21,278.05,58946.0,277.84,278.25,277.21,278.05,58946.0
2020-12-07 09:30:00,278.18,280.86,278.0,279.1,224841.0,278.18,280.86,278.0,279.1,224841.0
2020-12-07 10:00:00,279.16,279.96,278.84,278.91,187250.0,279.16,279.96,278.84,278.91,187250.0
2020-12-07 10:30:00,279.05,282.27,278.74,281.84,90292.0,279.05,282.27,278.74,281.84,90292.0
2020-12-07 11:00:00,281.81,281.81,280.33,280.95,23650.0,281.81,281.81,280.33,280.95,23650.0
2020-12-07 11:30:00,280.99,281.44,280.11,280.11,38883.0,280.99,281.44,280.11,280.11,38883.0
2020-12-07 12:00:00,280.13,280.22,279.74,280.07,34359.0,280.13,280.22,279.74,280.07,34359.0
2020-12-07 12:30:00,280.15,280.19,279.18,279.49,30623.0,280.15,280.19,279.18,279.49,30623.0
2020-12-07 13:00:00,279.52,280.31,279.07,279.86,61051.0,279.52,280.31,279.07,279.86,61051.0
2020-12-07 13:30:00,279.88,280.02,278.85,279.21,22430.0,279.88,280.02,278.85,279.21,22430.0
2020-12-07 14:00:00,279.05,279.33,278.65,279.17,21754.0,279.05,279.33,278.65,279.17,21754.0
2020-12-07 14:30:00,279.06,279.37,278.83,278.93,28364.0,279.06,279.37,278.83,278.93,28364.0
2020-12-07 15:00:00,278.97,279.61,278.74,279.08,26917.0,278.97,279.61,278.74,279.08,26917.0
2020-12-07 15:30:00,279.08,281.0,278.73,280.78,124211.0,279.08,281.0,278.73,280.78,124211.0
2020-12-08 09:30:00,281.53,283.37,280.31,281.74,50582.0,281.53,283.37,280.31,281.74,50582.0
2020-12-08 10:00:00,281.79,283.78,281.78,283.4,54226.0,281.79,283.78,281.78,283.4,54226.0
2020-12-08 10:30:00,283.37,285.61,283.37,285.28,37188.0,283.37,285.61,283.37,285.28,37188.0
2020-12-08 11:00:00,285.19,285.8,284.04,285.8,50756.0,285.19,285.8,284.04,285.8,50756.0
2020-12-08 11:30:00,285.86,285.97,284.69,285.62,41617.0,285.86,285.97,284.69,285.62,41617.0
2020-12-08 12:00:00,285.59,285.91,284.71,285.34,37678.0,285.59,285.91,284.71,285.34,37678.0
2020-12-08 12:30:00,285.28,285.71,285.01,285.09,22727.0,285.28,285.71,285.01,285.09,22727.0
2020-12-08 13:00:00,285.11,285.91,284.87,285.72,15419.0,285.11,285.91,284.87,285.72,15419.0
2020-12-08 13:30:00,285.82,286.24,285.22,285.3,22260.0,285.82,286.24,285.22,285.3,22260.0
2020-12-08 14:00:00,285.35,285.48,284.72,285.43,19088.0,285.35,285.48,284.72,285.43,19088.0
2020-12-08 14:30:00,285.43,285.43,284.36,284.43,23280.0,285.43,285.43,284.36,284.43,23280.0
2020-12-08 15:00:00,284.37,284.52,283.68,283.8,44330.0,284.37,284.52,283.68,283.8,44330.0
2020-12-08 15:30:00,283.79,284.91,283.55,284.53,72331.0,283.79,284.91,283.55,284.53,72331.0
2020-12-09 09:30:00,288.81,289.39,285.0,288.21,90658.0,288.81,289.39,285.0,288.21,90658.0
2020-12-09 10:00:00,287.85,288.6,286.11,286.91,59689.0,287.85,288.6,286.11,286.91,59689.0
2020-12-09 10:30:00,286.95,289.45,286.49,289.16,38969.0,286.95,289.45,286.49,289.16,38969.0
2020-12-09 11:00:00,289.31,289.34,286.75,287.33,38888.0,289.31,289.34,286.75,287.33,38888.0
2020-12-09 11:30:00,287.24,287.45,286.07,287.44,44811.0,287.24,287.45,286.07,287.44,44811.0
2020-12-09 12:00:00,287.31,287.31,285.01,285.83,92868.0,287.31,287.31,285.01,285.83,92868.0
2020-12-09 12:30:00,285.75,285.75,282.39,283.07,71446.0,285.75,285.75,282.39,283.07,71446.0
2020-12-09 13:00:00,283.07,283.93,280.96,281.08,29742.0,283.07,283.93,280.96,281.08,29742.0
2020-12-09 13:30:00,281.08,281.38,278.88,278.88,76109.0,281.08,281.38,278.88,278.88,76109.0
2020-12-09 14:00:00,279.03,280.73,278.07,280.19,81012.0,279.03,280.73,278.07,280.19,81012.0
2020-12-09 14:30:00,280.3,280.48,278.64,279.98,40320.0,280.3,280.48,278.64,279.98,40320.0
2020-12-09 15:00:00,280.0,280.57,278.33,278.5,21394.0,280.0,280.57,278.33,278.5,21394.0
2020-12-09 15:30:00,278.48,280.08,278.37,279.31,109961.0,278.48,280.08,278.37,279.31,109961.0
2020-12-10 09:30:00,278.14,279.25,274.24,278.25,60791.0,278.14,279.25,274.24,278.25,60791.0
2020-12-10 10:00:00,278.18,279.92,277.4,279.2,23719.0,278.18,279.92,277.4,279.2,23719.0
2020-12-10 10:30:00,278.62,279.39,277.97,278.93,20816.0,278.62,279.39,277.97,278.93,20816.0
2020-12-10 11:00:00,278.63,279.47,278.22,278.67,14443.0,278.63,279.47,278.22,278.67,14443.0
2020-12-10 11:30:00,278.49,278.95,277.63,278.37,27218.0,278.49,278.95,277.63,278.37,27218.0
2020-12-10 12:00:00,278.38,279.77,278.28,278.46,23544.0,278.38,279.77,278.28,278.46,23544.0
2020-12-10 12:30:00,278.42,279.21,278.2,278.79,16379.0,278.42,279.21,278.2,278.79,16379.0
2020-12-10 13:00:00,278.77,281.03,278.56,280.68,65708.0,278.77,281.03,278.56,280.68,65708.0
2020-12-10 13:30:00,280.79,281.27,279.78,281.11,59155.0,280.79,281.27,279.78,281.11,59155.0
2020-12-10 14:00:00,281.28,281.32,279.69,279.91,25486.0,281.28,281.32,279.69,279.91,25486.0
2020-12-10 14:30:00,279.58,280.66,279.58,279.85,27869.0,279.58,280.66,279.58,279.85,27869.0
2020-12-10 15:00:00,280.08,280.83,279.65,280.68,33239.0,280.08,280.83,279.65,280.68,33239.0
2020-12-10 15:30:00,280.78,282.18,280.75,281.05,82743.0,280.78,282.18,280.75,281.05,82743.0
2020-12-11 09:30:00,280.2,280.92,277.38,278.52,112749.0,280.2,280.92,277.38,278.52,112749.0
2020-12-11 10:00:00,278.37,279.98,278.22,279.74,70346.0,278.37,279.98,278.22,279.74,70346.0
2020-12-11 10:30:00,279.29,279.99,278.97,279.06,32633.0,279.29,279.99,278.97,279.06,32633.0
2020-12-11 11:00:00,279.07,279.56,278.23,278.26,43099.0,279.07,279.56,278.23,278.26,43099.0
2020-12-11 11:30:00,278.2,278.44,276.38,277.06,28071.0,278.2,278.44,276.38,277.06,28071.0
2020-12-11 12:00:00,277.05,277.32,275.51,275.57,25495.0,277.05,277.32,275.51,275.57,25495.0
2020-12-11 12:30:00,275.61,276.95,275.37,276.93,35012.0,275.61,276.95,275.37,276.93,35012.0
2020-12-11 13:00:00,276.85,277.49,276.74,277.49,33105.0,276.85,277.49,276.74,277.49,33105.0
2020-12-11 13:30:00,277.55,278.5,277.31,277.98,39875.0,277.55,278.5,277.31,277.98,39875.0
2020-12-11 14:00:00,277.74,278.35,277.57,278.1,28198.0,277.74,278.35,277.57,278.1,28198.0
2020-12-11 14:30:00,278.13,278.79,278.0,278.33,18423.0,278.13,278.79,278.0,278.33,18423.0
2020-12-11 15:00:00,278.46,279.03,278.1,278.83,30253.0,278.46,279.03,278.1,278.83,30253.0
2020-12-11 15:30:00,278.92,279.75,278.3,279.75,121299.0,278.92,279.75,278.3,279.75,121299.0
2020-12-14 09:30:00,281.57,288.46,280.05,288.32,152364.0,281.57,288.46,280.05,288.32,152364.0
2020-12-14 10:00:00,288.29,290.88,287.68,289.31,111807.0,288.29,290.88,287.68,289.31,111807.0
2020-12-14 10:30:00,289.13,291.75,288.43,291.16,107722.0,289.13,291.75,288.43,291.16,107722.0
2020-12-14 11:00:00,290.96,293.48,290.52,291.65,95811.0,290.96,293.48,290.52,291.65,95811.0
2020-12-14 11:30:00,291.58,291.94,290.83,291.25,49956.0,291.58,291.94,290.83,291.25,49956.0
2020-12-14 12:00:00,291.14,291.3,290.04,290.52,58126.0,291.14,291.3,290.04,290.52,58126.0
2020-12-14 12:30:00,290.45,290.6,289.59,289.99,24739.0,290.45,290.6,289.59,289.99,24739.0
2020-12-14 13:00:00,290.18,290.63,289.3,290.16,39382.0,290.18,290.63,289.3,290.16,39382.0
2020-12-14 13:30:00,290.25,291.19,290.25,290.51,86957.0,290.25,291.19,290.25,290.51,86957.0
2020-12-14 14:00:00,290.64,290.88,289.63,289.66,37479.0,290.64,290.88,289.63,289.66,37479.0
2020-12-14 14:30:00,289.7,289.78,288.5,289.63,103909.0,289.7,289.78,288.5,289.63,103909.0
2020-12-14 15:00:00,289.63,289.64,288.59,289.34,46495.0,289.63,289.64,288.59,289.34,46495.0
2020-12-14 15:30:00,289.28,289.49,288.18,288.34,162997.0,289.28,289.49,288.18,288.34,162997.0
2020-12-15 09:30:00,289.26,290.66,287.15,289.73,76516.0,289.26,290.66,287.15,289.73,76516.0
2020-12-15 10:00:00,289.65,290.08,288.35,288.98,42080.0,289.65,290.08,288.35,288.98,42080.0
2020-12-15 10:30:00,288.97,289.82,288.67,288.88,56045.0,288.97,289.82,288.67,288.88,56045.0
2020-12-15 11:00:00,288.98,289.12,287.91,288.46,32431.0,288.98,289.12,287.91,288.46,32431.0
2020-12-15 11:30:00,288.65,289.24,288.11,289.09,23484.0,288.65,289.24,288.11,289.09,23484.0
2020-12-15 12:00:00,288.99,290.11,288.83,289.55,31854.0,288.99,290.11,288.83,289.55,31854.0
2020-12-15 12:30:00,289.63,290.07,289.45,289.45,21248.0,289.63,290.07,289.45,289.45,21248.0
2020-12-15 13:00:00,289.4,289.47,288.3,288.48,19788.0,289.4,289.47,288.3,288.48,19788.0
2020-12-15 13:30:00,288.66,288.75,287.68,287.8,22714.0,288.66,288.75,287.68,287.8,22714.0
2020-12-15 14:00:00,287.61,288.05,287.39,287.73,31101.0,287.61,288.05,287.39,287.73,31101.0
2020-12-15 14:30:00,287.83,287.86,287.07,287.26,31284.0,287.83,287.86,287.07,287.26,31284.0
2020-12-15 15:00:00,287.2,288.06,287.19,287.63,26808.0,287.2,288.06,287.19,287.63,26808.0
2020-12-15 15:30:00,287.57,288.2,287.27,287.53,86956.0,287.57,288.2,287.27,287.53,86956.0
2020-12-16 09:30:00,288.74,292.88,288.74,291.4,88080.0,288.74,292.88,288.74,291.4,88080.0
2020-12-16 10:00:00,291.19,292.55,290.3,292.5,42221.0,291.19,292.55,290.3,292.5,42221.0
2020-12-16 10:30:00,292.5,292.69,291.79,292.38,38049.0,292.5,292.69,291.79,292.38,38049.0
2020-12-16 11:00:00,292.38,293.1,290.73,291.05,33691.0,292.38,293.1,290.73,291.05,33691.0
2020-12-16 11:30:00,290.96,292.14,290.6,291.82,23564.0,290.96,292.14,290.6,291.82,23564.0
2020-12-16 12:00:00,291.89,292.55,291.62,291.8,27297.0,291.89,292.55,291.62,291.8,27297.0
2020-12-16 12:30:00,291.72,292.59,291.69,292.07,23435.0,291.72,292.59,291.69,292.07,23435.0
2020-12-16 13:00:00,292.08,292.09,291.09,291.54,20137.0,292.08,292.09,291.09,291.54,20137.0
2020-12-16 13:30:00,291.62,292.23,291.52,291.68,18979.0,291.62,292.23,291.52,291.68,18979.0
2020-12-16 14:00:00,291.73,291.73,289.85,290.14,33031.0,291.73,291.73,289.85,290.14,33031.0
2020-12-16 14:30:00,290.16,291.16,290.15,290.56,37802.0,290.16,291.16,290.15,290.56,37802.0
2020-12-16 15:00:00,290.49,291.88,290.39,291.67,32120.0,290.49,291.88,290.39,291.67,32120.0
2020-12-16 15:30:00,291.62,292.61,291.26,292.14,92354.0,291.62,292.61,291.26,292.14,92354.0
2020-12-17 09:30:00,293.78,296.76,293.18,294.47,66775.0,293.78,296.76,293.18,294.47,66775.0
2020-12-17 10:00:00,294.41,295.29,293.01,294.0,26530.0,294.41,295.29,293.01,294.0,26530.0
2020-12-17 10:30:00,293.82,294.52,293.36,293.98,62197.0,293.82,294.52,293.36,293.98,62197.0
2020-12-17 11:00:00,294.04,295.52,293.61,295.5,21431.0,294.04,295.52,293.61,295.5,21431.0
2020-12-17 11:30:00,295.57,295.57,293.15,293.42,19257.0,295.57,295.57,293.15,293.42,19257.0
2020-12-17 12:00:00,293.42,293.59,292.38,293.29,27976.0,293.42,293.59,292.38,293.29,27976.0
2020-12-17 12:30:00,293.2,294.9,293.07,294.4,16128.0,293.2,294.9,293.07,294.4,16128.0
2020-12-17 13:00:00,294.41,295.0,294.01,294.78,49945.0,294.41,295.0,294.01,294.78,49945.0
2020-12-17 13:30:00,294.68,296.01,294.43,296.0,33947.0,294.68,296.01,294.43,296.0,33947.0
2020-12-17 14:00:00,295.9,296.44,295.78,296.11,27824.0,295.9,296.44,295.78,296.11,27824.0
2020-12-17 14:30:00,296.12,296.39,295.92,296.0,39561.0,296.12,296.39,295.92,296.0,39561.0
2020-12-17 15:00:00,295.83,296.74,295.33,296.38,34736.0,295.83,296.74,295.33,296.38,34736.0
2020-12-17 15:30:00,296.43,297.76,296.25,297.35,127358.0,296.43,297.76,296.25,297.35,127358.0
2020-12-18 09:30:00,299.4,301.66,299.0,300.35,280921.0,299.4,301.66,299.0,300.35,280921.0
2020-12-18 10:00:00,300.31,301.0,298.73,300.81,69596.0,300.31,301.0,298.73,300.81,69596.0
2020-12-18 10:30:00,300.86,302.25,300.63,302.21,66167.0,300.86,302.25,300.63,302.21,66167.0
2020-12-18 11:00:00,302.21,302.58,300.28,301.0,43374.0,302.21,302.58,300.28,301.0,43374.0
2020-12-18 11:30:00,301.11,301.77,300.8,301.05,38487.0,301.11,301.77,300.8,301.05,38487.0
2020-12-18 12:00:00,301.07,302.28,301.03,302.24,37195.0,301.07,302.28,301.03,302.24,37195.0
2020-12-18 12:30:00,302.2,302.59,301.93,302.49,40131.0,302.2,302.59,301.93,302.49,40131.0
2020-12-18 13:00:00,302.6,303.24,301.88,302.03,50895.0,302.6,303.24,301.88,302.03,50895.0
2020-12-18 13:30:00,302.09,302.33,300.88,302.32,33044.0,302.09,302.33,300.88,302.32,33044.0
2020-12-18 14:00:00,302.28,302.52,301.3,302.51,39254.0,302.28,302.52,301.3,302.51,39254.0
2020-12-18 14:30:00,302.52,302.9,300.0,300.24,80778.0,302.52,302.9,300.0,300.24,80778.0
2020-12-18 15:00:00,300.24,301.62,299.8,301.62,102525.0,300.24,301.62,299.8,301.62,102525.0
2020-12-18 15:30:00,301.5,305.95,300.33,305.26,273690.0,301.5,305.95,300.33,305.26,273690.0
2020-12-21 09:30:00,302.84,303.99,297.53,299.41,182030.0,302.84,303.99,297.53,299.41,182030.0
2020-12-21 10:00:00,299.23,300.89,297.15,298.41,68025.0,299.23,300.89,297.15,298.41,68025.0
2020-12-21 10:30:00,298.25,298.45,296.7,298.16,66924.0,298.25,298.45,296.7,298.16,66924.0
2020-12-21 11:00:00,298.18,299.98,297.71,299.98,54215.0,298.18,299.98,297.71,299.98,54215.0
2020-12-21 11:30:00,299.98,302.1,299.97,301.99,42386.0,299.98,302.1,299.97,301.99,42386.0
2020-12-21 12:00:00,301.99,302.71,301.19,302.5,34931.0,301.99,302.71,301.19,302.5,34931.0
2020-12-21 12:30:00,302.47,303.55,302.28,303.33,24963.0,302.47,303.55,302.28,303.33,24963.0
2020-12-21 13:00:00,303.34,303.58,302.89,303.57,15121.0,303.34,303.58,302.89,303.57,15121.0
2020-12-21 13:30:00,303.49,303.54,302.6,303.18,26690.0,303.49,303.54,302.6,303.18,26690.0
2020-12-21 14:00:00,303.08,303.38,302.09,302.2,25065.0,303.08,303.38,302.09,302.2,25065.0
2020-12-21 14:30:00,302.13,303.05,301.51,301.51,31999.0,302.13,303.05,301.51,301.51,31999.0
2020-12-21 15:00:00,301.54,302.0,300.72,300.86,28922.0,301.54,302.0,300.72,300.86,28922.0
2020-12-21 15:30:00,300.8,301.15,299.42,300.99,121614.0,300.8,301.15,299.42,300.99,121614.0
2020-12-22 09:30:00,301.59,303.36,300.39,301.58,103482.0,301.59,303.36,300.39,301.58,103482.0
2020-12-22 10:00:00,301.48,302.51,300.0,302.35,61107.0,301.48,302.51,300.0,302.35,61107.0
2020-12-22 10:30:00,302.25,303.3,302.0,303.18,73083.0,302.25,303.3,302.0,303.18,73083.0
2020-12-22 11:00:00,303.0,304.0,301.96,302.71,19122.0,303.0,304.0,301.96,302.71,19122.0
2020-12-22 11:30:00,302.77,302.77,300.0,301.5,23943.0,302.77,302.77,300.0,301.5,23943.0
2020-12-22 12:00:00,301.52,301.87,300.86,301.64,14673.0,301.52,301.87,300.86,301.64,14673.0
2020-12-22 12:30:00,301.65,303.41,301.53,303.14,22809.0,301.65,303.41,301.53,303.14,22809.0
2020-12-22 13:00:00,303.17,303.6,302.44,303.6,20179.0,303.17,303.6,302.44,303.6,20179.0
2020-12-22 13:30:00,303.38,304.0,302.76,302.87,24061.0,303.38,304.0,302.76,302.87,24061.0
2020-12-22 14:00:00,303.0,303.96,303.0,303.88,15679.0,303.0,303.96,303.0,303.88,15679.0
2020-12-22 14:30:00,303.74,304.01,303.05,303.33,16693.0,303.74,304.01,303.05,303.33,16693.0
2020-12-22 15:00:00,303.38,304.3,303.28,303.98,20412.0,303.38,304.3,303.28,303.98,20412.0
2020-12-22 15:30:00,303.9,304.12,302.98,303.69,57811.0,303.9,304.12,302.98,303.69,57811.0
2020-12-23 09:30:00,306.27,307.22,300.96,301.75,64504.0,306.27,307.22,300.96,301.75,64504.0
2020-12-23 10:00:00,302.04,302.22,300.07,300.4,21362.0,302.04,302.22,300.07,300.4,21362.0
2020-12-23 10:30:00,300.52,302.84,300.51,302.79,23684.0,300.52,302.84,300.51,302.79,23684.0
2020-12-23 11:00:00,302.58,302.98,301.28,302.33,20720.0,302.58,302.98,301.28,302.33,20720.0
2020-12-23 11:30:00,302.33,302.74,301.82,302.36,13558.0,302.33,302.74,301.82,302.36,13558.0
2020-12-23 12:00:00,302.27,303.08,301.93,302.78,8676.0,302.27,303.08,301.93,302.78,8676.0
2020-12-23 12:30:00,302.87,303.13,302.14,302.5,11488.0,302.87,303.13,302.14,302.5,11488.0
2020-12-23 13:00:00,302.57,302.57,302.01,302.3,14810.0,302.57,302.57,302.01,302.3,14810.0
2020-12-23 13:30:00,302.34,303.01,302.23,302.41,14841.0,302.34,303.01,302.23,302.41,14841.0
2020-12-23 14:00:00,302.42,302.42,301.38,301.72,13019.0,302.42,302.42,301.38,301.72,13019.0
2020-12-23 14:30:00,301.77,302.2,301.4,301.51,30110.0,301.77,302.2,301.4,301.51,30110.0
2020-12-23 15:00:00,301.43,301.81,301.05,301.21,17532.0,301.43,301.81,301.05,301.21,17532.0
2020-12-23 15:30:00,301.29,301.56,300.01,300.29,48072.0,301.29,301.56,300.01,300.29,48072.0
2020-12-24 09:30:00,300.4,302.76,300.4,301.63,58272.0,300.4,302.76,300.4,301.63,58272.0
2020-12-24 10:00:00,301.7,301.7,299.74,300.15,18439.0,301.7,301.7,299.74,300.15,18439.0
2020-12-24 10:30:00,300.1,300.38,298.9,298.9,23156.0,300.1,300.38,298.9,298.9,23156.0
2020-12-24 11:00:00,298.89,299.86,298.76,299.16,15113.0,298.89,299.86,298.76,299.16,15113.0
2020-12-24 11:30:00,299.17,300.26,299.11,300.26,12320.0,299.17,300.26,299.11,300.26,12320.0
2020-12-24 12:00:00,300.1,300.85,299.5,300.76,15403.0,300.1,300.85,299.5,300.76,15403.0
2020-12-24 12:30:00,300.67,301.72,300.36,301.46,37633.0,300.67,301.72,300.36,301.46,37633.0
2020-12-28 09:30:00,304.25,305.44,299.36,301.46,42926.0,304.25,305.44,299.36,301.46,42926.0
2020-12-28 10:00:00,301.3,301.46,298.02,298.74,37474.0,301.3,301.46,298.02,298.74,37474.0
2020-12-28 10:30:00,298.85,300.18,298.75,299.8,28456.0,298.85,300.18,298.75,299.8,28456.0
2020-12-28 11:00:00,299.92,299.97,298.35,299.09,23452.0,299.92,299.97,298.35,299.09,23452.0
2020-12-28 11:30:00,299.07,299.41,298.67,299.02,12963.0,299.07,299.41,298.67,299.02,12963.0
2020-12-28 12:00:00,298.96,299.16,298.23,299.16,12015.0,298.96,299.16,298.23,299.16,12015.0
2020-12-28 12:30:00,299.2,299.36,298.64,299.36,16355.0,299.2,299.36,298.64,299.36,16355.0
2020-12-28 13:00:00,299.35,300.13,298.73,300.12,20943.0,299.35,300.13,298.73,300.12,20943.0
2020-12-28 13:30:00,299.93,300.42,299.67,299.99,15279.0,299.93,300.42,299.67,299.99,15279.0
2020-12-28 14:00:00,299.98,300.73,299.86,300.24,20937.0,299.98,300.73,299.86,300.24,20937.0
2020-12-28 14:30:00,300.3,300.52,299.48,299.85,35610.0,300.3,300.52,299.48,299.85,35610.0
2020-12-28 15:00:00,299.79,300.17,299.07,299.4,19374.0,299.79,300.17,299.07,299.4,19374.0
2020-12-28 15:30:00,299.48,300.23,299.16,299.68,54745.0,299.48,300.23,299.16,299.68,54745.0
2020-12-29 09:30:00,300.0,301.73,298.05,298.88,29327.0,300.0,301.73,298.05,298.88,29327.0
2020-12-29 10:00:00,298.65,298.67,296.03,298.36,35355.0,298.65,298.67,296.03,298.36,35355.0
2020-12-29 10:30:00,298.49,298.99,297.4,298.34,34630.0,298.49,298.99,297.4,298.34,34630.0
2020-12-29 11:00:00,298.52,298.75,297.05,297.53,16882.0,298.52,298.75,297.05,297.53,16882.0
2020-12-29 11:30:00,297.74,298.71,297.36,298.05,18737.0,297.74,298.71,297.36,298.05,18737.0
2020-12-29 12:00:00,297.99,298.39,297.39,297.86,49073.0,297.99,298.39,297.39,297.86,49073.0
2020-12-29 12:30:00,297.74,298.03,296.43,297.85,59723.0,297.74,298.03,296.43,297.85,59723.0
2020-12-29 13:00:00,297.75,298.41,297.24,298.21,8134.0,297.75,298.41,297.24,298.21,8134.0
2020-12-29 13:30:00,298.2,298.89,297.84,298.83,17368.0,298.2,298.89,297.84,298.83,17368.0
2020-12-29 14:00:00,298.96,298.96,297.6,297.74,16437.0,298.96,298.96,297.6,297.74,16437.0
2020-12-29 14:30:00,297.58,298.0,297.16,297.82,11790.0,297.58,298.0,297.16,297.82,11790.0
2020-12-29 15:00:00,297.88,298.46,297.36,298.38,20168.0,297.88,298.46,297.36,298.38,20168.0
2020-12-29 15:30:00,298.35,298.5,298.01,298.4,44145.0,298.35,298.5,298.01,298.4,44145.0
2020-12-30 09:30:00,300.25,301.51,297.94,298.85,18514.0,300.25,301.51,297.94,298.85,18514.0
2020-12-30 10:00:00,298.88,300.13,298.64,300.13,12731.0,298.88,300.13,298.64,300.13,12731.0
2020-12-30 10:30:00,299.97,300.64,299.06,300.06,20350.0,299.97,300.64,299.06,300.06,20350.0
2020-12-30 11:00:00,300.17,300.85,299.86,300.85,11884.0,300.17,300.85,299.86,300.85,11884.0
2020-12-30 11:30:00,300.87,301.0,300.01,300.27,9283.0,300.87,301.0,300.01,300.27,9283.0
2020-12-30 12:00:00,300.5,300.87,300.14,300.44,11853.0,300.5,300.87,300.14,300.44,11853.0
2020-12-30 12:30:00,300.3,300.5,299.69,300.5,6972.0,300.3,300.5,299.69,300.5,6972.0
2020-12-30 13:00:00,300.48,300.57,299.99,300.05,9655.0,300.48,300.57,299.99,300.05,9655.0
2020-12-30 13:30:00,300.16,300.98,300.16,300.38,14762.0,300.16,300.98,300.16,300.38,14762.0
2020-12-30 14:00:00,300.46,300.91,300.15,300.91,68973.0,300.46,300.91,300.15,300.91,68973.0
2020-12-30 14:30:00,301.0,301.16,299.66,300.18,8860.0,301.0,301.16,299.66,300.18,8860.0
2020-12-30 15:00:00,300.06,300.06,299.24,299.55,7127.0,300.06,300.06,299.24,299.55,7127.0
2020-12-30 15:30:00,299.44,300.45,299.33,299.47,49556.0,299.44,300.45,299.33,299.47,49556.0
2020-12-31 09:30:00,299.0,303.07,299.0,302.82,39234.0,299.0,303.07,299.0,302.82,39234.0
2020-12-31 10:00:00,302.68,303.87,301.46,302.86,54443.0,302.68,303.87,301.46,302.86,54443.0
2020-12-31 10:30:00,302.87,303.12,301.87,302.11,20531.0,302.87,303.12,301.87,302.11,20531.0
2020-12-31 11:00:00,302.22,302.61,301.6,302.17,15425.0,302.22,302.61,301.6,302.17,15425.0
2020-12-31 11:30:00,302.18,302.23,301.56,301.8,21114.0,302.18,302.23,301.56,301.8,21114.0
2020-12-31 12:00:00,301.87,302.57,301.59,302.01,14590.0,301.87,302.57,301.59,302.01,14590.0
2020-12-31 12:30:00,302.14,303.08,301.81,303.0,15440.0,302.14,303.08,301.81,303.0,15440.0
2020-12-31 13:00:00,303.01,303.5,302.86,303.29,14280.0,303.01,303.5,302.86,303.29,14280.0
2020-12-31 13:30:00,303.27,303.7,302.93,303.39,17068.0,303.27,303.7,302.93,303.39,17068.0
2020-12-31 14:00:00,303.27,304.33,303.18,303.83,38974.0,303.27,304.33,303.18,303.83,38974.0
2020-12-31 14:30:00,303.79,304.31,303.42,303.73,16915.0,303.79,304.31,303.42,303.73,16915.0
2020-12-31 15:00:00,303.74,305.07,303.74,304.46,35654.0,303.74,305.07,303.74,304.46,35654.0
2020-12-31 15:30:00,304.41,305.85,304.01,305.38,127873.0,304.41,305.85,304.01,305.38,127873.0
2021-01-04 09:30:00,304.11,307.83,302.07,304.75,100617.0,304.11,307.83,302.07,304.75,100617.0
2021-01-04 10:00:00,304.9,306.0,303.83,305.72,88218.0,304.9,306.0,303.83,305.72,88218.0
2021-01-04 10:30:00,305.87,305.87,300.76,300.93,70776.0,305.87,305.87,300.76,300.93,70776.0
2021-01-04 11:00:00,300.94,301.01,298.11,298.44,69042.0,300.94,301.01,298.11,298.44,69042.0
2021-01-04 11:30:00,298.4,298.6,296.2,296.47,50185.0,298.4,298.6,296.2,296.47,50185.0
2021-01-04 12:00:00,296.7,296.76,293.05,295.76,47273.0,296.7,296.76,293.05,295.76,47273.0
2021-01-04 12:30:00,295.59,296.33,294.4,296.15,21942.0,295.59,296.33,294.4,296.15,21942.0
2021-01-04 13:00:00,296.11,297.9,295.58,297.68,16383.0,296.11,297.9,295.58,297.68,16383.0
2021-01-04 13:30:00,297.36,297.9,296.82,297.73,14928.0,297.36,297.9,296.82,297.73,14928.0
2021-01-04 14:00:00,297.72,297.91,296.29,296.42,19973.0,297.72,297.91,296.29,296.42,19973.0
2021-01-04 14:30:00,296.26,296.92,294.79,296.54,27116.0,296.26,296.92,294.79,296.54,27116.0
2021-01-04 15:00:00,296.66,296.66,295.27,295.55,36683.0,296.66,296.66,295.27,295.55,36683.0
2021-01-04 15:30:00,295.51,297.96,295.11,296.65,98816.0,295.51,297.96,295.11,296.65,98816.0
2021-01-05 09:30:00,298.02,298.97,296.54,298.74,134447.0,298.02,298.97,296.54,298.74,134447.0
2021-01-05 10:00:00,298.77,299.33,297.41,298.36,81158.0,298.77,299.33,297.41,298.36,81158.0
2021-01-05 10:30:00,298.45,299.62,297.95,298.69,35904.0,298.45,299.62,297.95,298.69,35904.0
2021-01-05 11:00:00,298.7,299.32,298.17,299.16,78516.0,298.7,299.32,298.17,299.16,78516.0
2021-01-05 11:30:00,299.15,299.16,298.44,298.51,42626.0,299.15,299.16,298.44,298.51,42626.0
2021-01-05 12:00:00,298.52,298.83,297.81,297.82,60696.0,298.52,298.83,297.81,297.82,60696.0
2021-01-05 12:30:00,297.96,298.63,297.74,298.51,201064.0,297.96,298.63,297.74,298.51,201064.0
2021-01-05 13:00:00,298.55,299.58,298.23,298.94,165271.0,298.55,299.58,298.23,298.94,165271.0
2021-01-05 13:30:00,298.83,301.2,298.82,301.2,22302.0,298.83,301.2,298.82,301.2,22302.0
2021-01-05 14:00:00,301.24,302.52,300.33,300.34,57452.0,301.24,302.52,300.33,300.34,57452.0
2021-01-05 14:30:00,300.44,301.27,299.82,299.83,50413.0,300.44,301.27,299.82,299.83,50413.0
2021-01-05 15:00:00,299.93,301.08,299.72,300.47,37236.0,299.93,301.08,299.72,300.47,37236.0
2021-01-05 15:30:00,300.39,302.16,300.38,301.59,83910.0,300.39,302.16,300.38,301.59,83910.0
2021-01-06 09:30:00,295.22,300.1,294.12,298.7,87832.0,295.22,300.1,294.12,298.7,87832.0
2021-01-06 10:00:00,298.76,303.69,298.31,302.93,85663.0,298.76,303.69,298.31,302.93,85663.0
2021-01-06 10:30:00,303.06,304.54,302.96,303.97,78520.0,303.06,304.54,302.96,303.97,78520.0
2021-01-06 11:00:00,304.0,306.04,303.57,304.22,49431.0,304.0,306.04,303.57,304.22,49431.0
2021-01-06 11:30:00,304.27,307.08,304.16,306.8,34284.0,304.27,307.08,304.16,306.8,34284.0
2021-01-06 12:00:00,306.83,308.95,306.83,308.68,45124.0,306.83,308.95,306.83,308.68,45124.0
2021-01-06 12:30:00,308.68,308.95,307.57,308.54,28852.0,308.68,308.95,307.57,308.54,28852.0
2021-01-06 13:00:00,308.58,309.95,307.8,308.11,34544.0,308.58,309.95,307.8,308.11,34544.0
2021-01-06 13:30:00,308.24,309.95,308.19,308.46,30724.0,308.24,309.95,308.19,308.46,30724.0
2021-01-06 14:00:00,308.37,309.64,305.04,305.08,50862.0,308.37,309.64,305.04,305.08,50862.0
2021-01-06 14:30:00,305.02,306.74,303.97,306.69,48225.0,305.02,306.74,303.97,306.69,48225.0
2021-01-06 15:00:00,306.63,306.64,303.82,305.49,42924.0,306.63,306.64,303.82,305.49,42924.0
2021-01-06 15:30:00,305.38,305.84,302.83,302.86,195396.0,305.38,305.84,302.83,302.86,195396.0
2021-01-07 09:30:00,305.7,309.25,305.01,309.01,100172.0,305.7,309.25,305.01,309.01,100172.0
2021-01-07 10:00:00,309.22,312.7,308.62,311.36,89306.0,309.22,312.7,308.62,311.36,89306.0
2021-01-07 10:30:00,311.49,313.07,311.1,312.73,47100.0,311.49,313.07,311.1,312.73,47100.0
2021-01-07 11:00:00,312.56,313.29,311.64,311.65,54658.0,312.56,313.29,311.64,311.65,54658.0
2021-01-07 11:30:00,311.66,312.27,310.96,311.19,49247.0,311.66,312.27,310.96,311.19,49247.0
2021-01-07 12:00:00,311.31,312.43,310.4,312.26,27108.0,311.31,312.43,310.4,312.26,27108.0
2021-01-07 12:30:00,312.21,312.59,310.28,311.76,106868.0,312.21,312.59,310.28,311.76,106868.0
2021-01-07 13:00:00,311.78,313.77,311.51,313.76,36590.0,311.78,313.77,311.51,313.76,36590.0
2021-01-07 13:30:00,313.59,314.63,313.07,314.07,60397.0,313.59,314.63,313.07,314.07,60397.0
2021-01-07 14:00:00,314.1,314.86,313.69,313.83,44550.0,314.1,314.86,313.69,313.83,44550.0
2021-01-07 14:30:00,313.85,315.7,313.75,315.55,70016.0,313.85,315.7,313.75,315.55,70016.0
2021-01-07 15:00:00,315.6,316.05,315.17,315.6,34399.0,315.6,316.05,315.17,315.6,34399.0
2021-01-07 15:30:00,315.66,316.45,314.59,315.27,154172.0,315.66,316.45,314.59,315.27,154172.0
2021-01-08 09:30:00,316.41,320.44,315.15,319.55,89596.0,316.41,320.44,315.15,319.55,89596.0
2021-01-08 10:00:00,319.46,319.75,315.31,315.38,58516.0,319.46,319.75,315.31,315.38,58516.0
2021-01-08 10:30:00,315.68,318.77,315.68,317.6,41962.0,315.68,318.77,315.68,317.6,41962.0
2021-01-08 11:00:00,317.69,317.76,316.04,317.49,40421.0,317.69,317.76,316.04,317.49,40421.0
2021-01-08 11:30:00,317.49,317.68,316.42,317.5,48689.0,317.49,317.68,316.42,317.5,48689.0
2021-01-08 12:00:00,317.42,318.35,316.91,317.52,36621.0,317.42,318.35,316.91,317.52,36621.0
2021-01-08 12:30:00,317.57,318.6,317.16,317.67,30332.0,317.57,318.6,317.16,317.67,30332.0
2021-01-08 13:00:00,317.74,317.95,316.0,317.2,26248.0,317.74,317.95,316.0,317.2,26248.0
2021-01-08 13:30:00,317.17,318.31,315.07,317.93,40033.0,317.17,318.31,315.07,317.93,40033.0
2021-01-08 14:00:00,317.94,319.38,317.92,318.94,24367.0,317.94,319.38,317.92,318.94,24367.0
2021-01-08 14:30:00,319.13,319.57,318.24,319.01,26232.0,319.13,319.57,318.24,319.01,26232.0
2021-01-08 15:00:00,318.96,319.52,318.26,318.55,25333.0,318.96,319.52,318.26,318.55,25333.0
2021-01-08 15:30:00,318.44,320.01,317.93,319.85,98863.0,318.44,320.01,317.93,319.85,98863.0
2021-01-11 09:30:00,317.43,317.98,313.75,316.93,107607.0,317.43,317.98,313.75,316.93,107607.0
2021-01-11 10:00:00,316.98,317.62,316.0,316.63,47295.0,316.98,317.62,316.0,316.63,47295.0
2021-01-11 10:30:00,316.67,319.09,316.56,319.01,67947.0,316.67,319.09,316.56,319.01,67947.0
2021-01-11 11:00:00,319.02,319.84,316.54,317.83,39920.0,319.02,319.84,316.54,317.83,39920.0
2021-01-11 11:30:00,317.92,318.07,316.58,317.11,17761.0,317.92,318.07,316.58,317.11,17761.0
2021-01-11 12:00:00,317.12,317.93,316.7,317.5,66040.0,317.12,317.93,316.7,317.5,66040.0
2021-01-11 12:30:00,317.58,318.54,317.15,317.97,57698.0,317.58,318.54,317.15,317.97,57698.0
2021-01-11 13:00:00,318.16,318.47,317.02,317.15,41627.0,318.16,318.47,317.02,317.15,41627.0
2021-01-11 13:30:00,317.16,317.92,317.13,317.56,21168.0,317.16,317.92,317.13,317.56,21168.0
2021-01-11 14:00:00,317.54,317.71,316.8,316.92,18198.0,317.54,317.71,316.8,316.92,18198.0
2021-01-11 14:30:00,316.9,317.78,316.7,317.21,54786.0,316.9,317.78,316.7,317.21,54786.0
2021-01-11 15:00:00,317.12,317.26,316.24,316.36,25709.0,317.12,317.26,316.24,316.36,25709.0
2021-01-11 15:30:00,316.35,318.58,316.35,317.81,79626.0,316.35,318.58,316.35,317.81,79626.0
2021-01-12 09:30:00,320.0,320.94,318.3,319.96,65775.0,320.0,320.94,318.3,319.96,65775.0
2021-01-12 10:00:00,319.8,320.78,319.26,320.22,24222.0,319.8,320.78,319.26,320.22,24222.0
2021-01-12 10:30:00,320.05,320.4,318.82,319.66,27303.0,320.05,320.4,318.82,319.66,27303.0
2021-01-12 11:00:00,319.8,320.12,319.3,319.98,19653.0,319.8,320.12,319.3,319.98,19653.0
2021-01-12 11:30:00,320.0,320.43,318.86,319.75,37476.0,320.0,320.43,318.86,319.75,37476.0
2021-01-12 12:00:00,319.85,320.37,317.42,318.25,26797.0,319.85,320.37,317.42,318.25,26797.0
2021-01-12 12:30:00,318.25,318.78,317.11,318.38,22606.0,318.25,318.78,317.11,318.38,22606.0
2021-01-12 13:00:00,318.4,319.42,318.02,319.42,16274.0,318.4,319.42,318.02,319.42,16274.0
2021-01-12 13:30:00,319.31,320.38,319.31,319.42,35329.0,319.31,320.38,319.31,319.42,35329.0
2021-01-12 14:00:00,319.52,320.26,319.51,319.91,18998.0,319.52,320.26,319.51,319.91,18998.0
2021-01-12 14:30:00,319.94,320.78,319.55,320.62,26981.0,319.94,320.78,319.55,320.62,26981.0
2021-01-12 15:00:00,320.66,320.88,319.81,320.1,21411.0,320.66,320.88,319.81,320.1,21411.0
2021-01-12 15:30:00,320.11,320.56,319.59,320.13,71982.0,320.11,320.56,319.59,320.13,71982.0
2021-01-13 09:30:00,320.75,321.13,316.01,316.16,54227.0,320.75,321.13,316.01,316.16,54227.0
2021-01-13 10:00:00,316.15,318.04,315.82,317.4,75965.0,316.15,318.04,315.82,317.4,75965.0
2021-01-13 10:30:00,317.39,317.86,316.62,317.09,106965.0,317.39,317.86,316.62,317.09,106965.0
2021-01-13 11:00:00,317.03,318.38,316.24,317.61,72157.0,317.03,318.38,316.24,317.61,72157.0
2021-01-13 11:30:00,317.66,319.4,317.66,318.68,39040.0,317.66,319.4,317.66,318.68,39040.0
2021-01-13 12:00:00,318.66,318.77,316.59,316.98,71084.0,318.66,318.77,316.59,316.98,71084.0
2021-01-13 12:30:00,316.96,317.76,316.52,317.6,29053.0,316.96,317.76,316.52,317.6,29053.0
2021-01-13 13:00:00,317.72,317.72,315.49,315.49,31013.0,317.72,317.72,315.49,315.49,31013.0
2021-01-13 13:30:00,315.67,315.67,314.19,314.53,27570.0,315.67,315.67,314.19,314.53,27570.0
2021-01-13 14:00:00,314.51,315.29,314.46,315.01,31135.0,314.51,315.29,314.46,315.01,31135.0
2021-01-13 14:30:00,315.01,315.66,314.61,314.72,32173.0,315.01,315.66,314.61,314.72,32173.0
2021-01-13 15:00:00,314.65,314.74,313.38,313.42,33020.0,314.65,314.74,313.38,313.42,33020.0
2021-01-13 15:30:00,313.42,314.49,313.07,314.34,99804.0,313.42,314.49,313.07,314.34,99804.0
2021-01-14 09:30:00,314.08,316.11,313.08,313.45,74642.0,314.08,316.11,313.08,313.45,74642.0
2021-01-14 10:00:00,313.55,314.85,312.64,314.48,55281.0,313.55,314.85,312.64,314.48,55281.0
2021-01-14 10:30:00,314.47,316.07,313.84,315.04,43884.0,314.47,316.07,313.84,315.04,43884.0
2021-01-14 11:00:00,315.02,315.02,313.23,313.88,23565.0,315.02,315.02,313.23,313.88,23565.0
2021-01-14 11:30:00,313.82,314.07,312.85,313.33,29576.0,313.82,314.07,312.85,313.33,29576.0
2021-01-14 12:00:00,313.26,313.8,312.64,313.09,50810.0,313.26,313.8,312.64,313.09,50810.0
2021-01-14 12:30:00,313.11,313.44,312.02,312.87,37766.0,313.11,313.44,312.02,312.87,37766.0
2021-01-14 13:00:00,312.93,312.93,311.83,312.03,25833.0,312.93,312.93,311.83,312.03,25833.0
2021-01-14 13:30:00,311.84,312.43,311.39,311.41,45020.0,311.84,312.43,311.39,311.41,45020.0
2021-01-14 14:00:00,311.46,311.68,310.79,310.92,40829.0,311.46,311.68,310.79,310.92,40829.0
2021-01-14 14:30:00,310.87,312.06,310.06,312.0,129095.0,310.87,312.06,310.06,312.0,129095.0
2021-01-14 15:00:00,312.05,312.66,311.14,312.49,23967.0,312.05,312.66,311.14,312.49,23967.0
2021-01-14 15:30:00,312.55,313.61,310.43,311.11,122890.0,312.55,313.61,310.43,311.11,122890.0
2021-01-15 09:30:00,311.12,316.35,311.0,314.51,143855.0,311.12,316.35,311.0,314.51,143855.0
2021-01-15 10:00:00,314.66,314.78,310.09,311.48,75995.0,314.66,314.78,310.09,311.48,75995.0
2021-01-15 10:30:00,311.1,313.67,310.98,311.51,45751.0,311.1,313.67,310.98,311.51,45751.0
2021-01-15 11:00:00,311.44,312.55,309.12,311.5,25051.0,311.44,312.55,309.12,311.5,25051.0
2021-01-15 11:30:00,311.38,312.19,310.92,311.31,20713.0,311.38,312.19,310.92,311.31,20713.0
2021-01-15 12:00:00,311.0,311.74,310.0,310.0,21982.0,311.0,311.74,310.0,310.0,21982.0
2021-01-15 12:30:00,309.96,311.62,309.8,311.37,13484.0,309.96,311.62,309.8,311.37,13484.0
2021-01-15 13:00:00,311.34,312.1,310.6,311.77,29929.0,311.34,312.1,310.6,311.77,29929.0
2021-01-15 13:30:00,311.64,312.5,311.35,311.81,30359.0,311.64,312.5,311.35,311.81,30359.0
2021-01-15 14:00:00,311.88,311.95,310.63,310.76,23131.0,311.88,311.95,310.63,310.76,23131.0
2021-01-15 14:30:00,310.85,311.47,310.0,310.09,94325.0,310.85,311.47,310.0,310.09,94325.0
2021-01-15 15:00:00,310.09,310.5,308.59,308.64,56989.0,310.09,310.5,308.59,308.64,56989.0
2021-01-15 15:30:00,308.69,309.61,308.03,308.51,106266.0,308.69,309.61,308.03,308.51,106266.0
2021-01-19 09:30:00,314.83,315.47,311.0,312.68,119208.0,314.83,315.47,311.0,312.68,119208.0
2021-01-19 10:00:00,312.92,314.0,312.0,312.83,40814.0,312.92,314.0,312.0,312.83,40814.0
2021-01-19 10:30:00,313.1,313.73,311.78,312.31,38478.0,313.1,313.73,311.78,312.31,38478.0
2021-01-19 11:00:00,312.13,312.79,311.61,312.0,43369.0,312.13,312.79,311.61,312.0,43369.0
2021-01-19 11:30:00,311.88,312.15,310.25,311.94,90931.0,311.88,312.15,310.25,311.94,90931.0
2021-01-19 12:00:00,311.83,312.24,311.43,311.86,28679.0,311.83,312.24,311.43,311.86,28679.0
2021-01-19 12:30:00,312.05,312.55,311.68,312.45,14900.0,312.05,312.55,311.68,312.45,14900.0
2021-01-19 13:00:00,312.59,313.16,312.59,312.97,26868.0,312.59,313.16,312.59,312.97,26868.0
2021-01-19 13:30:00,312.88,313.28,312.56,312.81,24748.0,312.88,313.28,312.56,312.81,24748.0
2021-01-19 14:00:00,312.91,313.41,312.81,312.85,25241.0,312.91,313.41,312.81,312.85,25241.0
2021-01-19 14:30:00,312.91,313.55,312.43,312.92,35608.0,312.91,313.55,312.43,312.92,35608.0
2021-01-19 15:00:00,312.94,314.04,312.65,312.65,29021.0,312.94,314.04,312.65,312.65,29021.0
2021-01-19 15:30:00,312.63,312.67,310.63,310.9,127890.0,312.63,312.67,310.63,310.9,127890.0
2021-01-20 09:30:00,311.52,314.61,311.52,313.06,102315.0,311.52,314.61,311.52,313.06,102315.0
2021-01-20 10:00:00,313.18,314.69,312.64,314.05,60114.0,313.18,314.69,312.64,314.05,60114.0
2021-01-20 10:30:00,314.12,315.26,313.81,314.58,37442.0,314.12,315.26,313.81,314.58,37442.0
2021-01-20 11:00:00,314.44,314.63,313.22,313.85,55062.0,314.44,314.63,313.22,313.85,55062.0
2021-01-20 11:30:00,313.89,314.14,313.39,314.07,61220.0,313.89,314.14,313.39,314.07,61220.0
2021-01-20 12:00:00,314.17,314.23,313.31,313.96,47250.0,314.17,314.23,313.31,313.96,47250.0
2021-01-20 12:30:00,313.98,314.29,312.98,313.11,124903.0,313.98,314.29,312.98,313.11,124903.0
2021-01-20 13:00:00,313.12,313.2,312.2,312.2,56774.0,313.12,313.2,312.2,312.2,56774.0
2021-01-20 13:30:00,312.39,312.96,310.56,310.62,49676.0,312.39,312.96,310.56,310.62,49676.0
2021-01-20 14:00:00,310.56,310.7,309.85,310.08,67706.0,310.56,310.7,309.85,310.08,67706.0
2021-01-20 14:30:00,309.97,310.12,309.14,309.78,83834.0,309.97,310.12,309.14,309.78,83834.0
2021-01-20 15:00:00,309.78,309.8,308.0,309.07,63881.0,309.78,309.8,308.0,309.07,63881.0
2021-01-20 15:30:00,309.09,309.79,307.42,308.48,305027.0,309.09,309.79,307.42,308.48,305027.0
2021-01-21 09:30:00,308.94,309.96,307.51,308.13,110208.0,308.94,309.96,307.51,308.13,110208.0
2021-01-21 10:00:00,308.38,309.13,307.33,308.32,101142.0,308.38,309.13,307.33,308.32,101142.0
2021-01-21 10:30:00,308.44,308.85,307.5,307.81,277007.0,308.44,308.85,307.5,307.81,277007.0
2021-01-21 11:00:00,307.74,308.13,306.38,307.2,39303.0,307.74,308.13,306.38,307.2,39303.0
2021-01-21 11:30:00,307.01,307.28,305.34,305.63,47724.0,307.01,307.28,305.34,305.63,47724.0
2021-01-21 12:00:00,305.63,306.19,305.34,305.94,68144.0,305.63,306.19,305.34,305.94,68144.0
2021-01-21 12:30:00,305.82,306.25,305.37,305.97,114324.0,305.82,306.25,305.37,305.97,114324.0
2021-01-21 13:00:00,306.05,306.3,305.69,306.03,53338.0,306.05,306.3,305.69,306.03,53338.0
2021-01-21 13:30:00,306.03,306.19,305.71,305.94,60950.0,306.03,306.19,305.71,305.94,60950.0
2021-01-21 14:00:00,305.98,306.18,305.72,305.89,64278.0,305.98,306.18,305.72,305.89,64278.0
2021-01-21 14:30:00,305.86,306.12,305.79,306.0,66445.0,305.86,306.12,305.79,306.0,66445.0
2021-01-21 15:00:00,305.94,306.22,305.76,306.05,100887.0,305.94,306.22,305.76,306.05,100887.0
2021-01-21 15:30:00,306.05,306.93,305.87,306.38,275255.0,306.05,306.93,305.87,306.38,275255.0
2021-01-22 09:30:00,303.0,306.5,302.6,305.21,263732.0,303.0,306.5,302.6,305.21,263732.0
2021-01-22 10:00:00,305.18,305.66,300.74,300.99,310873.0,305.18,305.66,300.74,300.99,310873.0
2021-01-22 10:30:00,300.94,302.07,300.34,300.47,336188.0,300.94,302.07,300.34,300.47,336188.0
2021-01-22 11:00:00,300.43,300.48,299.16,299.45,87370.0,300.43,300.48,299.16,299.45,87370.0
2021-01-22 11:30:00,299.45,300.19,299.22,299.69,78421.0,299.45,300.19,299.22,299.69,78421.0
2021-01-22 12:00:00,299.72,300.14,299.02,299.02,76135.0,299.72,300.14,299.02,299.02,76135.0
2021-01-22 12:30:00,299.05,299.65,297.97,298.08,114277.0,299.05,299.65,297.97,298.08,114277.0
2021-01-22 13:00:00,298.03,298.28,297.03,297.22,79864.0,298.03,298.28,297.03,297.22,79864.0
2021-01-22 13:30:00,297.23,298.15,296.69,297.01,80536.0,297.23,298.15,296.69,297.01,80536.0
2021-01-22 14:00:00,297.05,297.28,296.5,297.06,50430.0,297.05,297.28,296.5,297.06,50430.0
2021-01-22 14:30:00,297.05,297.13,296.81,296.89,135138.0,297.05,297.13,296.81,296.89,135138.0
2021-01-22 15:00:00,296.95,299.17,296.88,299.03,109034.0,296.95,299.17,296.88,299.03,109034.0
2021-01-22 15:30:00,299.04,300.66,298.65,299.15,151886.0,299.04,300.66,298.65,299.15,151886.0
2021-01-25 09:30:00,301.76,302.49,295.48,296.5,141655.0,301.76,302.49,295.48,296.5,141655.0
2021-01-25 10:00:00,296.5,297.07,294.88,295.9,403526.0,296.5,297.07,294.88,295.9,403526.0
2021-01-25 10:30:00,295.98,296.14,292.38,292.5,72362.0,295.98,296.14,292.38,292.5,72362.0
2021-01-25 11:00:00,292.5,293.8,290.24,292.46,50011.0,292.5,293.8,290.24,292.46,50011.0
2021-01-25 11:30:00,292.49,292.8,290.77,291.62,61943.0,292.49,292.8,290.77,291.62,61943.0
2021-01-25 12:00:00,291.77,292.47,289.52,290.82,131117.0,291.77,292.47,289.52,290.82,131117.0
2021-01-25 12:30:00,290.59,291.25,290.07,291.13,109933.0,290.59,291.25,290.07,291.13,109933.0
2021-01-25 13:00:00,291.07,291.72,290.61,290.97,216781.0,291.07,291.72,290.61,290.97,216781.0
2021-01-25 13:30:00,290.94,293.04,290.8,293.0,222728.0,290.94,293.04,290.8,293.0,222728.0
2021-01-25 14:00:00,292.83,293.99,291.61,292.61,87657.0,292.83,293.99,291.61,292.61,87657.0
2021-01-25 14:30:00,292.69,292.88,291.76,292.61,37021.0,292.69,292.88,291.76,292.61,37021.0
2021-01-25 15:00:00,292.68,293.19,292.03,293.09,35996.0,292.68,293.19,292.03,293.09,35996.0
2021-01-25 15:30:00,293.08,294.18,292.69,293.64,332643.0,293.08,294.18,292.69,293.64,332643.0
2021-01-26 09:30:00,293.98,295.94,291.7,292.17,193410.0,293.98,295.94,291.7,292.17,193410.0
2021-01-26 10:00:00,292.33,293.91,291.32,293.25,349990.0,292.33,293.91,291.32,293.25,349990.0
2021-01-26 10:30:00,293.21,294.39,292.75,293.65,83196.0,293.21,294.39,292.75,293.65,83196.0
2021-01-26 11:00:00,293.74,295.5,292.36,295.2,105795.0,293.74,295.5,292.36,295.2,105795.0
2021-01-26 11:30:00,295.08,295.08,292.99,293.03,60903.0,295.08,295.08,292.99,293.03,60903.0
2021-01-26 12:00:00,293.13,294.15,293.13,293.75,46071.0,293.13,294.15,293.13,293.75,46071.0
2021-01-26 12:30:00,293.6,293.91,292.33,292.38,55490.0,293.6,293.91,292.33,292.38,55490.0
2021-01-26 13:00:00,292.43,292.97,292.24,292.72,202976.0,292.43,292.97,292.24,292.72,202976.0
2021-01-26 13:30:00,292.63,292.84,292.27,292.31,53561.0,292.63,292.84,292.27,292.31,53561.0
2021-01-26 14:00:00,292.35,294.59,292.29,294.45,76862.0,292.35,294.59,292.29,294.45,76862.0
2021-01-26 14:30:00,294.44,294.86,292.37,293.36,46812.0,294.44,294.86,292.37,293.36,46812.0
2021-01-26 15:00:00,293.3,293.69,292.87,293.44,55269.0,293.3,293.69,292.87,293.44,55269.0
2021-01-26 15:30:00,293.44,293.45,291.64,291.75,186026.0,293.44,293.45,291.64,291.75,186026.0
2021-01-27 09:30:00,283.68,285.32,277.38,278.01,369303.0,283.68,285.32,277.38,278.01,369303.0
2021-01-27 10:00:00,277.87,282.31,277.46,280.26,178548.0,277.87,282.31,277.46,280.26,178548.0
2021-01-27 10:30:00,280.31,281.46,279.34,281.1,125165.0,280.31,281.46,279.34,281.1,125165.0
2021-01-27 11:00:00,281.21,281.46,279.0,279.61,103788.0,281.21,281.46,279.0,279.61,103788.0
2021-01-27 11:30:00,279.5,279.64,277.76,278.15,56569.0,279.5,279.64,277.76,278.15,56569.0
2021-01-27 12:00:00,278.15,280.6,277.34,280.04,104602.0,278.15,280.6,277.34,280.04,104602.0
2021-01-27 12:30:00,279.91,282.08,279.43,281.65,105816.0,279.91,282.08,279.43,281.65,105816.0
2021-01-27 13:00:00,281.44,281.79,278.97,280.38,72724.0,281.44,281.79,278.97,280.38,72724.0
2021-01-27 13:30:00,280.35,280.53,278.53,279.0,90736.0,280.35,280.53,278.53,279.0,90736.0
2021-01-27 14:00:00,278.71,279.4,277.33,277.62,53470.0,278.71,279.4,277.33,277.62,53470.0
2021-01-27 14:30:00,277.46,277.81,276.0,276.69,91801.0,277.46,277.81,276.0,276.69,91801.0
2021-01-27 15:00:00,276.65,277.08,273.59,274.34,156021.0,276.65,277.08,273.59,274.34,156021.0
2021-01-27 15:30:00,274.42,274.48,272.69,273.48,253837.0,274.42,274.48,272.69,273.48,253837.0
2021-01-28 09:30:00,277.16,283.79,276.7,280.42,141474.0,277.16,283.79,276.7,280.42,141474.0
2021-01-28 10:00:00,280.63,284.28,280.62,284.24,107377.0,280.63,284.28,280.62,284.24,107377.0
2021-01-28 10:30:00,284.25,286.78,282.96,286.25,126518.0,284.25,286.78,282.96,286.25,126518.0
2021-01-28 11:00:00,286.31,288.17,285.82,285.82,97803.0,286.31,288.17,285.82,285.82,97803.0
2021-01-28 11:30:00,286.01,287.78,285.6,287.5,48224.0,286.01,287.78,285.6,287.5,48224.0
2021-01-28 12:00:00,287.61,288.72,287.28,288.72,34114.0,287.61,288.72,287.28,288.72,34114.0
2021-01-28 12:30:00,288.65,289.39,288.2,288.77,36583.0,288.65,289.39,288.2,288.77,36583.0
2021-01-28 13:00:00,289.0,289.4,286.66,287.75,70214.0,289.0,289.4,286.66,287.75,70214.0
2021-01-28 13:30:00,287.72,288.77,287.64,288.0,57192.0,287.72,288.77,287.64,288.0,57192.0
2021-01-28 14:00:00,288.0,288.04,286.72,286.97,61445.0,288.0,288.04,286.72,286.97,61445.0
2021-01-28 14:30:00,286.94,287.49,286.23,286.92,61942.0,286.94,287.49,286.23,286.92,61942.0
2021-01-28 15:00:00,286.82,287.45,285.75,286.04,76181.0,286.82,287.45,285.75,286.04,76181.0
2021-01-28 15:30:00,285.88,286.87,283.86,284.16,119996.0,285.88,286.87,283.86,284.16,119996.0
2021-01-29 09:30:00,283.18,283.63,278.15,282.07,157901.0,283.18,283.63,278.15,282.07,157901.0
2021-01-29 10:00:00,281.94,282.98,280.29,282.6,79293.0,281.94,282.98,280.29,282.6,79293.0
2021-01-29 10:30:00,282.62,282.72,279.92,282.08,26375.0,282.62,282.72,279.92,282.08,26375.0
2021-01-29 11:00:00,282.18,282.61,278.0,278.05,31364.0,282.18,282.61,278.0,278.05,31364.0
2021-01-29 11:30:00,277.95,279.19,277.78,278.8,35554.0,277.95,279.19,277.78,278.8,35554.0
2021-01-29 12:00:00,278.98,279.12,275.86,277.0,65688.0,278.98,279.12,275.86,277.0,65688.0
2021-01-29 12:30:00,277.0,277.26,274.91,275.14,60780.0,277.0,277.26,274.91,275.14,60780.0
2021-01-29 13:00:00,274.99,277.48,274.63,277.48,69964.0,274.99,277.48,274.63,277.48,69964.0
2021-01-29 13:30:00,277.2,277.58,276.4,277.03,42151.0,277.2,277.58,276.4,277.03,42151.0
2021-01-29 14:00:00,277.0,279.03,277.0,278.38,54814.0,277.0,279.03,277.0,278.38,54814.0
2021-01-29 14:30:00,278.44,278.45,276.38,277.58,52701.0,278.44,278.45,276.38,277.58,52701.0
2021-01-29 15:00:00,277.57,279.16,277.57,278.59,51716.0,277.57,279.16,277.57,278.59,51716.0
2021-01-29 15:30:00,278.47,279.68,277.06,277.44,145817.0,278.47,279.68,277.06,277.44,145817.0
2021-02-01 09:30:00,280.41,283.76,279.49,281.42,106395.0,280.41,283.76,279.49,281.42,106395.0
2021-02-01 10:00:00,281.25,281.25,279.33,281.07,40423.0,281.25,281.25,279.33,281.07,40423.0
2021-02-01 10:30:00,281.21,282.79,280.64,281.84,78109.0,281.21,282.79,280.64,281.84,78109.0
2021-02-01 11:00:00,282.17,284.75,281.62,284.23,37522.0,282.17,284.75,281.62,284.23,37522.0
2021-02-01 11:30:00,284.44,285.8,284.07,285.64,43989.0,284.44,285.8,284.07,285.64,43989.0
2021-02-01 12:00:00,285.69,287.01,285.59,286.42,47224.0,285.69,287.01,285.59,286.42,47224.0
2021-02-01 12:30:00,286.53,286.82,285.56,285.89,22331.0,286.53,286.82,285.56,285.89,22331.0
2021-02-01 13:00:00,285.87,286.42,285.36,285.77,21992.0,285.87,286.42,285.36,285.77,21992.0
2021-02-01 13:30:00,285.78,285.84,284.57,285.8,35364.0,285.78,285.84,284.57,285.8,35364.0
2021-02-01 14:00:00,285.62,286.56,285.32,286.42,25723.0,285.62,286.56,285.32,286.42,25723.0
2021-02-01 14:30:00,286.42,286.8,285.77,286.7,30481.0,286.42,286.8,285.77,286.7,30481.0
2021-02-01 15:00:00,286.8,287.11,285.92,285.93,39035.0,286.8,287.11,285.92,285.93,39035.0
2021-02-01 15:30:00,285.92,287.73,285.34,286.31,127891.0,285.92,287.73,285.34,286.31,127891.0
2021-02-02 09:30:00,288.62,292.68,288.62,290.83,65431.0,288.62,292.68,288.62,290.83,65431.0
2021-02-02 10:00:00,290.93,292.19,290.0,291.33,52102.0,290.93,292.19,290.0,291.33,52102.0
2021-02-02 10:30:00,291.43,293.31,290.99,293.31,41013.0,291.43,293.31,290.99,293.31,41013.0
2021-02-02 11:00:00,293.17,294.65,292.5,294.55,36533.0,293.17,294.65,292.5,294.55,36533.0
2021-02-02 11:30:00,294.59,295.99,294.27,295.6,46678.0,294.59,295.99,294.27,295.6,46678.0
2021-02-02 12:00:00,295.55,296.0,294.41,294.94,31072.0,295.55,296.0,294.41,294.94,31072.0
2021-02-02 12:30:00,295.04,295.76,294.81,295.71,29932.0,295.04,295.76,294.81,295.71,29932.0
2021-02-02 13:00:00,295.97,295.98,294.7,295.09,20170.0,295.97,295.98,294.7,295.09,20170.0
2021-02-02 13:30:00,295.17,296.77,294.98,296.23,30411.0,295.17,296.77,294.98,296.23,30411.0
2021-02-02 14:00:00,296.45,296.49,295.47,296.17,22470.0,296.45,296.49,295.47,296.17,22470.0
2021-02-02 14:30:00,296.28,296.57,295.91,296.34,25424.0,296.28,296.57,295.91,296.34,25424.0
2021-02-02 15:00:00,296.26,296.56,295.66,295.98,30660.0,296.26,296.56,295.66,295.98,30660.0
2021-02-02 15:30:00,295.98,296.09,294.27,294.61,157379.0,295.98,296.09,294.27,294.61,157379.0
2021-02-03 09:30:00,294.45,295.94,292.73,295.89,52786.0,294.45,295.94,292.73,295.89,52786.0
2021-02-03 10:00:00,295.88,295.91,292.98,293.86,47491.0,295.88,295.91,292.98,293.86,47491.0
2021-02-03 10:30:00,294.29,295.74,293.6,294.57,42011.0,294.29,295.74,293.6,294.57,42011.0
2021-02-03 11:00:00,294.75,295.45,294.22,294.96,20765.0,294.75,295.45,294.22,294.96,20765.0
2021-02-03 11:30:00,295.18,295.86,294.24,294.38,13308.0,295.18,295.86,294.24,294.38,13308.0
2021-02-03 12:00:00,294.4,294.49,293.4,293.52,18341.0,294.4,294.49,293.4,293.52,18341.0
2021-02-03 12:30:00,293.65,294.39,293.16,294.13,12709.0,293.65,294.39,293.16,294.13,12709.0
2021-02-03 13:00:00,294.19,294.79,293.84,294.71,13629.0,294.19,294.79,293.84,294.71,13629.0
2021-02-03 13:30:00,294.77,295.51,294.41,294.71,39145.0,294.77,295.51,294.41,294.71,39145.0
2021-02-03 14:00:00,294.63,294.96,293.85,294.57,23521.0,294.63,294.96,293.85,294.57,23521.0
2021-02-03 14:30:00,294.62,295.07,293.34,293.37,38748.0,294.62,295.07,293.34,293.37,38748.0
2021-02-03 15:00:00,293.09,293.64,292.8,293.06,53850.0,293.09,293.64,292.8,293.06,53850.0
2021-02-03 15:30:00,293.05,293.52,292.8,292.86,58402.0,293.05,293.52,292.8,292.86,58402.0
2021-02-04 09:30:00,293.92,296.07,291.72,295.26,82133.0,293.92,296.07,291.72,295.26,82133.0
2021-02-04 10:00:00,295.92,297.54,294.17,296.36,34290.0,295.92,297.54,294.17,296.36,34290.0
2021-02-04 10:30:00,296.29,298.73,295.87,297.21,41175.0,296.29,298.73,295.87,297.21,41175.0
2021-02-04 11:00:00,297.03,297.63,296.7,297.6,36782.0,297.03,297.63,296.7,297.6,36782.0
2021-02-04 11:30:00,297.63,297.91,296.63,297.73,28865.0,297.63,297.91,296.63,297.73,28865.0
2021-02-04 12:00:00,297.76,299.0,297.75,299.0,24905.0,297.76,299.0,297.75,299.0,24905.0
2021-02-04 12:30:00,299.0,299.59,298.63,299.25,20285.0,299.0,299.59,298.63,299.25,20285.0
2021-02-04 13:00:00,299.24,300.12,299.08,299.91,26072.0,299.24,300.12,299.08,299.91,26072.0
2021-02-04 13:30:00,300.01,300.15,299.09,299.61,19222.0,300.01,300.15,299.09,299.61,19222.0
2021-02-04 14:00:00,299.51,299.96,299.2,299.62,16330.0,299.51,299.96,299.2,299.62,16330.0
2021-02-04 14:30:00,299.58,300.0,299.17,299.92,19008.0,299.58,300.0,299.17,299.92,19008.0
2021-02-04 15:00:00,299.82,299.82,298.98,299.03,29646.0,299.82,299.82,298.98,299.03,29646.0
2021-02-04 15:30:00,299.1,300.67,298.63,300.63,79505.0,299.1,300.67,298.63,300.63,79505.0
2021-02-05 09:30:00,302.17,307.41,301.71,304.99,102369.0,302.17,307.41,301.71,304.99,102369.0
2021-02-05 10:00:00,304.94,307.0,304.89,305.81,39214.0,304.94,307.0,304.89,305.81,39214.0
2021-02-05 10:30:00,305.75,306.58,304.6,305.91,52688.0,305.75,306.58,304.6,305.91,52688.0
2021-02-05 11:00:00,306.12,306.13,303.61,304.01,43994.0,306.12,306.13,303.61,304.01,43994.0
2021-02-05 11:30:00,304.02,306.86,303.94,306.04,55590.0,304.02,306.86,303.94,306.04,55590.0
2021-02-05 12:00:00,306.08,306.7,305.94,306.55,24034.0,306.08,306.7,305.94,306.55,24034.0
2021-02-05 12:30:00,306.56,307.86,306.43,307.64,23844.0,306.56,307.86,306.43,307.64,23844.0
2021-02-05 13:00:00,307.68,307.72,306.89,307.16,25303.0,307.68,307.72,306.89,307.16,25303.0
2021-02-05 13:30:00,307.3,307.57,306.0,306.45,35950.0,307.3,307.57,306.0,306.45,35950.0
2021-02-05 14:00:00,306.31,306.85,306.02,306.55,52822.0,306.31,306.85,306.02,306.55,52822.0
2021-02-05 14:30:00,306.61,307.55,306.42,307.31,27568.0,306.61,307.55,306.42,307.31,27568.0
2021-02-05 15:00:00,307.37,307.67,305.94,305.94,30161.0,307.37,307.67,305.94,305.94,30161.0
2021-02-05 15:30:00,306.0,306.11,305.08,305.91,77538.0,306.0,306.11,305.08,305.91,77538.0
2021-02-08 09:30:00,308.49,310.07,307.59,308.42,45985.0,308.49,310.07,307.59,308.42,45985.0
2021-02-08 10:00:00,308.69,308.84,307.69,308.31,15868.0,308.69,308.84,307.69,308.31,15868.0
2021-02-08 10:30:00,308.67,308.77,307.76,308.2,16291.0,308.67,308.77,307.76,308.2,16291.0
2021-02-08 11:00:00,308.15,308.15,306.58,307.01,42754.0,308.15,308.15,306.58,307.01,42754.0
2021-02-08 11:30:00,307.08,307.1,305.0,305.41,27818.0,307.08,307.1,305.0,305.41,27818.0
2021-02-08 12:00:00,305.42,306.12,305.26,305.97,21277.0,305.42,306.12,305.26,305.97,21277.0
2021-02-08 12:30:00,305.8,306.0,304.86,305.19,15205.0,305.8,306.0,304.86,305.19,15205.0
2021-02-08 13:00:00,305.13,305.36,304.77,305.17,23993.0,305.13,305.36,304.77,305.17,23993.0
2021-02-08 13:30:00,305.0,305.29,304.29,304.5,38762.0,305.0,305.29,304.29,304.5,38762.0
2021-02-08 14:00:00,304.45,304.74,303.86,304.11,8387.0,304.45,304.74,303.86,304.11,8387.0
2021-02-08 14:30:00,304.04,304.27,303.48,304.27,12927.0,304.04,304.27,303.48,304.27,12927.0
2021-02-08 15:00:00,304.35,304.35,302.14,302.4,33797.0,304.35,304.35,302.14,302.4,33797.0
2021-02-08 15:30:00,302.42,303.08,302.12,302.79,175911.0,302.42,303.08,302.12,302.79,175911.0
2021-02-09 09:30:00,308.15,308.15,302.84,302.84,120568.0,308.15,308.15,302.84,302.84,120568.0
2021-02-09 10:00:00,303.03,305.87,302.77,304.98,139099.0,303.03,305.87,302.77,304.98,139099.0
2021-02-09 10:30:00,305.0,305.12,304.51,304.99,60954.0,305.0,305.12,304.51,304.99,60954.0
2021-02-09 11:00:00,304.97,305.41,304.04,304.32,28015.0,304.97,305.41,304.04,304.32,28015.0
2021-02-09 11:30:00,304.3,305.58,304.29,305.23,51513.0,304.3,305.58,304.29,305.23,51513.0
2021-02-09 12:00:00,305.16,305.17,304.04,304.11,28227.0,305.16,305.17,304.04,304.11,28227.0
2021-02-09 12:30:00,304.21,304.93,304.1,304.85,21127.0,304.21,304.93,304.1,304.85,21127.0
2021-02-09 13:00:00,304.8,305.05,304.29,304.41,30336.0,304.8,305.05,304.29,304.41,30336.0
2021-02-09 13:30:00,304.46,304.86,304.19,304.51,32480.0,304.46,304.86,304.19,304.51,32480.0
2021-02-09 14:00:00,304.55,304.89,304.47,304.88,29440.0,304.55,304.89,304.47,304.88,29440.0
2021-02-09 14:30:00,305.0,305.09,304.36,304.82,53005.0,305.0,305.09,304.36,304.82,53005.0
2021-02-09 15:00:00,304.82,305.57,304.28,304.56,84891.0,304.82,305.57,304.28,304.56,84891.0
2021-02-09 15:30:00,304.53,305.69,304.11,304.37,244060.0,304.53,305.69,304.11,304.37,244060.0
2021-02-10 09:30:00,305.49,306.2,303.1,303.71,119243.0,305.49,306.2,303.1,303.71,119243.0
2021-02-10 10:00:00,303.68,304.85,301.72,303.38,52581.0,303.68,304.85,301.72,303.38,52581.0
2021-02-10 10:30:00,302.95,302.95,299.65,301.9,87978.0,302.95,302.95,299.65,301.9,87978.0
2021-02-10 11:00:00,302.31,303.56,301.13,302.6,28861.0,302.31,303.56,301.13,302.6,28861.0
2021-02-10 11:30:00,302.6,303.43,301.93,302.79,25944.0,302.6,303.43,301.93,302.79,25944.0
2021-02-10 12:00:00,302.58,303.19,301.99,303.01,62479.0,302.58,303.19,301.99,303.01,62479.0
2021-02-10 12:30:00,302.92,303.66,302.46,303.25,20382.0,302.92,303.66,302.46,303.25,20382.0
2021-02-10 13:00:00,303.23,303.27,302.78,303.26,23048.0,303.23,303.27,302.78,303.26,23048.0
2021-02-10 13:30:00,303.3,303.31,301.96,302.34,24027.0,303.3,303.31,301.96,302.34,24027.0
2021-02-10 14:00:00,302.24,303.21,302.11,303.21,63208.0,302.24,303.21,302.11,303.21,63208.0
2021-02-10 14:30:00,302.99,303.65,302.96,303.32,31038.0,302.99,303.65,302.96,303.32,31038.0
2021-02-10 15:00:00,303.36,303.77,302.01,302.11,70601.0,303.36,303.77,302.01,302.11,70601.0
2021-02-10 15:30:00,302.32,302.63,300.54,301.67,107954.0,302.32,302.63,300.54,301.67,107954.0
2021-02-11 09:30:00,304.49,305.48,301.99,302.0,48830.0,304.49,305.48,301.99,302.0,48830.0
2021-02-11 10:00:00,302.16,303.87,301.71,302.93,65551.0,302.16,303.87,301.71,302.93,65551.0
2021-02-11 10:30:00,302.95,303.94,301.99,303.08,33307.0,302.95,303.94,301.99,303.08,33307.0
2021-02-11 11:00:00,303.14,303.66,302.67,303.37,74106.0,303.14,303.66,302.67,303.37,74106.0
2021-02-11 11:30:00,303.43,303.88,302.07,302.32,71143.0,303.43,303.88,302.07,302.32,71143.0
2021-02-11 12:00:00,302.51,303.22,301.36,301.5,22071.0,302.51,303.22,301.36,301.5,22071.0
2021-02-11 12:30:00,301.5,302.07,300.66,301.64,40051.0,301.5,302.07,300.66,301.64,40051.0
2021-02-11 13:00:00,301.57,301.72,300.01,300.15,88145.0,301.57,301.72,300.01,300.15,88145.0
2021-02-11 13:30:00,300.2,300.59,299.61,299.85,67001.0,300.2,300.59,299.61,299.85,67001.0
2021-02-11 14:00:00,299.71,299.87,298.32,298.98,71820.0,299.71,299.87,298.32,298.98,71820.0
2021-02-11 14:30:00,298.97,299.8,298.92,299.38,109690.0,298.97,299.8,298.92,299.38,109690.0
2021-02-11 15:00:00,299.34,300.03,299.2,299.96,59129.0,299.34,300.03,299.2,299.96,59129.0
2021-02-11 15:30:00,299.97,301.06,299.44,300.21,262992.0,299.97,301.06,299.44,300.21,262992.0
2021-02-12 09:30:00,297.93,298.97,295.32,296.0,87217.0,297.93,298.97,295.32,296.0,87217.0
2021-02-12 10:00:00,295.96,298.16,295.72,297.24,57895.0,295.96,298.16,295.72,297.24,57895.0
2021-02-12 10:30:00,297.07,298.45,297.02,297.76,49918.0,297.07,298.45,297.02,297.76,49918.0
2021-02-12 11:00:00,297.76,299.0,297.29,298.82,57243.0,297.76,299.0,297.29,298.82,57243.0
2021-02-12 11:30:00,298.81,300.28,298.72,299.73,93751.0,298.81,300.28,298.72,299.73,93751.0
2021-02-12 12:00:00,299.66,301.95,299.65,301.8,49859.0,299.66,301.95,299.65,301.8,49859.0
2021-02-12 12:30:00,301.82,303.1,301.65,302.58,70631.0,301.82,303.1,301.65,302.58,70631.0
2021-02-12 13:00:00,302.49,302.75,301.38,301.86,109581.0,302.49,302.75,301.38,301.86,109581.0
2021-02-12 13:30:00,301.88,302.63,301.79,302.55,53029.0,301.88,302.63,301.79,302.55,53029.0
2021-02-12 14:00:00,302.56,304.27,302.23,304.01,41673.0,302.56,304.27,302.23,304.01,41673.0
2021-02-12 14:30:00,304.09,304.28,303.0,303.93,68505.0,304.09,304.28,303.0,303.93,68505.0
2021-02-12 15:00:00,303.88,303.96,302.62,303.53,82440.0,303.88,303.96,302.62,303.53,82440.0
2021-02-12 15:30:00,303.5,305.5,303.4,305.07,156657.0,303.5,305.5,303.4,305.07,156657.0
2021-02-16 09:30:00,307.95,316.31,307.45,313.73,293930.0,307.95,316.31,307.45,313.73,293930.0
2021-02-16 10:00:00,313.9,315.2,313.09,314.88,78998.0,313.9,315.2,313.09,314.88,78998.0
2021-02-16 10:30:00,315.0,315.47,311.62,312.27,47346.0,315.0,315.47,311.62,312.27,47346.0
2021-02-16 11:00:00,312.18,312.25,309.55,309.8,36283.0,312.18,312.25,309.55,309.8,36283.0
2021-02-16 11:30:00,309.74,311.1,309.19,309.69,67883.0,309.74,311.1,309.19,309.69,67883.0
2021-02-16 12:00:00,309.56,310.49,308.25,310.38,94056.0,309.56,310.49,308.25,310.38,94056.0
2021-02-16 12:30:00,310.29,310.54,309.24,310.19,39639.0,310.29,310.54,309.24,310.19,39639.0
2021-02-16 13:00:00,310.27,311.45,310.27,311.28,50033.0,310.27,311.45,310.27,311.28,50033.0
2021-02-16 13:30:00,311.16,311.34,308.89,308.91,32706.0,311.16,311.34,308.89,308.91,32706.0
2021-02-16 14:00:00,308.96,310.21,308.9,309.34,22550.0,308.96,310.21,308.9,309.34,22550.0
2021-02-16 14:30:00,309.35,309.37,308.5,308.94,46691.0,309.35,309.37,308.5,308.94,46691.0
2021-02-16 15:00:00,308.88,309.35,308.15,308.3,78432.0,308.88,309.35,308.15,308.3,78432.0
2021-02-16 15:30:00,308.28,308.74,307.29,308.22,125651.0,308.28,308.74,307.29,308.22,125651.0
2021-02-17 09:30:00,306.1,307.19,301.24,302.2,88856.0,306.1,307.19,301.24,302.2,88856.0
2021-02-17 10:00:00,302.35,302.37,298.3,298.94,96036.0,302.35,302.37,298.3,298.94,96036.0
2021-02-17 10:30:00,298.82,300.27,297.39,299.08,66274.0,298.82,300.27,297.39,299.08,66274.0
2021-02-17 11:00:00,298.97,298.97,297.68,298.13,25896.0,298.97,298.97,297.68,298.13,25896.0
2021-02-17 11:30:00,298.0,298.38,296.44,298.3,22886.0,298.0,298.38,296.44,298.3,22886.0
2021-02-17 12:00:00,298.31,299.25,298.0,298.91,16243.0,298.31,299.25,298.0,298.91,16243.0
2021-02-17 12:30:00,298.98,299.82,298.79,299.36,11520.0,298.98,299.82,298.79,299.36,11520.0
2021-02-17 13:00:00,299.22,300.15,299.07,300.04,11694.0,299.22,300.15,299.07,300.04,11694.0
2021-02-17 13:30:00,299.9,299.9,298.81,299.21,15040.0,299.9,299.9,298.81,299.21,15040.0
2021-02-17 14:00:00,299.29,300.36,299.29,299.79,20076.0,299.29,300.36,299.29,299.79,20076.0
2021-02-17 14:30:00,299.7,300.2,299.04,300.2,10046.0,299.7,300.2,299.04,300.2,10046.0
2021-02-17 15:00:00,300.16,300.87,300.09,300.61,12984.0,300.16,300.87,300.09,300.61,12984.0
2021-02-17 15:30:00,300.75,302.65,300.48,302.62,87485.0,300.75,302.65,300.48,302.62,87485.0
2021-02-18 09:30:00,298.9,299.13,294.08,296.13,127260.0,298.9,299.13,294.08,296.13,127260.0
2021-02-18 10:00:00,295.81,296.16,292.85,293.76,117448.0,295.81,296.16,292.85,293.76,117448.0
2021-02-18 10:30:00,293.75,294.4,293.15,294.3,43358.0,293.75,294.4,293.15,294.3,43358.0
2021-02-18 11:00:00,294.51,296.77,293.78,295.89,43861.0,294.51,296.77,293.78,295.89,43861.0
2021-02-18 11:30:00,295.83,296.27,295.28,296.18,32547.0,295.83,296.27,295.28,296.18,32547.0
2021-02-18 12:00:00,296.12,296.99,295.4,296.93,23983.0,296.12,296.99,295.4,296.93,23983.0
2021-02-18 12:30:00,296.76,296.98,296.11,296.47,17298.0,296.76,296.98,296.11,296.47,17298.0
2021-02-18 13:00:00,296.38,298.6,296.22,298.31,23637.0,296.38,298.6,296.22,298.31,23637.0
2021-02-18 13:30:00,298.37,299.12,298.16,298.52,38875.0,298.37,299.12,298.16,298.52,38875.0
2021-02-18 14:00:00,298.52,300.2,298.46,299.68,31554.0,298.52,300.2,298.46,299.68,31554.0
2021-02-18 14:30:00,299.57,301.19,299.57,301.12,73331.0,299.57,301.19,299.57,301.12,73331.0
2021-02-18 15:00:00,300.96,301.78,300.53,300.64,39328.0,300.96,301.78,300.53,300.64,39328.0
2021-02-18 15:30:00,300.63,301.29,300.13,300.61,126388.0,300.63,301.29,300.13,300.61,126388.0
2021-02-19 09:30:00,301.61,306.16,301.11,305.68,100699.0,301.61,306.16,301.11,305.68,100699.0
2021-02-19 10:00:00,305.76,308.78,305.58,308.52,90673.0,305.76,308.78,305.58,308.52,90673.0
2021-02-19 10:30:00,308.44,309.93,308.11,309.43,85272.0,308.44,309.93,308.11,309.43,85272.0
2021-02-19 11:00:00,309.49,310.05,308.92,309.3,44314.0,309.49,310.05,308.92,309.3,44314.0
2021-02-19 11:30:00,309.39,309.72,308.01,308.13,30566.0,309.39,309.72,308.01,308.13,30566.0
2021-02-19 12:00:00,308.13,308.17,306.32,306.96,22679.0,308.13,308.17,306.32,306.96,22679.0
2021-02-19 12:30:00,306.71,307.09,305.39,306.31,30502.0,306.71,307.09,305.39,306.31,30502.0
2021-02-19 13:00:00,306.47,307.0,305.33,306.02,23017.0,306.47,307.0,305.33,306.02,23017.0
2021-02-19 13:30:00,306.1,306.82,305.55,306.29,15827.0,306.1,306.82,305.55,306.29,15827.0
2021-02-19 14:00:00,306.38,306.61,304.74,304.79,22361.0,306.38,306.61,304.74,304.79,22361.0
2021-02-19 14:30:00,304.92,305.15,304.18,304.97,25945.0,304.92,305.15,304.18,304.97,25945.0
2021-02-19 15:00:00,304.98,306.02,304.92,305.45,51555.0,304.98,306.02,304.92,305.45,51555.0
2021-02-19 15:30:00,305.5,306.1,304.99,305.56,131592.0,305.5,306.1,304.99,305.56,131592.0
2021-02-22 09:30:00,301.44,301.52,298.42,299.94,81356.0,301.44,301.52,298.42,299.94,81356.0
2021-02-22 10:00:00,299.66,302.22,299.66,301.33,45048.0,299.66,302.22,299.66,301.33,45048.0
2021-02-22 10:30:00,301.28,301.73,299.1,301.09,54394.0,301.28,301.73,299.1,301.09,54394.0
2021-02-22 11:00:00,301.19,301.41,300.1,301.17,25594.0,301.19,301.41,300.1,301.17,25594.0
2021-02-22 11:30:00,300.91,302.97,300.65,301.37,30732.0,300.91,302.97,300.65,301.37,30732.0
2021-02-22 12:00:00,301.18,302.33,300.84,301.27,37847.0,301.18,302.33,300.84,301.27,37847.0
2021-02-22 12:30:00,301.18,302.68,300.99,302.55,14094.0,301.18,302.68,300.99,302.55,14094.0
2021-02-22 13:00:00,302.38,303.05,302.01,302.93,10579.0,302.38,303.05,302.01,302.93,10579.0
2021-02-22 13:30:00,302.96,303.15,302.37,302.37,12653.0,302.96,303.15,302.37,302.37,12653.0
2021-02-22 14:00:00,302.48,302.68,301.7,301.93,17349.0,302.48,302.68,301.7,301.93,17349.0
2021-02-22 14:30:00,301.88,302.09,300.09,300.46,30660.0,301.88,302.09,300.09,300.46,30660.0
2021-02-22 15:00:00,300.39,300.39,298.8,298.89,27092.0,300.39,300.39,298.8,298.89,27092.0
2021-02-22 15:30:00,298.78,299.1,297.66,297.69,113082.0,298.78,299.1,297.66,297.69,113082.0
2021-02-23 09:30:00,292.41,292.42,286.24,288.4,160296.0,292.41,292.42,286.24,288.4,160296.0
2021-02-23 10:00:00,288.64,292.52,287.49,291.64,89081.0,288.64,292.52,287.49,291.64,89081.0
2021-02-23 10:30:00,291.63,293.45,290.85,292.37,49643.0,291.63,293.45,290.85,292.37,49643.0
2021-02-23 11:00:00,292.48,293.52,289.39,290.66,38841.0,292.48,293.52,289.39,290.66,38841.0
2021-02-23 11:30:00,290.54,291.16,288.65,288.7,20551.0,290.54,291.16,288.65,288.7,20551.0
2021-02-23 12:00:00,288.65,288.77,286.41,288.77,46270.0,288.65,288.77,286.41,288.77,46270.0
2021-02-23 12:30:00,288.64,288.92,284.77,284.77,30662.0,288.64,288.92,284.77,284.77,30662.0
2021-02-23 13:00:00,284.69,289.55,284.56,289.15,26161.0,284.69,289.55,284.56,289.15,26161.0
2021-02-23 13:30:00,289.32,289.53,287.9,289.03,28890.0,289.32,289.53,287.9,289.03,28890.0
2021-02-23 14:00:00,288.9,289.86,288.65,289.57,30609.0,288.9,289.86,288.65,289.57,30609.0
2021-02-23 14:30:00,289.65,290.06,288.29,289.93,21522.0,289.65,290.06,288.29,289.93,21522.0
2021-02-23 15:00:00,290.0,293.3,289.81,292.85,58481.0,290.0,293.3,289.81,292.85,58481.0
2021-02-23 15:30:00,292.89,293.0,290.09,290.25,166664.0,292.89,293.0,290.09,290.25,166664.0
2021-02-24 09:30:00,281.85,289.97,280.62,287.5,146339.0,281.85,289.97,280.62,287.5,146339.0
2021-02-24 10:00:00,287.11,290.65,285.63,289.93,64430.0,287.11,290.65,285.63,289.93,64430.0
2021-02-24 10:30:00,289.88,290.96,288.89,290.31,46327.0,289.88,290.96,288.89,290.31,46327.0
2021-02-24 11:00:00,290.11,294.24,289.54,293.97,69275.0,290.11,294.24,289.54,293.97,69275.0
2021-02-24 11:30:00,293.97,295.88,293.06,295.27,49830.0,293.97,295.88,293.06,295.27,49830.0
2021-02-24 12:00:00,295.33,296.26,295.32,296.26,49292.0,295.33,296.26,295.32,296.26,49292.0
2021-02-24 12:30:00,296.02,296.49,294.85,295.59,38959.0,296.02,296.49,294.85,295.59,38959.0
2021-02-24 13:00:00,295.51,297.79,294.91,297.3,34454.0,295.51,297.79,294.91,297.3,34454.0
2021-02-24 13:30:00,297.32,298.14,297.01,297.75,55812.0,297.32,298.14,297.01,297.75,55812.0
2021-02-24 14:00:00,297.67,297.98,296.34,297.43,21220.0,297.67,297.98,296.34,297.43,21220.0
2021-02-24 14:30:00,297.53,297.71,296.32,297.16,22092.0,297.53,297.71,296.32,297.16,22092.0
2021-02-24 15:00:00,297.02,297.85,295.91,297.51,63873.0,297.02,297.85,295.91,297.51,63873.0
2021-02-24 15:30:00,297.7,299.16,297.25,298.92,157283.0,297.7,299.16,297.25,298.92,157283.0
2021-02-25 09:30:00,296.4,298.77,293.69,296.31,69479.0,296.4,298.77,293.69,296.31,69479.0
2021-02-25 10:00:00,296.05,296.22,293.7,294.61,45460.0,296.05,296.22,293.7,294.61,45460.0
2021-02-25 10:30:00,294.49,295.26,292.69,295.23,40047.0,294.49,295.26,292.69,295.23,40047.0
2021-02-25 11:00:00,294.88,294.99,292.27,292.61,27521.0,294.88,294.99,292.27,292.61,27521.0
2021-02-25 11:30:00,292.55,292.57,288.25,288.62,41397.0,292.55,292.57,288.25,288.62,41397.0
2021-02-25 12:00:00,288.46,289.51,287.35,287.5,57258.0,288.46,289.51,287.35,287.5,57258.0
2021-02-25 12:30:00,287.5,287.85,283.95,284.59,44168.0,287.5,287.85,283.95,284.59,44168.0
2021-02-25 13:00:00,284.37,287.22,283.18,286.91,47382.0,284.37,287.22,283.18,286.91,47382.0
2021-02-25 13:30:00,286.83,287.26,285.01,285.64,66564.0,286.83,287.26,285.01,285.64,66564.0
2021-02-25 14:00:00,285.74,289.38,285.45,288.72,46618.0,285.74,289.38,285.45,288.72,46618.0
2021-02-25 14:30:00,288.38,288.66,286.11,286.52,74153.0,288.38,288.66,286.11,286.52,74153.0
2021-02-25 15:00:00,286.37,286.74,283.2,283.38,47905.0,286.37,286.74,283.2,283.38,47905.0
2021-02-25 15:30:00,283.38,286.28,282.24,284.27,176334.0,283.38,286.28,282.24,284.27,176334.0
2021-02-26 09:30:00,283.45,291.98,278.11,281.1,292581.0,283.45,291.98,278.11,281.1,292581.0
2021-02-26 10:00:00,280.98,283.14,278.45,278.99,135851.0,280.98,283.14,278.45,278.99,135851.0
2021-02-26 10:30:00,278.72,282.39,277.28,282.27,80172.0,278.72,282.39,277.28,282.27,80172.0
2021-02-26 11:00:00,282.27,283.5,280.73,281.39,65438.0,282.27,283.5,280.73,281.39,65438.0
2021-02-26 11:30:00,281.53,283.67,281.36,283.15,52621.0,281.53,283.67,281.36,283.15,52621.0
2021-02-26 12:00:00,283.26,284.6,281.92,281.92,38534.0,283.26,284.6,281.92,281.92,38534.0
2021-02-26 12:30:00,282.39,283.69,281.07,281.29,38548.0,282.39,283.69,281.07,281.29,38548.0
2021-02-26 13:00:00,281.5,281.52,280.23,280.68,39828.0,281.5,281.52,280.23,280.68,39828.0
2021-02-26 13:30:00,280.84,280.84,277.21,277.79,60969.0,280.84,280.84,277.21,277.79,60969.0
2021-02-26 14:00:00,277.86,278.82,276.34,277.08,67480.0,277.86,278.82,276.34,277.08,67480.0
2021-02-26 14:30:00,277.18,278.99,276.81,277.56,70395.0,277.18,278.99,276.81,277.56,70395.0
2021-02-26 15:00:00,277.95,279.61,275.69,275.88,91021.0,277.95,279.61,275.69,275.88,91021.0
2021-02-26 15:30:00,275.94,277.34,274.82,276.01,298017.0,275.94,277.34,274.82,276.01,298017.0
2021-03-01 09:30:00,279.86,284.45,278.07,282.03,93947.0,279.86,284.45,278.07,282.03,93947.0
2021-03-01 10:00:00,282.52,282.52,280.02,280.03,73427.0,282.52,282.52,280.02,280.03,73427.0
2021-03-01 10:30:00,280.38,282.4,280.05,282.17,42515.0,280.38,282.4,280.05,282.17,42515.0
2021-03-01 11:00:00,282.24,284.0,281.96,283.44,76816.0,282.24,284.0,281.96,283.44,76816.0
2021-03-01 11:30:00,283.45,284.72,283.36,284.28,113449.0,283.45,284.72,283.36,284.28,113449.0
2021-03-01 12:00:00,284.28,284.42,283.9,284.19,34697.0,284.28,284.42,283.9,284.19,34697.0
2021-03-01 12:30:00,284.29,284.41,283.95,284.19,46458.0,284.29,284.41,283.95,284.19,46458.0
2021-03-01 13:00:00,284.15,284.37,284.0,284.06,17327.0,284.15,284.37,284.0,284.06,17327.0
2021-03-01 13:30:00,284.03,284.43,283.99,284.37,35253.0,284.03,284.43,283.99,284.37,35253.0
2021-03-01 14:00:00,284.35,284.62,283.92,284.36,88745.0,284.35,284.62,283.92,284.36,88745.0
2021-03-01 14:30:00,284.37,284.54,284.11,284.28,108759.0,284.37,284.54,284.11,284.28,108759.0
2021-03-01 15:00:00,284.35,284.59,283.4,283.7,95304.0,284.35,284.59,283.4,283.7,95304.0
2021-03-01 15:30:00,283.68,284.62,282.95,284.24,279715.0,283.68,284.62,282.95,284.24,279715.0
2021-03-02 09:30:00,285.55,286.9,279.73,280.01,51076.0,285.55,286.9,279.73,280.01,51076.0
2021-03-02 10:00:00,280.39,281.1,278.58,278.94,60481.0,280.39,281.1,278.58,278.94,60481.0
2021-03-02 10:30:00,278.88,279.43,277.55,279.29,32906.0,278.88,279.43,277.55,279.29,32906.0
2021-03-02 11:00:00,279.25,280.75,278.0,279.38,40646.0,279.25,280.75,278.0,279.38,40646.0
2021-03-02 11:30:00,279.21,280.68,278.73,280.59,77354.0,279.21,280.68,278.73,280.59,77354.0
2021-03-02 12:00:00,280.44,280.83,279.93,280.29,76689.0,280.44,280.83,279.93,280.29,76689.0
2021-03-02 12:30:00,280.29,280.88,280.29,280.38,48973.0,280.29,280.88,280.29,280.38,48973.0
2021-03-02 13:00:00,280.27,281.58,280.18,280.6,97485.0,280.27,281.58,280.18,280.6,97485.0
2021-03-02 13:30:00,280.71,281.35,280.0,280.01,41899.0,280.71,281.35,280.0,280.01,41899.0
2021-03-02 14:00:00,280.21,280.54,279.22,279.4,23114.0,280.21,280.54,279.22,279.4,23114.0
2021-03-02 14:30:00,279.39,280.05,279.08,279.71,28442.0,279.39,280.05,279.08,279.71,28442.0
2021-03-02 15:00:00,279.79,280.3,278.99,279.32,23028.0,279.79,280.3,278.99,279.32,23028.0
2021-03-02 15:30:00,279.21,279.64,277.33,278.12,85470.0,279.21,279.64,277.33,278.12,85470.0
2021-03-03 09:30:00,275.7,276.82,273.02,273.04,67034.0,275.7,276.82,273.02,273.04,67034.0
2021-03-03 10:00:00,273.06,273.24,270.4,270.59,55721.0,273.06,273.24,270.4,270.59,55721.0
2021-03-03 10:30:00,270.59,272.21,269.6,272.21,48357.0,270.59,272.21,269.6,272.21,48357.0
2021-03-03 11:00:00,272.03,274.68,272.02,274.68,52473.0,272.03,274.68,272.02,274.68,52473.0
2021-03-03 11:30:00,274.34,274.69,271.89,272.94,45466.0,274.34,274.69,271.89,272.94,45466.0
2021-03-03 12:00:00,273.0,273.7,271.61,271.66,35792.0,273.0,273.7,271.61,271.66,35792.0
2021-03-03 12:30:00,271.5,271.99,270.67,270.68,28718.0,271.5,271.99,270.67,270.68,28718.0
2021-03-03 13:00:00,270.69,271.75,269.9,271.64,44323.0,270.69,271.75,269.9,271.64,44323.0
2021-03-03 13:30:00,271.27,271.43,269.17,269.6,15796.0,271.27,271.43,269.17,269.6,15796.0
2021-03-03 14:00:00,269.65,269.69,267.41,267.99,37538.0,269.65,269.69,267.41,267.99,37538.0
2021-03-03 14:30:00,267.8,269.75,267.04,269.53,24162.0,267.8,269.75,267.04,269.53,24162.0
2021-03-03 15:00:00,269.43,269.8,267.59,267.91,52204.0,269.43,269.8,267.59,267.91,52204.0
2021-03-03 15:30:00,268.33,270.24,267.95,269.26,216951.0,268.33,270.24,267.95,269.26,216951.0
2021-03-04 09:30:00,266.8,270.15,266.66,267.17,104193.0,266.8,270.15,266.66,267.17,104193.0
2021-03-04 10:00:00,267.0,267.5,263.69,265.51,69074.0,267.0,267.5,263.69,265.51,69074.0
2021-03-04 10:30:00,265.58,269.66,264.84,268.29,52403.0,265.58,269.66,264.84,268.29,52403.0
2021-03-04 11:00:00,268.39,269.9,267.86,268.88,118106.0,268.39,269.9,267.86,268.88,118106.0
2021-03-04 11:30:00,269.3,272.14,268.86,271.54,39910.0,269.3,272.14,268.86,271.54,39910.0
2021-03-04 12:00:00,271.69,273.28,268.8,269.42,97939.0,271.69,273.28,268.8,269.42,97939.0
2021-03-04 12:30:00,269.24,269.47,265.01,266.41,40102.0,269.24,269.47,265.01,266.41,40102.0
2021-03-04 13:00:00,266.06,267.19,264.31,266.4,55552.0,266.06,267.19,264.31,266.4,55552.0
2021-03-04 13:30:00,266.24,267.05,263.02,263.3,69195.0,266.24,267.05,263.02,263.3,69195.0
2021-03-04 14:00:00,263.51,266.93,263.14,266.53,48313.0,263.51,266.93,263.14,266.53,48313.0
2021-03-04 14:30:00,266.8,268.09,265.41,267.06,45578.0,266.8,268.09,265.41,267.06,45578.0
2021-03-04 15:00:00,267.36,267.7,264.91,266.45,37247.0,267.36,267.7,264.91,266.45,37247.0
2021-03-04 15:30:00,266.3,267.42,264.85,265.43,141898.0,266.3,267.42,264.85,265.43,141898.0
2021-03-05 09:30:00,269.2,270.33,264.4,265.69,104946.0,269.2,270.33,264.4,265.69,104946.0
2021-03-05 10:00:00,265.64,266.61,261.0,261.05,38635.0,265.64,266.61,261.0,261.05,38635.0
2021-03-05 10:30:00,260.79,262.53,258.57,258.95,70681.0,260.79,262.53,258.57,258.95,70681.0
2021-03-05 11:00:00,259.05,259.8,255.02,256.47,49280.0,259.05,259.8,255.02,256.47,49280.0
2021-03-05 11:30:00,256.2,258.22,255.51,257.2,118414.0,256.2,258.22,255.51,257.2,118414.0
2021-03-05 12:00:00,257.36,260.29,256.66,259.81,61541.0,257.36,260.29,256.66,259.81,61541.0
2021-03-05 12:30:00,259.89,264.19,259.85,263.39,75014.0,259.89,264.19,259.85,263.39,75014.0
2021-03-05 13:00:00,263.86,267.04,262.53,265.87,56291.0,263.86,267.04,262.53,265.87,56291.0
2021-03-05 13:30:00,266.1,266.6,263.8,264.57,86276.0,266.1,266.6,263.8,264.57,86276.0
2021-03-05 14:00:00,264.96,265.3,262.03,265.3,61302.0,264.96,265.3,262.03,265.3,61302.0
2021-03-05 14:30:00,265.3,268.34,265.29,267.8,79399.0,265.3,268.34,265.29,267.8,79399.0
2021-03-05 15:00:00,267.96,268.08,266.8,267.21,36426.0,267.96,268.08,266.8,267.21,36426.0
2021-03-05 15:30:00,267.42,268.64,267.06,267.14,161600.0,267.42,268.64,267.06,267.14,161600.0
2021-03-08 09:30:00,265.21,268.28,263.84,264.78,94447.0,265.21,268.28,263.84,264.78,94447.0
2021-03-08 10:00:00,264.78,267.3,263.58,266.98,62099.0,264.78,267.3,263.58,266.98,62099.0
2021-03-08 10:30:00,266.85,268.06,264.8,265.78,77950.0,266.85,268.06,264.8,265.78,77950.0
2021-03-08 11:00:00,265.54,266.33,264.81,265.26,50661.0,265.54,266.33,264.81,265.26,50661.0
2021-03-08 11:30:00,265.26,265.26,263.41,263.87,43285.0,265.26,265.26,263.41,263.87,43285.0
2021-03-08 12:00:00,263.34,263.87,261.76,263.63,40802.0,263.34,263.87,261.76,263.63,40802.0
2021-03-08 12:30:00,263.65,264.67,262.67,262.84,26327.0,263.65,264.67,262.67,262.84,26327.0
2021-03-08 13:00:00,262.76,263.34,262.16,263.18,32894.0,262.76,263.34,262.16,263.18,32894.0
2021-03-08 13:30:00,263.05,263.05,258.96,259.18,31846.0,263.05,263.05,258.96,259.18,31846.0
2021-03-08 14:00:00,259.06,260.76,259.04,260.31,25708.0,259.06,260.76,259.04,260.31,25708.0
2021-03-08 14:30:00,260.34,260.7,257.45,258.04,37914.0,260.34,260.7,257.45,258.04,37914.0
2021-03-08 15:00:00,257.92,257.92,254.16,254.16,69165.0,257.92,257.92,254.16,254.16,69165.0
2021-03-08 15:30:00,254.25,255.26,252.6,253.15,286272.0,254.25,255.26,252.6,253.15,286272.0
2021-03-09 09:30:00,261.24,266.21,260.03,263.47,240216.0,261.24,266.21,260.03,263.47,240216.0
2021-03-09 10:00:00,263.66,264.6,262.55,263.87,238152.0,263.66,264.6,262.55,263.87,238152.0
2021-03-09 10:30:00,263.45,264.25,262.58,263.1,113988.0,263.45,264.25,262.58,263.1,113988.0
2021-03-09 11:00:00,262.87,263.66,262.23,263.34,95201.0,262.87,263.66,262.23,263.34,95201.0
2021-03-09 11:30:00,263.41,264.23,262.64,263.41,71607.0,263.41,264.23,262.64,263.41,71607.0
2021-03-09 12:00:00,263.41,264.41,263.27,263.98,53982.0,263.41,264.41,263.27,263.98,53982.0
2021-03-09 12:30:00,264.15,265.0,264.05,264.76,48396.0,264.15,265.0,264.05,264.76,48396.0
2021-03-09 13:00:00,264.79,266.39,264.79,265.76,33869.0,264.79,266.39,264.79,265.76,33869.0
2021-03-09 13:30:00,265.86,266.43,264.75,264.87,127156.0,265.86,266.43,264.75,264.87,127156.0
2021-03-09 14:00:00,264.99,265.22,264.41,264.41,71081.0,264.99,265.22,264.41,264.41,71081.0
2021-03-09 14:30:00,264.39,265.25,263.89,264.53,95202.0,264.39,265.25,263.89,264.53,95202.0
2021-03-09 15:00:00,264.6,264.84,264.05,264.43,91718.0,264.6,264.84,264.05,264.43,91718.0
2021-03-09 15:30:00,264.51,265.08,263.63,263.98,251151.0,264.51,265.08,263.63,263.98,251151.0
2021-03-10 09:30:00,269.76,271.75,268.29,269.39,78475.0,269.76,271.75,268.29,269.39,78475.0
2021-03-10 10:00:00,269.43,270.74,267.24,267.28,89943.0,269.43,270.74,267.24,267.28,89943.0
2021-03-10 10:30:00,267.57,268.84,266.43,268.17,44859.0,267.57,268.84,266.43,268.17,44859.0
2021-03-10 11:00:00,268.5,268.94,267.76,268.57,44077.0,268.5,268.94,267.76,268.57,44077.0
2021-03-10 11:30:00,268.62,268.96,266.73,268.56,34548.0,268.62,268.96,266.73,268.56,34548.0
2021-03-10 12:00:00,268.51,268.51,266.33,266.36,26998.0,268.51,268.51,266.33,266.36,26998.0
2021-03-10 12:30:00,266.5,266.89,265.0,266.11,18157.0,266.5,266.89,265.0,266.11,18157.0
2021-03-10 13:00:00,265.82,265.91,263.85,264.89,27997.0,265.82,265.91,263.85,264.89,27997.0
2021-03-10 13:30:00,264.91,265.05,262.82,263.28,14239.0,264.91,265.05,262.82,263.28,14239.0
2021-03-10 14:00:00,263.06,264.21,262.8,263.32,36537.0,263.06,264.21,262.8,263.32,36537.0
2021-03-10 14:30:00,263.23,264.3,262.64,262.85,70431.0,263.23,264.3,262.64,262.85,70431.0
2021-03-10 15:00:00,263.0,264.64,262.72,262.87,99700.0,263.0,264.64,262.72,262.87,99700.0
2021-03-10 15:30:00,262.74,264.47,262.32,263.57,263812.0,262.74,264.47,262.32,263.57,263812.0
2021-03-11 09:30:00,269.91,273.96,269.01,273.83,201136.0,269.91,273.96,269.01,273.83,201136.0
2021-03-11 10:00:00,274.37,274.81,272.35,272.82,77051.0,274.37,274.81,272.35,272.82,77051.0
2021-03-11 10:30:00,273.0,274.27,272.93,273.91,83355.0,273.0,274.27,272.93,273.91,83355.0
2021-03-11 11:00:00,274.03,274.92,273.48,274.63,108124.0,274.03,274.92,273.48,274.63,108124.0
2021-03-11 11:30:00,274.47,275.14,274.16,274.6,59756.0,274.47,275.14,274.16,274.6,59756.0
2021-03-11 12:00:00,274.39,275.02,274.08,274.55,120932.0,274.39,275.02,274.08,274.55,120932.0
2021-03-11 12:30:00,274.71,274.94,273.56,273.88,49757.0,274.71,274.94,273.56,273.88,49757.0
2021-03-11 13:00:00,273.81,275.3,273.7,274.23,63401.0,273.81,275.3,273.7,274.23,63401.0
2021-03-11 13:30:00,274.23,274.4,273.23,273.75,80766.0,274.23,274.4,273.23,273.75,80766.0
2021-03-11 14:00:00,273.84,275.75,273.76,275.57,181699.0,273.84,275.75,273.76,275.57,181699.0
2021-03-11 14:30:00,275.54,276.0,274.6,274.75,38496.0,275.54,276.0,274.6,274.75,38496.0
2021-03-11 15:00:00,274.83,275.0,273.91,274.5,83483.0,274.83,275.0,273.91,274.5,83483.0
2021-03-11 15:30:00,274.48,274.7,273.82,274.37,171262.0,274.48,274.7,273.82,274.37,171262.0
2021-03-12 09:30:00,270.0,272.0,265.66,269.11,67260.0,270.0,272.0,265.66,269.11,67260.0
2021-03-12 10:00:00,268.98,269.72,265.24,265.86,30521.0,268.98,269.72,265.24,265.86,30521.0
2021-03-12 10:30:00,266.07,266.7,264.44,265.09,53368.0,266.07,266.7,264.44,265.09,53368.0
2021-03-12 11:00:00,264.99,266.99,264.4,266.98,23412.0,264.99,266.99,264.4,266.98,23412.0
2021-03-12 11:30:00,267.18,268.01,266.48,267.78,20985.0,267.18,268.01,266.48,267.78,20985.0
2021-03-12 12:00:00,267.73,268.72,267.41,268.57,29099.0,267.73,268.72,267.41,268.57,29099.0
2021-03-12 12:30:00,268.63,269.77,268.37,268.74,35994.0,268.63,269.77,268.37,268.74,35994.0
2021-03-12 13:00:00,268.79,269.14,268.16,269.13,23299.0,268.79,269.14,268.16,269.13,23299.0
2021-03-12 13:30:00,269.12,269.67,268.47,268.57,20975.0,269.12,269.67,268.47,268.57,20975.0
2021-03-12 14:00:00,268.47,268.83,267.57,267.79,21350.0,268.47,268.83,267.57,267.79,21350.0
2021-03-12 14:30:00,268.02,268.62,267.49,268.29,23113.0,268.02,268.62,267.49,268.29,23113.0
2021-03-12 15:00:00,268.36,268.36,267.54,267.54,35386.0,268.36,268.36,267.54,267.54,35386.0
2021-03-12 15:30:00,267.67,268.59,267.47,268.33,99445.0,267.67,268.59,267.47,268.33,99445.0
2021-03-15 09:30:00,268.33,269.74,267.31,269.23,50235.0,268.33,269.74,267.31,269.23,50235.0
2021-03-15 10:00:00,269.18,271.33,268.56,268.67,35220.0,269.18,271.33,268.56,268.67,35220.0
2021-03-15 10:30:00,268.91,270.39,268.6,269.0,31238.0,268.91,270.39,268.6,269.0,31238.0
2021-03-15 11:00:00,269.05,269.2,266.87,267.2,20018.0,269.05,269.2,266.87,267.2,20018.0
2021-03-15 11:30:00,267.11,267.85,266.3,267.37,16905.0,267.11,267.85,266.3,267.37,16905.0
2021-03-15 12:00:00,267.37,268.94,267.24,268.87,17916.0,267.37,268.94,267.24,268.87,17916.0
2021-03-15 12:30:00,268.83,269.69,268.52,269.24,12608.0,268.83,269.69,268.52,269.24,12608.0
2021-03-15 13:00:00,269.76,270.01,269.24,269.54,9407.0,269.76,270.01,269.24,269.54,9407.0
2021-03-15 13:30:00,269.62,270.8,269.41,270.36,29715.0,269.62,270.8,269.41,270.36,29715.0
2021-03-15 14:00:00,270.2,271.69,270.2,271.49,27160.0,270.2,271.69,270.2,271.49,27160.0
2021-03-15 14:30:00,271.5,271.72,270.72,270.85,23072.0,271.5,271.72,270.72,270.85,23072.0
2021-03-15 15:00:00,270.78,271.15,270.13,270.22,34101.0,270.78,271.15,270.13,270.22,34101.0
2021-03-15 15:30:00,270.23,273.75,270.22,273.16,152000.0,270.23,273.75,270.22,273.16,152000.0
2021-03-16 09:30:00,274.98,276.86,274.32,275.99,49351.0,274.98,276.86,274.32,275.99,49351.0
2021-03-16 10:00:00,275.99,276.82,275.43,276.69,65058.0,275.99,276.82,275.43,276.69,65058.0
2021-03-16 10:30:00,276.88,277.7,276.55,276.55,47457.0,276.88,277.7,276.55,276.55,47457.0
2021-03-16 11:00:00,276.54,277.03,276.12,276.26,18651.0,276.54,277.03,276.12,276.26,18651.0
2021-03-16 11:30:00,276.27,276.52,274.34,274.7,40801.0,276.27,276.52,274.34,274.7,40801.0
2021-03-16 12:00:00,274.5,274.61,272.01,272.29,32494.0,274.5,274.61,272.01,272.29,32494.0
2021-03-16 12:30:00,272.43,275.26,272.42,275.26,54481.0,272.43,275.26,272.42,275.26,54481.0
2021-03-16 13:00:00,275.18,276.43,274.84,275.9,28122.0,275.18,276.43,274.84,275.9,28122.0
2021-03-16 13:30:00,275.62,275.62,273.78,274.4,15580.0,275.62,275.62,273.78,274.4,15580.0
2021-03-16 14:00:00,274.31,275.13,273.04,273.18,25098.0,274.31,275.13,273.04,273.18,25098.0
2021-03-16 14:30:00,273.0,273.8,272.44,273.8,26792.0,273.0,273.8,272.44,273.8,26792.0
2021-03-16 15:00:00,273.88,274.89,273.37,274.23,22545.0,273.88,274.89,273.37,274.23,22545.0
2021-03-16 15:30:00,274.29,275.86,274.21,275.06,154934.0,274.29,275.86,274.21,275.06,154934.0
2021-03-17 09:30:00,272.02,272.27,267.19,271.13,60249.0,272.02,272.27,267.19,271.13,60249.0
2021-03-17 10:00:00,271.09,272.42,270.81,271.33,26879.0,271.09,272.42,270.81,271.33,26879.0
2021-03-17 10:30:00,271.27,271.69,270.35,270.68,37354.0,271.27,271.69,270.35,270.68,37354.0
2021-03-17 11:00:00,270.73,271.01,269.32,269.92,55352.0,270.73,271.01,269.32,269.92,55352.0
2021-03-17 11:30:00,269.69,269.73,267.08,267.53,43132.0,269.69,269.73,267.08,267.53,43132.0
2021-03-17 12:00:00,267.45,268.26,266.58,268.14,20315.0,267.45,268.26,266.58,268.14,20315.0
2021-03-17 12:30:00,268.07,268.23,265.4,265.4,29150.0,268.07,268.23,265.4,265.4,29150.0
2021-03-17 13:00:00,265.52,267.33,265.09,267.0,20743.0,265.52,267.33,265.09,267.0,20743.0
2021-03-17 13:30:00,267.12,267.13,265.82,266.44,15396.0,267.12,267.13,265.82,266.44,15396.0
2021-03-17 14:00:00,266.93,270.68,266.5,268.4,51219.0,266.93,270.68,266.5,268.4,51219.0
2021-03-17 14:30:00,268.02,272.57,267.79,272.44,36662.0,268.02,272.57,267.79,272.44,36662.0
2021-03-17 15:00:00,273.05,275.31,272.46,273.69,86807.0,273.05,275.31,272.46,273.69,86807.0
2021-03-17 15:30:00,273.61,274.0,271.5,272.84,86303.0,273.61,274.0,271.5,272.84,86303.0
2021-03-18 09:30:00,265.56,267.62,263.45,267.01,55327.0,265.56,267.62,263.45,267.01,55327.0
2021-03-18 10:00:00,266.66,266.68,264.14,265.14,34977.0,266.66,266.68,264.14,265.14,34977.0
2021-03-18 10:30:00,265.28,265.7,264.25,265.51,40682.0,265.28,265.7,264.25,265.51,40682.0
2021-03-18 11:00:00,265.65,266.79,265.52,266.79,34313.0,265.65,266.79,265.52,266.79,34313.0
2021-03-18 11:30:00,266.63,267.14,265.92,266.39,16510.0,266.63,267.14,265.92,266.39,16510.0
2021-03-18 12:00:00,266.24,270.78,266.07,270.6,63038.0,266.24,270.78,266.07,270.6,63038.0
2021-03-18 12:30:00,270.54,270.6,267.37,267.83,38723.0,270.54,270.6,267.37,267.83,38723.0
2021-03-18 13:00:00,267.98,269.98,267.82,269.98,15288.0,267.98,269.98,267.82,269.98,15288.0
2021-03-18 13:30:00,270.07,270.98,269.44,270.9,24136.0,270.07,270.98,269.44,270.9,24136.0
2021-03-18 14:00:00,270.9,271.0,267.61,267.62,88547.0,270.9,271.0,267.61,267.62,88547.0
2021-03-18 14:30:00,267.74,268.12,265.39,265.75,72617.0,267.74,268.12,265.39,265.75,72617.0
2021-03-18 15:00:00,265.75,266.04,264.46,265.07,65384.0,265.75,266.04,264.46,265.07,65384.0
2021-03-18 15:30:00,265.04,265.25,263.14,263.49,151886.0,265.04,265.25,263.14,263.49,151886.0
2021-03-19 09:30:00,261.79,264.21,260.79,261.18,236509.0,261.79,264.21,260.79,261.18,236509.0
2021-03-19 10:00:00,261.2,261.71,258.85,261.01,40579.0,261.2,261.71,258.85,261.01,40579.0
2021-03-19 10:30:00,261.02,263.09,260.55,262.93,69628.0,261.02,263.09,260.55,262.93,69628.0
2021-03-19 11:00:00,262.69,263.52,261.14,262.05,52197.0,262.69,263.52,261.14,262.05,52197.0
2021-03-19 11:30:00,262.0,263.76,261.78,263.59,86115.0,262.0,263.76,261.78,263.59,86115.0
2021-03-19 12:00:00,263.74,265.22,263.5,263.93,36954.0,263.74,265.22,263.5,263.93,36954.0
2021-03-19 12:30:00,263.92,264.81,263.92,264.35,32854.0,263.92,264.81,263.92,264.35,32854.0
2021-03-19 13:00:00,264.25,264.31,263.16,263.83,31659.0,264.25,264.31,263.16,263.83,31659.0
2021-03-19 13:30:00,263.82,265.0,263.54,263.99,68927.0,263.82,265.0,263.54,263.99,68927.0
2021-03-19 14:00:00,264.0,264.52,263.18,264.1,58473.0,264.0,264.52,263.18,264.1,58473.0
2021-03-19 14:30:00,264.21,265.0,263.39,263.75,50466.0,264.21,265.0,263.39,263.75,50466.0
2021-03-19 15:00:00,263.75,263.75,262.04,262.38,51706.0,263.75,263.75,262.04,262.38,51706.0
2021-03-19 15:30:00,262.39,263.32,261.29,261.31,253549.0,262.39,263.32,261.29,261.31,253549.0
2021-03-22 09:30:00,261.03,265.88,261.03,265.4,104389.0,261.03,265.88,261.03,265.4,104389.0
2021-03-22 10:00:00,265.36,265.93,264.24,265.0,50315.0,265.36,265.93,264.24,265.0,50315.0
2021-03-22 10:30:00,265.0,266.88,264.79,266.06,80164.0,265.0,266.88,264.79,266.06,80164.0
2021-03-22 11:00:00,266.14,268.4,265.8,267.66,48204.0,266.14,268.4,265.8,267.66,48204.0
2021-03-22 11:30:00,267.67,267.82,266.48,266.83,73018.0,267.67,267.82,266.48,266.83,73018.0
2021-03-22 12:00:00,267.17,268.33,267.02,267.28,87745.0,267.17,268.33,267.02,267.28,87745.0
2021-03-22 12:30:00,267.34,269.0,266.37,268.65,60633.0,267.34,269.0,266.37,268.65,60633.0
2021-03-22 13:00:00,268.63,268.66,267.79,267.93,41824.0,268.63,268.66,267.79,267.93,41824.0
2021-03-22 13:30:00,268.0,268.98,267.96,268.91,45097.0,268.0,268.98,267.96,268.91,45097.0
2021-03-22 14:00:00,268.88,269.21,268.14,268.25,26336.0,268.88,269.21,268.14,268.25,26336.0
2021-03-22 14:30:00,268.25,269.29,268.16,268.64,45534.0,268.25,269.29,268.16,268.64,45534.0
2021-03-22 15:00:00,268.65,269.0,267.06,267.11,114014.0,268.65,269.0,267.06,267.11,114014.0
2021-03-22 15:30:00,267.31,267.41,265.43,265.8,275813.0,267.31,267.41,265.43,265.8,275813.0
2021-03-23 09:30:00,268.28,270.89,267.01,268.66,149239.0,268.28,270.89,267.01,268.66,149239.0
2021-03-23 10:00:00,268.52,270.0,268.12,269.56,56127.0,268.52,270.0,268.12,269.56,56127.0
2021-03-23 10:30:00,269.52,270.46,267.86,270.34,39181.0,269.52,270.46,267.86,270.34,39181.0
2021-03-23 11:00:00,270.47,274.56,270.37,274.56,83564.0,270.47,274.56,270.37,274.56,83564.0
2021-03-23 11:30:00,274.58,274.83,273.0,273.2,96298.0,274.58,274.83,273.0,273.2,96298.0
2021-03-23 12:00:00,273.21,273.78,271.61,271.63,82437.0,273.21,273.78,271.61,271.63,82437.0
2021-03-23 12:30:00,271.7,272.31,271.65,272.05,32397.0,271.7,272.31,271.65,272.05,32397.0
2021-03-23 13:00:00,272.13,273.13,271.46,271.46,26302.0,272.13,273.13,271.46,271.46,26302.0
2021-03-23 13:30:00,271.37,271.41,269.9,270.3,13527.0,271.37,271.41,269.9,270.3,13527.0
2021-03-23 14:00:00,270.17,271.71,270.15,271.56,26186.0,270.17,271.71,270.15,271.56,26186.0
2021-03-23 14:30:00,271.42,272.07,269.69,269.69,29678.0,271.42,272.07,269.69,269.69,29678.0
2021-03-23 15:00:00,269.76,270.14,268.18,268.75,35150.0,269.76,270.14,268.18,268.75,35150.0
2021-03-23 15:30:00,268.77,269.48,268.03,269.0,96110.0,268.77,269.48,268.03,269.0,96110.0
2021-03-24 09:30:00,270.09,270.97,265.02,265.02,69718.0,270.09,270.97,265.02,265.02,69718.0
2021-03-24 10:00:00,264.71,265.84,263.79,265.36,52431.0,264.71,265.84,263.79,265.36,52431.0
2021-03-24 10:30:00,265.0,268.61,264.77,268.05,55349.0,265.0,268.61,264.77,268.05,55349.0
2021-03-24 11:00:00,268.18,269.31,268.01,268.76,21334.0,268.18,269.31,268.01,268.76,21334.0
2021-03-24 11:30:00,268.63,268.64,267.07,267.7,17631.0,268.63,268.64,267.07,267.7,17631.0
2021-03-24 12:00:00,267.69,268.25,267.32,268.12,31204.0,267.69,268.25,267.32,268.12,31204.0
2021-03-24 12:30:00,267.96,267.96,266.52,267.1,31882.0,267.96,267.96,266.52,267.1,31882.0
2021-03-24 13:00:00,266.93,267.68,265.51,266.98,40476.0,266.93,267.68,265.51,266.98,40476.0
2021-03-24 13:30:00,266.94,268.14,266.71,267.8,34768.0,266.94,268.14,266.71,267.8,34768.0
2021-03-24 14:00:00,267.86,267.9,266.71,266.71,23711.0,267.86,267.9,266.71,266.71,23711.0
2021-03-24 14:30:00,266.5,267.2,265.65,265.66,25672.0,266.5,267.2,265.65,265.66,25672.0
2021-03-24 15:00:00,265.7,266.88,265.5,265.95,29532.0,265.7,266.88,265.5,265.95,29532.0
2021-03-24 15:30:00,266.05,266.05,262.97,263.17,149378.0,266.05,266.05,262.97,263.17,149378.0
2021-03-25 09:30:00,262.21,262.21,259.06,260.96,75711.0,262.21,262.21,259.06,260.96,75711.0
2021-03-25 10:00:00,261.3,261.98,260.07,260.19,34204.0,261.3,261.98,260.07,260.19,34204.0
2021-03-25 10:30:00,260.13,260.62,257.6,258.85,27437.0,260.13,260.62,257.6,258.85,27437.0
2021-03-25 11:00:00,258.48,259.05,257.31,258.47,25235.0,258.48,259.05,257.31,258.47,25235.0
2021-03-25 11:30:00,258.31,259.89,257.34,259.89,34181.0,258.31,259.89,257.34,259.89,34181.0
2021-03-25 12:00:00,259.88,261.67,258.99,261.36,30947.0,259.88,261.67,258.99,261.36,30947.0
2021-03-25 12:30:00,261.34,261.44,260.07,260.56,23501.0,261.34,261.44,260.07,260.56,23501.0
2021-03-25 13:00:00,260.41,261.82,259.59,261.02,23224.0,260.41,261.82,259.59,261.02,23224.0
2021-03-25 13:30:00,260.99,261.33,259.8,260.02,24759.0,260.99,261.33,259.8,260.02,24759.0
2021-03-25 14:00:00,259.95,260.16,258.8,259.0,21090.0,259.95,260.16,258.8,259.0,21090.0
2021-03-25 14:30:00,259.03,262.28,258.83,262.28,32353.0,259.03,262.28,258.83,262.28,32353.0
2021-03-25 15:00:00,262.26,263.34,261.46,261.75,25808.0,262.26,263.34,261.46,261.75,25808.0
2021-03-25 15:30:00,261.84,262.96,261.41,262.04,74911.0,261.84,262.96,261.41,262.04,74911.0
2021-03-26 09:30:00,261.34,265.38,260.88,265.27,44073.0,261.34,265.38,260.88,265.27,44073.0
2021-03-26 10:00:00,265.51,266.2,264.16,265.88,68503.0,265.51,266.2,264.16,265.88,68503.0
2021-03-26 10:30:00,266.13,267.57,265.32,265.8,61402.0,266.13,267.57,265.32,265.8,61402.0
2021-03-26 11:00:00,265.96,266.02,263.8,264.18,84826.0,265.96,266.02,263.8,264.18,84826.0
2021-03-26 11:30:00,264.19,266.34,264.15,265.99,36208.0,264.19,266.34,264.15,265.99,36208.0
2021-03-26 12:00:00,266.1,266.38,264.5,265.23,78357.0,266.1,266.38,264.5,265.23,78357.0
2021-03-26 12:30:00,265.08,266.26,264.4,264.4,59512.0,265.08,266.26,264.4,264.4,59512.0
2021-03-26 13:00:00,264.53,265.59,264.5,265.45,54561.0,264.53,265.59,264.5,265.45,54561.0
2021-03-26 13:30:00,265.57,265.59,263.34,264.21,24645.0,265.57,265.59,263.34,264.21,24645.0
2021-03-26 14:00:00,264.41,264.8,262.44,264.57,48757.0,264.41,264.8,262.44,264.57,48757.0
2021-03-26 14:30:00,264.54,264.98,262.83,264.91,60785.0,264.54,264.98,262.83,264.91,60785.0
2021-03-26 15:00:00,264.86,265.96,264.44,265.82,82097.0,264.86,265.96,264.44,265.82,82097.0
2021-03-26 15:30:00,265.83,269.22,265.76,269.2,287635.0,265.83,269.22,265.76,269.2,287635.0
2021-03-29 09:30:00,267.38,270.6,265.5,269.35,115091.0,267.38,270.6,265.5,269.35,115091.0
2021-03-29 10:00:00,269.02,270.09,267.04,269.0,67336.0,269.02,270.09,267.04,269.0,67336.0
2021-03-29 10:30:00,269.05,270.99,268.45,270.32,58981.0,269.05,270.99,268.45,270.32,58981.0
2021-03-29 11:00:00,270.18,270.5,268.94,269.38,64657.0,270.18,270.5,268.94,269.38,64657.0
2021-03-29 11:30:00,269.46,270.88,269.02,270.21,37390.0,269.46,270.88,269.02,270.21,37390.0
2021-03-29 12:00:00,270.01,270.45,268.68,269.69,29645.0,270.01,270.45,268.68,269.69,29645.0
2021-03-29 12:30:00,269.64,272.47,269.59,272.45,36975.0,269.64,272.47,269.59,272.45,36975.0
2021-03-29 13:00:00,272.61,273.1,271.51,271.52,37399.0,272.61,273.1,271.51,271.52,37399.0
2021-03-29 13:30:00,271.29,272.88,270.79,271.04,20150.0,271.29,272.88,270.79,271.04,20150.0
2021-03-29 14:00:00,271.06,271.37,270.5,271.3,33312.0,271.06,271.37,270.5,271.3,33312.0
2021-03-29 14:30:00,271.19,271.23,269.73,270.01,30638.0,271.19,271.23,269.73,270.01,30638.0
2021-03-29 15:00:00,270.61,271.46,270.26,271.46,33934.0,270.61,271.46,270.26,271.46,33934.0
2021-03-29 15:30:00,271.54,271.87,270.2,270.9,128079.0,271.54,271.87,270.2,270.9,128079.0
2021-03-30 09:30:00,268.18,268.24,266.01,267.57,35575.0,268.18,268.24,266.01,267.57,35575.0
2021-03-30 10:00:00,267.66,267.96,264.47,265.86,15952.0,267.66,267.96,264.47,265.86,15952.0
2021-03-30 10:30:00,266.39,269.14,266.23,268.95,27841.0,266.39,269.14,266.23,268.95,27841.0
2021-03-30 11:00:00,269.13,270.8,268.98,270.28,47095.0,269.13,270.8,268.98,270.28,47095.0
2021-03-30 11:30:00,270.28,271.9,269.6,269.71,56135.0,270.28,271.9,269.6,269.71,56135.0
2021-03-30 12:00:00,269.53,269.53,268.14,268.76,12401.0,269.53,269.53,268.14,268.76,12401.0
2021-03-30 12:30:00,268.92,269.19,267.92,268.24,17976.0,268.92,269.19,267.92,268.24,17976.0
2021-03-30 13:00:00,268.21,269.1,267.66,268.9,18144.0,268.21,269.1,267.66,268.9,18144.0
2021-03-30 13:30:00,268.99,269.04,268.02,268.09,20430.0,268.99,269.04,268.02,268.09,20430.0
2021-03-30 14:00:00,268.07,268.33,267.59,268.03,18422.0,268.07,268.33,267.59,268.03,18422.0
2021-03-30 14:30:00,267.93,269.02,267.92,268.84,23035.0,267.93,269.02,267.92,268.84,23035.0
2021-03-30 15:00:00,268.75,269.25,268.11,268.31,84751.0,268.75,269.25,268.11,268.31,84751.0
2021-03-30 15:30:00,268.35,269.0,267.51,268.68,111738.0,268.35,269.0,267.51,268.68,111738.0
2021-03-31 09:30:00,269.79,277.65,269.65,277.38,133992.0,269.79,277.65,269.65,277.38,133992.0
2021-03-31 10:00:00,277.36,277.6,275.2,275.61,104023.0,277.36,277.6,275.2,275.61,104023.0
2021-03-31 10:30:00,275.62,278.45,275.41,276.67,77910.0,275.62,278.45,275.41,276.67,77910.0
2021-03-31 11:00:00,276.72,276.99,276.04,276.34,50262.0,276.72,276.99,276.04,276.34,50262.0
2021-03-31 11:30:00,276.41,278.25,276.34,278.16,40087.0,276.41,278.25,276.34,278.16,40087.0
2021-03-31 12:00:00,278.18,278.94,277.99,278.77,16885.0,278.18,278.94,277.99,278.77,16885.0
2021-03-31 12:30:00,278.85,279.18,278.04,278.52,23828.0,278.85,279.18,278.04,278.52,23828.0
2021-03-31 13:00:00,278.45,279.53,278.18,279.45,94460.0,278.45,279.53,278.18,279.45,94460.0
2021-03-31 13:30:00,279.56,279.66,277.87,278.06,43245.0,279.56,279.66,277.87,278.06,43245.0
2021-03-31 14:00:00,278.06,278.17,276.89,277.22,54327.0,278.06,278.17,276.89,277.22,54327.0
2021-03-31 14:30:00,277.28,278.38,276.69,278.07,41132.0,277.28,278.38,276.69,278.07,41132.0
2021-03-31 15:00:00,278.21,278.56,277.65,278.01,55773.0,278.21,278.56,277.65,278.01,55773.0
2021-03-31 15:30:00,277.98,278.6,276.62,277.06,143480.0,277.98,278.6,276.62,277.06,143480.0
2021-04-01 09:30:00,277.81,284.45,277.8,283.6,225253.0,277.81,284.45,277.8,283.6,225253.0
2021-04-01 10:00:00,283.6,285.42,282.16,284.74,50640.0,283.6,285.42,282.16,284.74,50640.0
2021-04-01 10:30:00,284.84,285.59,284.42,285.19,54746.0,284.84,285.59,284.42,285.19,54746.0
2021-04-01 11:00:00,285.39,285.39,283.58,284.31,49755.0,285.39,285.39,283.58,284.31,49755.0
2021-04-01 11:30:00,284.38,285.47,284.35,285.12,70108.0,284.38,285.47,284.35,285.12,70108.0
2021-04-01 12:00:00,285.14,285.64,284.55,284.87,31274.0,285.14,285.64,284.55,284.87,31274.0
2021-04-01 12:30:00,284.98,285.08,283.19,283.59,17093.0,284.98,285.08,283.19,283.59,17093.0
2021-04-01 13:00:00,283.65,283.92,282.52,282.64,18108.0,283.65,283.92,282.52,282.64,18108.0
2021-04-01 13:30:00,282.74,284.5,282.72,284.23,31370.0,282.74,284.5,282.72,284.23,31370.0
2021-04-01 14:00:00,284.23,285.38,284.06,285.36,46790.0,284.23,285.38,284.06,285.36,46790.0
2021-04-01 14:30:00,285.39,285.46,284.51,284.6,64863.0,285.39,285.46,284.51,284.6,64863.0
2021-04-01 15:00:00,284.5,284.62,283.33,283.6,54639.0,284.5,284.62,283.33,283.6,54639.0
2021-04-01 15:30:00,283.53,284.36,282.88,283.91,132686.0,283.53,284.36,282.88,283.91,132686.0
2021-04-05 09:30:00,285.45,287.95,284.72,287.07,61953.0,285.45,287.95,284.72,287.07,61953.0
2021-04-05 10:00:00,286.87,286.87,284.28,285.54,37352.0,286.87,286.87,284.28,285.54,37352.0
2021-04-05 10:30:00,285.52,286.99,285.34,286.31,30506.0,285.52,286.99,285.34,286.31,30506.0
2021-04-05 11:00:00,286.46,286.46,285.06,286.11,21373.0,286.46,286.46,285.06,286.11,21373.0
2021-04-05 11:30:00,285.99,286.95,285.87,286.28,23276.0,285.99,286.95,285.87,286.28,23276.0
2021-04-05 12:00:00,286.47,287.45,286.05,287.38,19486.0,286.47,287.45,286.05,287.38,19486.0
2021-04-05 12:30:00,287.48,288.41,287.48,287.77,23800.0,287.48,288.41,287.48,287.77,23800.0
2021-04-05 13:00:00,287.89,288.47,287.53,287.74,24229.0,287.89,288.47,287.53,287.74,24229.0
2021-04-05 13:30:00,287.56,288.61,287.56,288.23,20786.0,287.56,288.61,287.56,288.23,20786.0
2021-04-05 14:00:00,288.35,289.12,288.15,289.07,24746.0,288.35,289.12,288.15,289.07,24746.0
2021-04-05 14:30:00,289.08,289.42,288.37,288.92,27100.0,289.08,289.42,288.37,288.92,27100.0
2021-04-05 15:00:00,288.92,288.97,287.56,287.98,29339.0,288.92,288.97,287.56,287.98,29339.0
2021-04-05 15:30:00,287.82,288.8,287.13,288.3,86765.0,287.82,288.8,287.13,288.3,86765.0
2021-04-06 09:30:00,286.86,287.9,284.76,287.3,45958.0,286.86,287.9,284.76,287.3,45958.0
2021-04-06 10:00:00,287.4,287.57,285.25,285.91,19334.0,287.4,287.57,285.25,285.91,19334.0
2021-04-06 10:30:00,285.62,287.24,285.44,286.53,23620.0,285.62,287.24,285.44,286.53,23620.0
2021-04-06 11:00:00,286.73,288.63,286.31,287.6,16592.0,286.73,288.63,286.31,287.6,16592.0
2021-04-06 11:30:00,287.38,288.42,286.93,288.33,19865.0,287.38,288.42,286.93,288.33,19865.0
2021-04-06 12:00:00,288.5,288.53,287.55,287.58,11396.0,288.5,288.53,287.55,287.58,11396.0
2021-04-06 12:30:00,287.44,288.12,287.33,287.62,12768.0,287.44,288.12,287.33,287.62,12768.0
2021-04-06 13:00:00,287.53,287.53,285.11,285.46,16452.0,287.53,287.53,285.11,285.46,16452.0
2021-04-06 13:30:00,285.35,286.67,285.14,286.07,59563.0,285.35,286.67,285.14,286.07,59563.0
2021-04-06 14:00:00,285.99,286.79,285.97,286.67,19627.0,285.99,286.79,285.97,286.67,19627.0
2021-04-06 14:30:00,286.79,287.04,285.93,286.94,17415.0,286.79,287.04,285.93,286.94,17415.0
2021-04-06 15:00:00,286.92,286.92,285.04,286.06,31952.0,286.92,286.92,285.04,286.06,31952.0
2021-04-06 15:30:00,286.14,286.39,284.64,285.49,108189.0,286.14,286.39,284.64,285.49,108189.0
2021-04-07 09:30:00,286.48,286.83,283.24,285.85,47152.0,286.48,286.83,283.24,285.85,47152.0
2021-04-07 10:00:00,285.84,287.51,285.71,287.34,21185.0,285.84,287.51,285.71,287.34,21185.0
2021-04-07 10:30:00,287.5,287.59,285.62,285.97,24208.0,287.5,287.59,285.62,285.97,24208.0
2021-04-07 11:00:00,285.94,286.63,285.24,285.24,16277.0,285.94,286.63,285.24,285.24,16277.0
2021-04-07 11:30:00,285.26,285.81,284.71,285.75,17827.0,285.26,285.81,284.71,285.75,17827.0
2021-04-07 12:00:00,285.88,286.2,284.81,284.97,23127.0,285.88,286.2,284.81,284.97,23127.0
2021-04-07 12:30:00,284.82,285.34,284.74,285.16,19744.0,284.82,285.34,284.74,285.16,19744.0
2021-04-07 13:00:00,285.18,285.72,284.93,285.19,20762.0,285.18,285.72,284.93,285.19,20762.0
2021-04-07 13:30:00,285.19,286.0,285.19,285.98,12889.0,285.19,286.0,285.19,285.98,12889.0
2021-04-07 14:00:00,286.13,287.03,285.93,287.01,19581.0,286.13,287.03,285.93,287.01,19581.0
2021-04-07 14:30:00,286.93,287.01,285.96,286.09,15782.0,286.93,287.01,285.96,286.09,15782.0
2021-04-07 15:00:00,286.19,286.33,285.11,285.47,17382.0,286.19,286.33,285.11,285.47,17382.0
2021-04-07 15:30:00,285.42,286.23,284.99,286.03,72786.0,285.42,286.23,284.99,286.03,72786.0
2021-04-08 09:30:00,289.29,297.76,288.64,293.5,128485.0,289.29,297.76,288.64,293.5,128485.0
2021-04-08 10:00:00,293.63,294.72,292.44,294.09,63026.0,293.63,294.72,292.44,294.09,63026.0
2021-04-08 10:30:00,294.04,294.25,292.86,293.4,39716.0,294.04,294.25,292.86,293.4,39716.0
2021-04-08 11:00:00,293.5,294.19,293.1,293.6,74938.0,293.5,294.19,293.1,293.6,74938.0
2021-04-08 11:30:00,293.6,293.6,293.02,293.34,28809.0,293.6,293.6,293.02,293.34,28809.0
2021-04-08 12:00:00,293.35,293.52,292.56,293.36,29392.0,293.35,293.52,292.56,293.36,29392.0
2021-04-08 12:30:00,293.33,293.46,290.8,292.44,29464.0,293.33,293.46,290.8,292.44,29464.0
2021-04-08 13:00:00,292.49,293.13,292.39,293.11,20425.0,292.49,293.13,292.39,293.11,20425.0
2021-04-08 13:30:00,293.23,293.55,292.07,292.59,19512.0,293.23,293.55,292.07,292.59,19512.0
2021-04-08 14:00:00,292.69,293.42,292.53,293.33,16610.0,292.69,293.42,292.53,293.33,16610.0
2021-04-08 14:30:00,293.39,293.39,292.34,292.88,16657.0,293.39,293.39,292.34,292.88,16657.0
2021-04-08 15:00:00,292.88,293.09,291.92,292.86,33597.0,292.88,293.09,291.92,292.86,33597.0
2021-04-08 15:30:00,293.09,293.55,292.72,293.53,113940.0,293.09,293.55,292.72,293.53,113940.0
2021-04-09 09:30:00,292.56,292.56,290.38,291.84,55086.0,292.56,292.56,290.38,291.84,55086.0
2021-04-09 10:00:00,292.01,293.71,291.1,293.31,23626.0,292.01,293.71,291.1,293.31,23626.0
2021-04-09 10:30:00,293.01,294.67,292.45,294.07,43818.0,293.01,294.67,292.45,294.07,43818.0
2021-04-09 11:00:00,294.2,295.61,293.95,295.56,46287.0,294.2,295.61,293.95,295.56,46287.0
2021-04-09 11:30:00,295.55,296.18,294.72,295.97,31833.0,295.55,296.18,294.72,295.97,31833.0
2021-04-09 12:00:00,295.82,296.35,295.48,295.88,21261.0,295.82,296.35,295.48,295.88,21261.0
2021-04-09 12:30:00,295.88,296.54,295.69,296.44,28555.0,295.88,296.54,295.69,296.44,28555.0
2021-04-09 13:00:00,296.32,297.42,296.0,297.42,29233.0,296.32,297.42,296.0,297.42,29233.0
2021-04-09 13:30:00,297.3,297.9,296.6,297.13,28792.0,297.3,297.9,296.6,297.13,28792.0
2021-04-09 14:00:00,297.25,297.56,296.53,296.53,26420.0,297.25,297.56,296.53,296.53,26420.0
2021-04-09 14:30:00,296.54,296.69,296.02,296.22,40577.0,296.54,296.69,296.02,296.22,40577.0
2021-04-09 15:00:00,296.05,296.82,295.67,296.62,35406.0,296.05,296.82,295.67,296.62,35406.0
2021-04-09 15:30:00,296.63,297.85,296.52,297.57,113764.0,296.63,297.85,296.52,297.57,113764.0
2021-04-12 09:30:00,294.0,295.99,293.0,294.45,74496.0,294.0,295.99,293.0,294.45,74496.0
2021-04-12 10:00:00,294.39,295.75,294.18,294.66,43469.0,294.39,295.75,294.18,294.66,43469.0
2021-04-12 10:30:00,294.51,294.9,293.93,294.54,120964.0,294.51,294.9,293.93,294.54,120964.0
2021-04-12 11:00:00,294.59,294.97,294.31,294.64,41329.0,294.59,294.97,294.31,294.64,41329.0
2021-04-12 11:30:00,294.64,294.73,293.92,294.6,31508.0,294.64,294.73,293.92,294.6,31508.0
2021-04-12 12:00:00,294.64,295.13,294.32,295.06,34064.0,294.64,295.13,294.32,295.06,34064.0
2021-04-12 12:30:00,295.12,296.25,295.02,295.71,29226.0,295.12,296.25,295.02,295.71,29226.0
2021-04-12 13:00:00,295.77,295.85,294.7,294.85,85942.0,295.77,295.85,294.7,294.85,85942.0
2021-04-12 13:30:00,294.82,294.92,294.03,294.24,95176.0,294.82,294.92,294.03,294.24,95176.0
2021-04-12 14:00:00,294.31,294.58,294.18,294.25,17880.0,294.31,294.58,294.18,294.25,17880.0
2021-04-12 14:30:00,294.3,294.51,293.75,294.44,8510.0,294.3,294.51,293.75,294.44,8510.0
2021-04-12 15:00:00,294.42,294.54,293.77,293.91,26347.0,294.42,294.54,293.77,293.91,26347.0
2021-04-12 15:30:00,294.1,294.94,293.89,294.42,124257.0,294.1,294.94,293.89,294.42,124257.0
2021-04-13 09:30:00,295.34,298.66,295.07,296.01,60276.0,295.34,298.66,295.07,296.01,60276.0
2021-04-13 10:00:00,296.29,297.07,295.0,296.08,96727.0,296.29,297.07,295.0,296.08,96727.0
2021-04-13 10:30:00,296.46,296.46,295.23,295.75,25203.0,296.46,296.46,295.23,295.75,25203.0
2021-04-13 11:00:00,295.83,295.83,294.13,294.54,37836.0,295.83,295.83,294.13,294.54,37836.0
2021-04-13 11:30:00,294.71,295.16,293.16,293.2,22783.0,294.71,295.16,293.16,293.2,22783.0
2021-04-13 12:00:00,293.27,294.65,293.12,294.26,27961.0,293.27,294.65,293.12,294.26,27961.0
2021-04-13 12:30:00,294.06,294.86,294.05,294.47,14364.0,294.06,294.86,294.05,294.47,14364.0
2021-04-13 13:00:00,294.64,295.6,294.47,295.39,10820.0,294.64,295.6,294.47,295.39,10820.0
2021-04-13 13:30:00,295.48,295.57,294.78,294.78,16028.0,295.48,295.57,294.78,294.78,16028.0
2021-04-13 14:00:00,294.77,295.2,294.41,295.0,15495.0,294.77,295.2,294.41,295.0,15495.0
2021-04-13 14:30:00,295.05,295.56,294.93,295.48,18238.0,295.05,295.56,294.93,295.48,18238.0
2021-04-13 15:00:00,295.53,295.92,295.45,295.63,32486.0,295.53,295.92,295.45,295.63,32486.0
2021-04-13 15:30:00,295.56,295.68,294.66,295.36,119361.0,295.56,295.68,294.66,295.36,119361.0
2021-04-14 09:30:00,297.24,300.97,296.67,300.97,53247.0,297.24,300.97,296.67,300.97,53247.0
2021-04-14 10:00:00,300.88,301.41,298.76,298.76,51412.0,300.88,301.41,298.76,298.76,51412.0
2021-04-14 10:30:00,298.89,300.09,298.84,299.2,24206.0,298.89,300.09,298.84,299.2,24206.0
2021-04-14 11:00:00,299.14,299.27,296.91,297.04,19630.0,299.14,299.27,296.91,297.04,19630.0
2021-04-14 11:30:00,297.12,298.18,296.57,297.67,9922.0,297.12,298.18,296.57,297.67,9922.0
2021-04-14 12:00:00,297.62,298.23,297.07,297.41,17722.0,297.62,298.23,297.07,297.41,17722.0
2021-04-14 12:30:00,297.49,298.46,296.89,298.24,17176.0,297.49,298.46,296.89,298.24,17176.0
2021-04-14 13:00:00,298.5,298.5,297.6,297.68,8594.0,298.5,298.5,297.6,297.68,8594.0
2021-04-14 13:30:00,297.74,297.74,295.81,295.81,10653.0,297.74,297.74,295.81,295.81,10653.0
2021-04-14 14:00:00,295.71,296.72,295.04,296.62,22658.0,295.71,296.72,295.04,296.62,22658.0
2021-04-14 14:30:00,296.78,297.14,295.37,295.48,14075.0,296.78,297.14,295.37,295.48,14075.0
2021-04-14 15:00:00,295.15,295.64,294.73,295.3,24422.0,295.15,295.64,294.73,295.3,24422.0
2021-04-14 15:30:00,295.25,295.54,293.79,294.37,123746.0,295.25,295.54,293.79,294.37,123746.0
2021-04-15 09:30:00,299.58,303.69,298.55,299.5,81595.0,299.58,303.69,298.55,299.5,81595.0
2021-04-15 10:00:00,300.02,300.3,298.72,299.19,36712.0,300.02,300.3,298.72,299.19,36712.0
2021-04-15 10:30:00,299.33,300.62,299.26,300.37,47132.0,299.33,300.62,299.26,300.37,47132.0
2021-04-15 11:00:00,300.37,300.95,300.0,300.0,53863.0,300.37,300.95,300.0,300.0,53863.0
2021-04-15 11:30:00,299.94,300.18,298.77,298.89,41504.0,299.94,300.18,298.77,298.89,41504.0
2021-04-15 12:00:00,298.96,299.15,298.25,298.96,111785.0,298.96,299.15,298.25,298.96,111785.0
2021-04-15 12:30:00,298.98,299.31,298.59,298.83,37881.0,298.98,299.31,298.59,298.83,37881.0
2021-04-15 13:00:00,298.86,299.0,298.26,298.91,20119.0,298.86,299.0,298.26,298.91,20119.0
2021-04-15 13:30:00,299.0,299.64,298.92,299.12,18440.0,299.0,299.64,298.92,299.12,18440.0
2021-04-15 14:00:00,299.12,299.19,298.22,299.09,20923.0,299.12,299.19,298.22,299.09,20923.0
2021-04-15 14:30:00,299.03,299.42,298.62,299.12,15523.0,299.03,299.42,298.62,299.12,15523.0
2021-04-15 15:00:00,299.05,299.33,298.46,298.55,26403.0,299.05,299.33,298.46,298.55,26403.0
2021-04-15 15:30:00,298.59,299.92,298.55,298.85,81727.0,298.59,299.92,298.55,298.85,81727.0
2021-04-16 09:30:00,299.41,300.18,296.58,297.98,81353.0,299.41,300.18,296.58,297.98,81353.0
2021-04-16 10:00:00,298.07,299.56,297.49,299.25,33279.0,298.07,299.56,297.49,299.25,33279.0
2021-04-16 10:30:00,299.14,300.67,298.94,299.86,24047.0,299.14,300.67,298.94,299.86,24047.0
2021-04-16 11:00:00,300.0,300.46,299.42,299.63,20301.0,300.0,300.46,299.42,299.63,20301.0
2021-04-16 11:30:00,299.74,300.37,299.51,300.06,20529.0,299.74,300.37,299.51,300.06,20529.0
2021-04-16 12:00:00,300.18,301.36,300.18,300.99,27196.0,300.18,301.36,300.18,300.99,27196.0
2021-04-16 12:30:00,301.11,301.18,300.11,300.38,18418.0,301.11,301.18,300.11,300.38,18418.0
2021-04-16 13:00:00,300.31,300.35,299.21,299.77,11824.0,300.31,300.35,299.21,299.77,11824.0
2021-04-16 13:30:00,299.74,300.46,299.68,299.85,9887.0,299.74,300.46,299.68,299.85,9887.0
2021-04-16 14:00:00,299.96,300.9,299.85,299.93,29069.0,299.96,300.9,299.85,299.93,29069.0
2021-04-16 14:30:00,300.08,300.35,299.66,299.96,23209.0,300.08,300.35,299.66,299.96,23209.0
2021-04-16 15:00:00,300.0,300.18,299.44,299.59,30045.0,300.0,300.18,299.44,299.59,30045.0
2021-04-16 15:30:00,299.51,300.58,299.39,300.16,102734.0,299.51,300.58,299.39,300.16,102734.0
2021-04-19 09:30:00,297.27,299.46,296.56,297.52,28140.0,297.27,299.46,296.56,297.52,28140.0
2021-04-19 10:00:00,297.13,297.17,294.08,295.01,20512.0,297.13,297.17,294.08,295.01,20512.0
2021-04-19 10:30:00,294.79,294.83,291.82,293.79,25139.0,294.79,294.83,291.82,293.79,25139.0
2021-04-19 11:00:00,293.63,294.41,292.85,292.86,20202.0,293.63,294.41,292.85,292.86,20202.0
2021-04-19 11:30:00,292.87,293.01,291.92,292.54,13192.0,292.87,293.01,291.92,292.54,13192.0
2021-04-19 12:00:00,292.19,292.33,290.55,290.85,18452.0,292.19,292.33,290.55,290.85,18452.0
2021-04-19 12:30:00,290.89,291.08,290.17,290.64,18335.0,290.89,291.08,290.17,290.64,18335.0
2021-04-19 13:00:00,290.53,291.26,290.36,290.46,27720.0,290.53,291.26,290.36,290.46,27720.0
2021-04-19 13:30:00,290.28,290.95,290.28,290.53,23496.0,290.28,290.95,290.28,290.53,23496.0
2021-04-19 14:00:00,290.53,290.83,289.7,289.91,23179.0,290.53,290.83,289.7,289.91,23179.0
2021-04-19 14:30:00,289.89,290.06,288.85,289.54,36639.0,289.89,290.06,288.85,289.54,36639.0
2021-04-19 15:00:00,289.67,290.16,289.29,289.72,51735.0,289.67,290.16,289.29,289.72,51735.0
2021-04-19 15:30:00,289.71,290.51,289.24,290.19,143356.0,289.71,290.51,289.24,290.19,143356.0
2021-04-20 09:30:00,288.16,289.05,286.13,287.64,56169.0,288.16,289.05,286.13,287.64,56169.0
2021-04-20 10:00:00,287.51,289.0,287.42,287.43,30482.0,287.51,289.0,287.42,287.43,30482.0
2021-04-20 10:30:00,287.38,287.41,283.87,285.05,44944.0,287.38,287.41,283.87,285.05,44944.0
2021-04-20 11:00:00,285.2,285.74,282.82,283.4,60410.0,285.2,285.74,282.82,283.4,60410.0
2021-04-20 11:30:00,283.25,284.57,282.99,283.92,25378.0,283.25,284.57,282.99,283.92,25378.0
2021-04-20 12:00:00,283.89,284.75,283.61,284.48,16664.0,283.89,284.75,283.61,284.48,16664.0
2021-04-20 12:30:00,284.6,284.95,283.65,284.54,30404.0,284.6,284.95,283.65,284.54,30404.0
2021-04-20 13:00:00,284.44,285.47,284.32,284.66,34109.0,284.44,285.47,284.32,284.66,34109.0
2021-04-20 13:30:00,284.62,285.94,284.54,285.6,22389.0,284.62,285.94,284.54,285.6,22389.0
2021-04-20 14:00:00,285.59,285.75,285.07,285.22,38562.0,285.59,285.75,285.07,285.22,38562.0
2021-04-20 14:30:00,285.14,286.03,284.8,285.09,22952.0,285.14,286.03,284.8,285.09,22952.0
2021-04-20 15:00:00,285.53,286.18,285.4,286.17,36955.0,285.53,286.18,285.4,286.17,36955.0
2021-04-20 15:30:00,286.16,287.19,285.67,286.35,118772.0,286.16,287.19,285.67,286.35,118772.0
2021-04-21 09:30:00,285.75,287.61,284.15,286.8,33668.0,285.75,287.61,284.15,286.8,33668.0
2021-04-21 10:00:00,286.98,289.05,286.13,288.78,33321.0,286.98,289.05,286.13,288.78,33321.0
2021-04-21 10:30:00,288.83,288.83,286.67,287.18,22176.0,288.83,288.83,286.67,287.18,22176.0
2021-04-21 11:00:00,287.21,289.13,287.02,288.38,22903.0,287.21,289.13,287.02,288.38,22903.0
2021-04-21 11:30:00,288.5,289.12,288.08,288.41,14091.0,288.5,289.12,288.08,288.41,14091.0
2021-04-21 12:00:00,288.33,289.27,287.94,288.75,23094.0,288.33,289.27,287.94,288.75,23094.0
2021-04-21 12:30:00,288.91,289.73,288.7,288.81,28492.0,288.91,289.73,288.7,288.81,28492.0
2021-04-21 13:00:00,289.03,289.62,288.74,289.33,34545.0,289.03,289.62,288.74,289.33,34545.0
2021-04-21 13:30:00,289.12,289.58,287.93,288.15,17554.0,289.12,289.58,287.93,288.15,17554.0
2021-04-21 14:00:00,288.28,288.98,287.97,288.51,41892.0,288.28,288.98,287.97,288.51,41892.0
2021-04-21 14:30:00,288.57,288.77,288.09,288.57,33533.0,288.57,288.77,288.09,288.57,33533.0
2021-04-21 15:00:00,288.59,289.04,287.35,287.38,45081.0,288.59,289.04,287.35,287.38,45081.0
2021-04-21 15:30:00,287.53,289.63,287.48,288.77,88049.0,287.53,289.63,287.48,288.77,88049.0
2021-04-22 09:30:00,287.54,288.06,285.72,286.95,43311.0,287.54,288.06,285.72,286.95,43311.0
2021-04-22 10:00:00,286.98,288.52,286.17,288.47,68215.0,286.98,288.52,286.17,288.47,68215.0
2021-04-22 10:30:00,288.52,289.9,288.27,289.9,116977.0,288.52,289.9,288.27,289.9,116977.0
2021-04-22 11:00:00,289.91,292.16,289.91,290.77,99173.0,289.91,292.16,289.91,290.77,99173.0
2021-04-22 11:30:00,290.71,291.29,290.43,291.0,62059.0,290.71,291.29,290.43,291.0,62059.0
2021-04-22 12:00:00,291.1,291.82,290.29,291.1,195427.0,291.1,291.82,290.29,291.1,195427.0
2021-04-22 12:30:00,291.2,292.24,290.65,292.07,96453.0,291.2,292.24,290.65,292.07,96453.0
2021-04-22 13:00:00,292.1,292.18,288.28,289.7,53935.0,292.1,292.18,288.28,289.7,53935.0
2021-04-22 13:30:00,289.66,289.66,286.2,286.78,28006.0,289.66,289.66,286.2,286.78,28006.0
2021-04-22 14:00:00,286.64,289.8,285.97,289.79,60368.0,286.64,289.8,285.97,289.79,60368.0
2021-04-22 14:30:00,289.7,290.25,288.84,288.96,69014.0,289.7,290.25,288.84,288.96,69014.0
2021-04-22 15:00:00,288.86,289.78,287.89,288.13,64753.0,288.86,289.78,287.89,288.13,64753.0
2021-04-22 15:30:00,288.23,289.17,287.84,288.0,173183.0,288.23,289.17,287.84,288.0,173183.0
2021-04-23 09:30:00,289.51,290.89,289.12,289.77,27499.0,289.51,290.89,289.12,289.77,27499.0
2021-04-23 10:00:00,289.77,291.6,289.75,290.62,61062.0,289.77,291.6,289.75,290.62,61062.0
2021-04-23 10:30:00,290.42,291.53,290.28,291.0,40168.0,290.42,291.53,290.28,291.0,40168.0
2021-04-23 11:00:00,291.04,294.92,291.04,294.45,40818.0,291.04,294.92,291.04,294.45,40818.0
2021-04-23 11:30:00,294.63,295.86,294.54,295.68,27319.0,294.63,295.86,294.54,295.68,27319.0
2021-04-23 12:00:00,295.75,295.86,294.97,294.97,20188.0,295.75,295.86,294.97,294.97,20188.0
2021-04-23 12:30:00,295.02,296.11,294.6,295.09,18808.0,295.02,296.11,294.6,295.09,18808.0
2021-04-23 13:00:00,295.13,295.71,294.72,295.66,9957.0,295.13,295.71,294.72,295.66,9957.0
2021-04-23 13:30:00,295.67,296.57,295.61,296.07,24936.0,295.67,296.57,295.61,296.07,24936.0
2021-04-23 14:00:00,295.98,296.33,295.27,295.85,21831.0,295.98,296.33,295.27,295.85,21831.0
2021-04-23 14:30:00,295.98,296.55,295.68,296.0,30201.0,295.98,296.55,295.68,296.0,30201.0
2021-04-23 15:00:00,295.96,296.21,295.51,295.95,40327.0,295.96,296.21,295.51,295.95,40327.0
2021-04-23 15:30:00,296.02,296.27,295.05,295.22,167969.0,296.02,296.27,295.05,295.22,167969.0
2021-04-26 09:30:00,294.4,297.13,294.24,297.12,67047.0,294.4,297.13,294.24,297.12,67047.0
2021-04-26 10:00:00,297.19,298.0,296.88,297.78,29464.0,297.19,298.0,296.88,297.78,29464.0
2021-04-26 10:30:00,297.8,298.46,297.44,298.43,41611.0,297.8,298.46,297.44,298.43,41611.0
2021-04-26 11:00:00,298.32,300.76,298.32,299.93,142354.0,298.32,300.76,298.32,299.93,142354.0
2021-04-26 11:30:00,300.08,300.08,299.08,299.62,13543.0,300.08,300.08,299.08,299.62,13543.0
2021-04-26 12:00:00,299.71,299.71,298.81,299.15,6978.0,299.71,299.71,298.81,299.15,6978.0
2021-04-26 12:30:00,298.98,300.58,298.89,300.28,33818.0,298.98,300.58,298.89,300.28,33818.0
2021-04-26 13:00:00,300.21,300.21,299.6,299.92,10799.0,300.21,300.21,299.6,299.92,10799.0
2021-04-26 13:30:00,299.9,300.08,299.59,299.82,10317.0,299.9,300.08,299.59,299.82,10317.0
2021-04-26 14:00:00,299.84,300.07,299.64,299.84,15859.0,299.84,300.07,299.64,299.84,15859.0
2021-04-26 14:30:00,299.89,299.93,299.32,299.6,12088.0,299.89,299.93,299.32,299.6,12088.0
2021-04-26 15:00:00,299.78,299.8,298.84,298.86,15206.0,299.78,299.8,298.84,298.86,15206.0
2021-04-26 15:30:00,298.87,299.66,298.55,299.22,66789.0,298.87,299.66,298.55,299.22,66789.0
2021-04-27 09:30:00,299.2,299.97,295.51,295.9,37525.0,299.2,299.97,295.51,295.9,37525.0
2021-04-27 10:00:00,295.71,296.14,294.55,295.91,52148.0,295.71,296.14,294.55,295.91,52148.0
2021-04-27 10:30:00,295.74,295.82,294.68,294.83,56453.0,295.74,295.82,294.68,294.83,56453.0
2021-04-27 11:00:00,294.86,295.63,294.75,294.84,39135.0,294.86,295.63,294.75,294.84,39135.0
2021-04-27 11:30:00,295.06,296.45,294.25,296.29,53028.0,295.06,296.45,294.25,296.29,53028.0
2021-04-27 12:00:00,296.45,297.52,296.45,297.52,13027.0,296.45,297.52,296.45,297.52,13027.0
2021-04-27 12:30:00,297.52,297.69,296.82,297.01,17855.0,297.52,297.69,296.82,297.01,17855.0
2021-04-27 13:00:00,297.03,297.83,297.02,297.62,6674.0,297.03,297.83,297.02,297.62,6674.0
2021-04-27 13:30:00,297.66,298.26,297.56,297.76,16372.0,297.66,298.26,297.56,297.76,16372.0
2021-04-27 14:00:00,297.88,297.93,296.93,297.78,15347.0,297.88,297.93,296.93,297.78,15347.0
2021-04-27 14:30:00,297.71,297.83,297.14,297.36,11337.0,297.71,297.83,297.14,297.36,11337.0
2021-04-27 15:00:00,297.23,297.88,296.96,297.68,10563.0,297.23,297.88,296.96,297.68,10563.0
2021-04-27 15:30:00,297.7,298.93,297.38,298.02,60920.0,297.7,298.93,297.38,298.02,60920.0
2021-04-28 09:30:00,298.07,298.41,296.18,297.4,74714.0,298.07,298.41,296.18,297.4,74714.0
2021-04-28 10:00:00,297.58,299.25,297.05,298.94,35150.0,297.58,299.25,297.05,298.94,35150.0
2021-04-28 10:30:00,298.94,298.94,297.5,298.86,26612.0,298.94,298.94,297.5,298.86,26612.0
2021-04-28 11:00:00,298.76,298.78,297.44,298.51,17907.0,298.76,298.78,297.44,298.51,17907.0
2021-04-28 11:30:00,298.44,298.75,297.04,297.23,31299.0,298.44,298.75,297.04,297.23,31299.0
2021-04-28 12:00:00,297.13,298.28,296.91,298.17,31151.0,297.13,298.28,296.91,298.17,31151.0
2021-04-28 12:30:00,298.25,299.3,298.11,298.56,17810.0,298.25,299.3,298.11,298.56,17810.0
2021-04-28 13:00:00,298.5,298.75,297.92,298.69,9299.0,298.5,298.75,297.92,298.69,9299.0
2021-04-28 13:30:00,298.69,298.75,297.65,297.65,22193.0,298.69,298.75,297.65,297.65,22193.0
2021-04-28 14:00:00,297.76,298.45,297.49,297.98,31934.0,297.76,298.45,297.49,297.98,31934.0
2021-04-28 14:30:00,297.94,299.56,297.36,299.49,45362.0,297.94,299.56,297.36,299.49,45362.0
2021-04-28 15:00:00,299.49,299.53,298.37,298.97,12819.0,299.49,299.53,298.37,298.97,12819.0
2021-04-28 15:30:00,298.85,299.53,298.48,299.28,82406.0,298.85,299.53,298.48,299.28,82406.0
2021-04-29 09:30:00,301.5,301.5,295.24,295.51,36241.0,301.5,301.5,295.24,295.51,36241.0
2021-04-29 10:00:00,295.24,296.37,293.79,294.97,26869.0,295.24,296.37,293.79,294.97,26869.0
2021-04-29 10:30:00,294.88,297.29,294.23,297.23,30994.0,294.88,297.29,294.23,297.23,30994.0
2021-04-29 11:00:00,297.2,297.43,295.69,295.69,34813.0,297.2,297.43,295.69,295.69,34813.0
2021-04-29 11:30:00,295.77,296.59,295.05,295.66,42079.0,295.77,296.59,295.05,295.66,42079.0
2021-04-29 12:00:00,295.65,295.65,294.47,295.14,49256.0,295.65,295.65,294.47,295.14,49256.0
2021-04-29 12:30:00,294.98,296.71,294.94,296.71,26061.0,294.98,296.71,294.94,296.71,26061.0
2021-04-29 13:00:00,296.63,297.38,296.44,296.79,31763.0,296.63,297.38,296.44,296.79,31763.0
2021-04-29 13:30:00,296.67,297.5,296.16,297.11,19920.0,296.67,297.5,296.16,297.11,19920.0
2021-04-29 14:00:00,297.29,297.71,296.45,296.5,28849.0,297.29,297.71,296.45,296.5,28849.0
2021-04-29 14:30:00,296.56,297.41,296.26,297.26,23597.0,296.56,297.41,296.26,297.26,23597.0
2021-04-29 15:00:00,297.31,297.6,295.58,295.82,24462.0,297.31,297.6,295.58,295.82,24462.0
2021-04-29 15:30:00,295.86,296.66,295.63,296.2,83912.0,295.86,296.66,295.63,296.2,83912.0
2021-04-30 09:30:00,294.55,294.55,292.23,293.55,23702.0,294.55,294.55,292.23,293.55,23702.0
2021-04-30 10:00:00,293.68,295.17,292.48,295.13,18843.0,293.68,295.17,292.48,295.13,18843.0
2021-04-30 10:30:00,295.13,295.47,293.17,293.2,14620.0,295.13,295.47,293.17,293.2,14620.0
2021-04-30 11:00:00,293.06,293.22,291.44,291.71,36530.0,293.06,293.22,291.44,291.71,36530.0
2021-04-30 11:30:00,291.69,293.47,291.58,293.26,13258.0,291.69,293.47,291.58,293.26,13258.0
2021-04-30 12:00:00,293.16,294.25,293.16,293.45,7243.0,293.16,294.25,293.16,293.45,7243.0
2021-04-30 12:30:00,293.65,293.65,291.89,292.39,18602.0,293.65,293.65,291.89,292.39,18602.0
2021-04-30 13:00:00,292.39,293.22,292.23,292.59,8359.0,292.39,293.22,292.23,292.59,8359.0
2021-04-30 13:30:00,292.52,292.74,290.5,290.79,19354.0,292.52,292.74,290.5,290.79,19354.0
2021-04-30 14:00:00,290.73,291.47,290.53,291.47,13578.0,290.73,291.47,290.53,291.47,13578.0
2021-04-30 14:30:00,291.35,291.91,291.18,291.78,12125.0,291.35,291.91,291.18,291.78,12125.0
2021-04-30 15:00:00,291.74,292.32,291.08,292.1,16492.0,291.74,292.32,291.08,292.1,16492.0
2021-04-30 15:30:00,292.11,292.39,291.26,292.1,76097.0,292.11,292.39,291.26,292.1,76097.0
2021-05-03 09:30:00,292.99,293.5,289.57,289.82,24566.0,292.99,293.5,289.57,289.82,24566.0
2021-05-03 10:00:00,289.88,292.12,289.4,290.83,26343.0,289.88,292.12,289.4,290.83,26343.0
2021-05-03 10:30:00,291.04,292.16,289.28,289.63,18443.0,291.04,292.16,289.28,289.63,18443.0
2021-05-03 11:00:00,289.63,289.91,288.0,288.16,17996.0,289.63,289.91,288.0,288.16,17996.0
2021-05-03 11:30:00,288.12,288.83,287.48,287.88,28482.0,288.12,288.83,287.48,287.88,28482.0
2021-05-03 12:00:00,287.72,287.9,287.25,287.44,11451.0,287.72,287.9,287.25,287.44,11451.0
2021-05-03 12:30:00,287.22,287.28,286.07,286.34,16012.0,287.22,287.28,286.07,286.34,16012.0
2021-05-03 13:00:00,286.31,287.28,286.29,286.76,11603.0,286.31,287.28,286.29,286.76,11603.0
2021-05-03 13:30:00,286.63,287.72,286.51,287.64,9633.0,286.63,287.72,286.51,287.64,9633.0
2021-05-03 14:00:00,287.73,287.92,287.45,287.83,10740.0,287.73,287.92,287.45,287.83,10740.0
2021-05-03 14:30:00,288.0,288.06,287.15,287.5,16119.0,288.0,288.06,287.15,287.5,16119.0
2021-05-03 15:00:00,287.47,287.61,286.81,287.25,22375.0,287.47,287.61,286.81,287.25,22375.0
2021-05-03 15:30:00,287.31,287.76,287.06,287.51,53382.0,287.31,287.76,287.06,287.51,53382.0
2021-05-04 09:30:00,284.23,284.23,280.49,280.57,39459.0,284.23,284.23,280.49,280.57,39459.0
2021-05-04 10:00:00,280.26,281.05,279.17,279.71,38088.0,280.26,281.05,279.17,279.71,38088.0
2021-05-04 10:30:00,279.54,279.94,277.73,277.85,20100.0,279.54,279.94,277.73,277.85,20100.0
2021-05-04 11:00:00,277.72,278.33,275.72,276.43,41450.0,277.72,278.33,275.72,276.43,41450.0
2021-05-04 11:30:00,276.48,276.74,274.5,275.4,34943.0,276.48,276.74,274.5,275.4,34943.0
2021-05-04 12:00:00,275.42,276.96,275.42,276.77,22897.0,275.42,276.96,275.42,276.77,22897.0
2021-05-04 12:30:00,276.75,277.36,275.79,276.94,20000.0,276.75,277.36,275.79,276.94,20000.0
2021-05-04 13:00:00,276.76,278.38,276.76,278.0,18155.0,276.76,278.38,276.76,278.0,18155.0
2021-05-04 13:30:00,278.09,278.33,277.37,277.53,17569.0,278.09,278.33,277.37,277.53,17569.0
2021-05-04 14:00:00,277.56,278.73,277.37,277.76,26416.0,277.56,278.73,277.37,277.76,26416.0
2021-05-04 14:30:00,277.88,279.23,277.88,278.96,18400.0,277.88,279.23,277.88,278.96,18400.0
2021-05-04 15:00:00,278.65,279.17,278.41,279.09,28768.0,278.65,279.17,278.41,279.09,28768.0
2021-05-04 15:30:00,279.12,279.76,278.19,279.72,152590.0,279.12,279.76,278.19,279.72,152590.0
2021-05-05 09:30:00,280.21,282.0,278.91,278.91,36796.0,280.21,282.0,278.91,278.91,36796.0
2021-05-05 10:00:00,278.46,279.22,277.68,279.19,20806.0,278.46,279.22,277.68,279.19,20806.0
2021-05-05 10:30:00,279.13,280.72,279.09,280.53,17611.0,279.13,280.72,279.09,280.53,17611.0
2021-05-05 11:00:00,280.64,281.47,280.09,281.28,22148.0,280.64,281.47,280.09,281.28,22148.0
2021-05-05 11:30:00,281.33,281.52,280.68,281.18,13309.0,281.33,281.52,280.68,281.18,13309.0
2021-05-05 12:00:00,281.21,281.26,280.37,280.44,14433.0,281.21,281.26,280.37,280.44,14433.0
2021-05-05 12:30:00,280.69,280.95,279.86,280.21,18227.0,280.69,280.95,279.86,280.21,18227.0
2021-05-05 13:00:00,280.24,280.73,279.9,280.73,10465.0,280.24,280.73,279.9,280.73,10465.0
2021-05-05 13:30:00,280.78,281.32,280.44,280.63,16092.0,280.78,281.32,280.44,280.63,16092.0
2021-05-05 14:00:00,280.68,281.19,280.12,281.06,25217.0,280.68,281.19,280.12,281.06,25217.0
2021-05-05 14:30:00,281.03,281.17,280.7,280.88,29029.0,281.03,281.17,280.7,280.88,29029.0
2021-05-05 15:00:00,280.86,280.98,278.99,279.42,68397.0,280.86,280.98,278.99,279.42,68397.0
2021-05-05 15:30:00,279.32,281.31,279.2,281.31,148091.0,279.32,281.31,279.2,281.31,148091.0
2021-05-06 09:30:00,280.46,281.45,277.79,280.38,77274.0,280.46,281.45,277.79,280.38,77274.0
2021-05-06 10:00:00,280.31,280.8,278.29,279.17,75024.0,280.31,280.8,278.29,279.17,75024.0
2021-05-06 10:30:00,278.79,282.24,278.22,280.56,36023.0,278.79,282.24,278.22,280.56,36023.0
2021-05-06 11:00:00,280.7,280.79,278.97,279.43,51279.0,280.7,280.79,278.97,279.43,51279.0
2021-05-06 11:30:00,279.42,282.13,279.23,282.13,27308.0,279.42,282.13,279.23,282.13,27308.0
2021-05-06 12:00:00,282.15,283.55,281.5,283.55,19855.0,282.15,283.55,281.5,283.55,19855.0
2021-05-06 12:30:00,283.69,284.49,282.8,283.04,32244.0,283.69,284.49,282.8,283.04,32244.0
2021-05-06 13:00:00,283.04,283.32,281.75,282.02,16356.0,283.04,283.32,281.75,282.02,16356.0
2021-05-06 13:30:00,282.07,282.8,281.47,281.78,32863.0,282.07,282.8,281.47,281.78,32863.0
2021-05-06 14:00:00,281.69,282.87,281.3,281.36,40303.0,281.69,282.87,281.3,281.36,40303.0
2021-05-06 14:30:00,281.31,283.19,281.23,281.93,40471.0,281.31,283.19,281.23,281.93,40471.0
2021-05-06 15:00:00,282.11,283.52,281.59,283.03,32498.0,282.11,283.52,281.59,283.03,32498.0
2021-05-06 15:30:00,283.15,284.72,282.34,284.21,101475.0,283.15,284.72,282.34,284.21,101475.0
2021-05-07 09:30:00,285.66,291.89,285.66,289.93,49117.0,285.66,291.89,285.66,289.93,49117.0
2021-05-07 10:00:00,289.57,292.65,288.92,291.53,38312.0,289.57,292.65,288.92,291.53,38312.0
2021-05-07 10:30:00,291.65,292.45,290.14,290.38,21331.0,291.65,292.45,290.14,290.38,21331.0
2021-05-07 11:00:00,290.81,291.27,290.37,290.61,14340.0,290.81,291.27,290.37,290.61,14340.0
2021-05-07 11:30:00,290.74,290.87,289.23,289.61,15919.0,290.74,290.87,289.23,289.61,15919.0
2021-05-07 12:00:00,289.12,289.19,288.14,288.25,15544.0,289.12,289.19,288.14,288.25,15544.0
2021-05-07 12:30:00,288.2,288.56,287.21,288.03,14183.0,288.2,288.56,287.21,288.03,14183.0
2021-05-07 13:00:00,288.01,288.02,285.71,285.71,23435.0,288.01,288.02,285.71,285.71,23435.0
2021-05-07 13:30:00,285.79,286.55,285.34,285.34,15776.0,285.79,286.55,285.34,285.34,15776.0
2021-05-07 14:00:00,285.21,285.83,284.62,284.91,12274.0,285.21,285.83,284.62,284.91,12274.0
2021-05-07 14:30:00,284.78,285.91,283.9,285.58,15862.0,284.78,285.91,283.9,285.58,15862.0
2021-05-07 15:00:00,285.66,286.7,285.41,286.12,24630.0,285.66,286.7,285.41,286.12,24630.0
2021-05-07 15:30:00,286.18,286.52,285.48,285.57,82117.0,286.18,286.52,285.48,285.57,82117.0
2021-05-10 09:30:00,285.14,286.0,279.77,280.39,31881.0,285.14,286.0,279.77,280.39,31881.0
2021-05-10 10:00:00,280.32,282.98,280.16,281.94,16876.0,280.32,282.98,280.16,281.94,16876.0
2021-05-10 10:30:00,281.66,281.81,280.13,280.39,15888.0,281.66,281.81,280.13,280.39,15888.0
2021-05-10 11:00:00,280.22,280.94,278.86,280.32,24781.0,280.22,280.94,278.86,280.32,24781.0
2021-05-10 11:30:00,280.27,280.94,279.27,280.94,17925.0,280.27,280.94,279.27,280.94,17925.0
2021-05-10 12:00:00,281.03,281.77,280.84,281.11,21590.0,281.03,281.77,280.84,281.11,21590.0
2021-05-10 12:30:00,280.79,280.86,280.24,280.27,10189.0,280.79,280.86,280.24,280.27,10189.0
2021-05-10 13:00:00,280.46,281.27,280.18,280.71,9801.0,280.46,281.27,280.18,280.71,9801.0
2021-05-10 13:30:00,280.54,280.56,279.05,279.53,17506.0,280.54,280.56,279.05,279.53,17506.0
2021-05-10 14:00:00,279.45,279.45,276.36,276.64,41902.0,279.45,279.45,276.36,276.64,41902.0
2021-05-10 14:30:00,276.56,277.25,275.88,276.63,33745.0,276.56,277.25,275.88,276.63,33745.0
2021-05-10 15:00:00,276.54,277.82,276.54,277.74,26340.0,276.54,277.82,276.54,277.74,26340.0
2021-05-10 15:30:00,277.71,277.79,275.92,276.14,101017.0,277.71,277.79,275.92,276.14,101017.0
2021-05-11 09:30:00,269.0,274.49,265.75,274.48,118619.0,269.0,274.49,265.75,274.48,118619.0
2021-05-11 10:00:00,274.43,275.37,272.96,274.26,45813.0,274.43,275.37,272.96,274.26,45813.0
2021-05-11 10:30:00,273.83,276.13,272.91,276.01,41536.0,273.83,276.13,272.91,276.01,41536.0
2021-05-11 11:00:00,275.9,279.77,275.25,279.77,42108.0,275.9,279.77,275.25,279.77,42108.0
2021-05-11 11:30:00,279.63,279.63,277.91,279.03,24131.0,279.63,279.63,277.91,279.03,24131.0
2021-05-11 12:00:00,278.82,279.73,278.36,278.46,24946.0,278.82,279.73,278.36,278.46,24946.0
2021-05-11 12:30:00,278.47,279.08,277.45,278.3,30779.0,278.47,279.08,277.45,278.3,30779.0
2021-05-11 13:00:00,278.32,280.56,278.3,280.4,25669.0,278.32,280.56,278.3,280.4,25669.0
2021-05-11 13:30:00,280.43,280.53,277.89,278.17,21134.0,280.43,280.53,277.89,278.17,21134.0
2021-05-11 14:00:00,278.24,278.79,277.09,278.72,19331.0,278.24,278.79,277.09,278.72,19331.0
2021-05-11 14:30:00,278.66,278.66,276.46,276.54,22271.0,278.66,278.66,276.46,276.54,22271.0
2021-05-11 15:00:00,276.55,277.82,276.33,277.59,19820.0,276.55,277.82,276.33,277.59,19820.0
2021-05-11 15:30:00,277.46,277.95,276.33,277.41,57053.0,277.46,277.95,276.33,277.41,57053.0
2021-05-12 09:30:00,271.95,275.09,270.02,272.43,51806.0,271.95,275.09,270.02,272.43,51806.0
2021-05-12 10:00:00,272.23,272.8,271.0,271.0,30686.0,272.23,272.8,271.0,271.0,30686.0
2021-05-12 10:30:00,271.01,271.6,268.68,269.4,26240.0,271.01,271.6,268.68,269.4,26240.0
2021-05-12 11:00:00,269.42,271.36,269.15,269.66,20321.0,269.42,271.36,269.15,269.66,20321.0
2021-05-12 11:30:00,269.73,269.75,267.56,267.96,20675.0,269.73,269.75,267.56,267.96,20675.0
2021-05-12 12:00:00,267.97,269.41,267.34,268.97,41291.0,267.97,269.41,267.34,268.97,41291.0
2021-05-12 12:30:00,268.75,270.17,268.55,270.1,17458.0,268.75,270.17,268.55,270.1,17458.0
2021-05-12 13:00:00,270.03,270.84,269.26,269.37,22850.0,270.03,270.84,269.26,269.37,22850.0
2021-05-12 13:30:00,269.22,270.07,268.89,269.33,25096.0,269.22,270.07,268.89,269.33,25096.0
2021-05-12 14:00:00,269.16,270.0,268.8,269.92,26236.0,269.16,270.0,268.8,269.92,26236.0
2021-05-12 14:30:00,270.11,271.02,269.57,270.06,32001.0,270.11,271.02,269.57,270.06,32001.0
2021-05-12 15:00:00,270.06,270.28,269.21,270.06,30349.0,270.06,270.28,269.21,270.06,30349.0
2021-05-12 15:30:00,269.95,270.68,268.6,269.65,114844.0,269.95,270.68,268.6,269.65,114844.0
2021-05-13 09:30:00,271.44,273.0,270.0,271.52,56977.0,271.44,273.0,270.0,271.52,56977.0
2021-05-13 10:00:00,271.99,273.7,271.32,271.7,28684.0,271.99,273.7,271.32,271.7,28684.0
2021-05-13 10:30:00,271.76,273.24,271.19,272.23,15003.0,271.76,273.24,271.19,272.23,15003.0
2021-05-13 11:00:00,271.76,271.94,268.8,268.98,16925.0,271.76,271.94,268.8,268.98,16925.0
2021-05-13 11:30:00,268.98,269.21,267.61,268.06,18755.0,268.98,269.21,267.61,268.06,18755.0
2021-05-13 12:00:00,268.15,269.67,268.15,268.78,29952.0,268.15,269.67,268.15,268.78,29952.0
2021-05-13 12:30:00,269.1,269.5,267.25,267.4,21747.0,269.1,269.5,267.25,267.4,21747.0
2021-05-13 13:00:00,267.25,269.98,267.22,268.68,208680.0,267.25,269.98,267.22,268.68,208680.0
2021-05-13 13:30:00,268.57,269.06,267.6,268.06,153135.0,268.57,269.06,267.6,268.06,153135.0
2021-05-13 14:00:00,268.14,269.98,268.01,269.16,37733.0,268.14,269.98,268.01,269.16,37733.0
2021-05-13 14:30:00,269.16,270.72,269.03,269.74,27900.0,269.16,270.72,269.03,269.74,27900.0
2021-05-13 15:00:00,270.05,270.5,269.58,270.05,41166.0,270.05,270.5,269.58,270.05,41166.0
2021-05-13 15:30:00,270.06,271.22,269.58,269.58,105161.0,270.06,271.22,269.58,269.58,105161.0
2021-05-14 09:30:00,272.52,274.22,270.16,271.75,133192.0,272.52,274.22,270.16,271.75,133192.0
2021-05-14 10:00:00,271.63,274.08,271.57,273.54,27144.0,271.63,274.08,271.57,273.54,27144.0
2021-05-14 10:30:00,273.6,275.95,273.6,275.94,53219.0,273.6,275.95,273.6,275.94,53219.0
2021-05-14 11:00:00,276.17,276.49,275.09,275.63,49719.0,276.17,276.49,275.09,275.63,49719.0
2021-05-14 11:30:00,275.72,277.28,274.97,276.84,46469.0,275.72,277.28,274.97,276.84,46469.0
2021-05-14 12:00:00,276.74,277.31,276.3,276.74,24639.0,276.74,277.31,276.3,276.74,24639.0
2021-05-14 12:30:00,276.87,277.11,276.27,276.34,15892.0,276.87,277.11,276.27,276.34,15892.0
2021-05-14 13:00:00,276.31,277.27,276.31,276.78,20163.0,276.31,277.27,276.31,276.78,20163.0
2021-05-14 13:30:00,276.78,277.27,276.3,277.13,37882.0,276.78,277.27,276.3,277.13,37882.0
2021-05-14 14:00:00,277.09,277.25,276.35,276.76,42994.0,277.09,277.25,276.35,276.76,42994.0
2021-05-14 14:30:00,276.78,278.08,276.74,277.6,27904.0,276.78,278.08,276.74,277.6,27904.0
2021-05-14 15:00:00,277.53,277.54,276.63,277.43,30055.0,277.53,277.54,276.63,277.43,30055.0
2021-05-14 15:30:00,277.5,278.82,277.25,277.5,77576.0,277.5,278.82,277.25,277.5,77576.0
2021-05-17 09:30:00,275.0,275.61,271.79,271.79,30170.0,275.0,275.61,271.79,271.79,30170.0
2021-05-17 10:00:00,271.52,273.31,270.35,271.71,22095.0,271.52,273.31,270.35,271.71,22095.0
2021-05-17 10:30:00,271.14,273.77,270.96,272.5,15036.0,271.14,273.77,270.96,272.5,15036.0
2021-05-17 11:00:00,272.63,273.71,272.21,273.5,21362.0,272.63,273.71,272.21,273.5,21362.0
2021-05-17 11:30:00,273.38,273.65,272.2,272.64,28128.0,273.38,273.65,272.2,272.64,28128.0
2021-05-17 12:00:00,272.47,273.21,272.2,272.6,17303.0,272.47,273.21,272.2,272.6,17303.0
2021-05-17 12:30:00,272.48,273.01,272.2,272.41,29275.0,272.48,273.01,272.2,272.41,29275.0
2021-05-17 13:00:00,272.26,272.74,271.48,271.95,29461.0,272.26,272.74,271.48,271.95,29461.0
2021-05-17 13:30:00,271.92,272.17,270.74,271.42,20595.0,271.92,272.17,270.74,271.42,20595.0
2021-05-17 14:00:00,271.3,272.83,271.27,272.72,22714.0,271.3,272.83,271.27,272.72,22714.0
2021-05-17 14:30:00,272.84,273.52,272.57,273.42,27928.0,272.84,273.52,272.57,273.42,27928.0
2021-05-17 15:00:00,273.42,274.93,273.39,273.77,19814.0,273.42,274.93,273.39,273.77,19814.0
2021-05-17 15:30:00,273.87,274.95,273.41,274.78,54064.0,273.87,274.95,273.41,274.78,54064.0
2021-05-18 09:30:00,276.35,276.75,273.73,275.28,37537.0,276.35,276.75,273.73,275.28,37537.0
2021-05-18 10:00:00,275.11,276.48,275.11,276.16,18488.0,275.11,276.48,275.11,276.16,18488.0
2021-05-18 10:30:00,276.25,276.98,275.9,276.16,21051.0,276.25,276.98,275.9,276.16,21051.0
2021-05-18 11:00:00,276.05,276.35,275.71,275.94,34721.0,276.05,276.35,275.71,275.94,34721.0
2021-05-18 11:30:00,275.96,275.96,274.1,274.42,39684.0,275.96,275.96,274.1,274.42,39684.0
2021-05-18 12:00:00,274.37,275.99,274.31,275.98,31804.0,274.37,275.99,274.31,275.98,31804.0
2021-05-18 12:30:00,275.9,276.36,275.67,275.75,28718.0,275.9,276.36,275.67,275.75,28718.0
2021-05-18 13:00:00,275.81,276.3,275.54,276.3,20232.0,275.81,276.3,275.54,276.3,20232.0
2021-05-18 13:30:00,276.26,276.29,275.24,275.3,24200.0,276.26,276.29,275.24,275.3,24200.0
2021-05-18 14:00:00,275.42,275.48,274.17,274.26,30978.0,275.42,275.48,274.17,274.26,30978.0
2021-05-18 14:30:00,274.26,274.38,272.84,273.66,22929.0,274.26,274.38,272.84,273.66,22929.0
2021-05-18 15:00:00,273.65,274.69,273.5,274.6,20015.0,273.65,274.69,273.5,274.6,20015.0
2021-05-18 15:30:00,274.6,274.96,272.56,272.75,64301.0,274.6,274.96,272.56,272.75,64301.0
2021-05-19 09:30:00,267.63,269.36,266.79,268.73,37547.0,267.63,269.36,266.79,268.73,37547.0
2021-05-19 10:00:00,268.72,271.37,267.51,270.58,48063.0,268.72,271.37,267.51,270.58,48063.0
2021-05-19 10:30:00,270.46,272.69,269.65,271.75,41847.0,270.46,272.69,269.65,271.75,41847.0
2021-05-19 11:00:00,271.6,272.27,270.4,271.54,16818.0,271.6,272.27,270.4,271.54,16818.0
2021-05-19 11:30:00,271.56,271.85,270.78,271.69,22514.0,271.56,271.85,270.78,271.69,22514.0
2021-05-19 12:00:00,271.81,272.83,271.26,272.18,15223.0,271.81,272.83,271.26,272.18,15223.0
2021-05-19 12:30:00,271.98,272.36,270.9,271.5,15285.0,271.98,272.36,270.9,271.5,15285.0
2021-05-19 13:00:00,271.57,272.35,271.57,272.06,19126.0,271.57,272.35,271.57,272.06,19126.0
2021-05-19 13:30:00,272.12,272.82,271.01,272.31,40384.0,272.12,272.82,271.01,272.31,40384.0
2021-05-19 14:00:00,272.29,274.52,270.78,274.18,27856.0,272.29,274.52,270.78,274.18,27856.0
2021-05-19 14:30:00,274.1,274.71,272.61,273.25,32604.0,274.1,274.71,272.61,273.25,32604.0
2021-05-19 15:00:00,273.02,274.06,272.59,274.06,25304.0,273.02,274.06,272.59,274.06,25304.0
2021-05-19 15:30:00,273.93,274.27,272.18,273.98,52437.0,273.93,274.27,272.18,273.98,52437.0
2021-05-20 09:30:00,275.28,280.66,275.21,279.15,61945.0,275.28,280.66,275.21,279.15,61945.0
2021-05-20 10:00:00,279.3,280.44,279.02,280.19,39831.0,279.3,280.44,279.02,280.19,39831.0
2021-05-20 10:30:00,280.24,280.74,279.82,280.59,17969.0,280.24,280.74,279.82,280.59,17969.0
2021-05-20 11:00:00,280.51,281.71,279.68,281.65,42230.0,280.51,281.71,279.68,281.65,42230.0
2021-05-20 11:30:00,281.83,282.35,280.96,280.99,17267.0,281.83,282.35,280.96,280.99,17267.0
2021-05-20 12:00:00,280.95,280.95,280.04,280.24,14907.0,280.95,280.95,280.04,280.24,14907.0
2021-05-20 12:30:00,280.28,280.32,279.56,280.27,19872.0,280.28,280.32,279.56,280.27,19872.0
2021-05-20 13:00:00,280.4,281.61,280.21,281.48,45495.0,280.4,281.61,280.21,281.48,45495.0
2021-05-20 13:30:00,281.56,281.98,280.67,280.95,16075.0,281.56,281.98,280.67,280.95,16075.0
2021-05-20 14:00:00,281.02,281.6,280.41,281.53,20538.0,281.02,281.6,280.41,281.53,20538.0
2021-05-20 14:30:00,281.62,282.41,281.22,282.19,35625.0,281.62,282.41,281.22,282.19,35625.0
2021-05-20 15:00:00,282.21,282.97,281.51,282.85,45236.0,282.21,282.97,281.51,282.85,45236.0
2021-05-20 15:30:00,282.86,282.92,280.75,281.16,113004.0,282.86,282.92,280.75,281.16,113004.0
2021-05-21 09:30:00,283.34,285.0,281.55,283.75,86947.0,283.34,285.0,281.55,283.75,86947.0
2021-05-21 10:00:00,283.59,283.89,281.04,281.53,34450.0,283.59,283.89,281.04,281.53,34450.0
2021-05-21 10:30:00,281.35,282.24,280.63,281.8,21050.0,281.35,282.24,280.63,281.8,21050.0
2021-05-21 11:00:00,281.93,282.02,280.18,280.18,43058.0,281.93,282.02,280.18,280.18,43058.0
2021-05-21 11:30:00,280.24,280.92,279.46,279.64,19500.0,280.24,280.92,279.46,279.64,19500.0
2021-05-21 12:00:00,279.79,280.27,279.33,280.27,17193.0,279.79,280.27,279.33,280.27,17193.0
2021-05-21 12:30:00,280.53,281.1,279.79,280.62,16530.0,280.53,281.1,279.79,280.62,16530.0
2021-05-21 13:00:00,280.58,281.7,280.17,280.95,27614.0,280.58,281.7,280.17,280.95,27614.0
2021-05-21 13:30:00,281.02,282.37,281.02,281.88,24329.0,281.02,282.37,281.02,281.88,24329.0
2021-05-21 14:00:00,281.94,282.61,281.19,281.42,27449.0,281.94,282.61,281.19,281.42,27449.0
2021-05-21 14:30:00,281.55,282.16,281.23,281.53,64769.0,281.55,282.16,281.23,281.53,64769.0
2021-05-21 15:00:00,281.53,282.69,281.21,282.26,49692.0,281.53,282.69,281.21,282.26,49692.0
2021-05-21 15:30:00,282.19,282.53,281.33,281.71,84969.0,282.19,282.53,281.33,281.71,84969.0
2021-05-24 09:30:00,285.29,286.32,283.83,285.52,32300.0,285.29,286.32,283.83,285.52,32300.0
2021-05-24 10:00:00,285.75,286.99,285.55,286.43,25830.0,285.75,286.99,285.55,286.43,25830.0
2021-05-24 10:30:00,286.52,287.23,286.13,286.8,21795.0,286.52,287.23,286.13,286.8,21795.0
2021-05-24 11:00:00,286.96,287.43,286.58,287.09,13903.0,286.96,287.43,286.58,287.09,13903.0
2021-05-24 11:30:00,286.95,287.05,286.49,286.54,15238.0,286.95,287.05,286.49,286.54,15238.0
2021-05-24 12:00:00,286.6,286.93,285.44,285.62,10934.0,286.6,286.93,285.44,285.62,10934.0
2021-05-24 12:30:00,285.68,286.22,285.33,286.22,19805.0,285.68,286.22,285.33,286.22,19805.0
2021-05-24 13:00:00,286.23,286.58,286.04,286.33,26213.0,286.23,286.58,286.04,286.33,26213.0
2021-05-24 13:30:00,286.71,287.27,286.71,286.88,28569.0,286.71,287.27,286.71,286.88,28569.0
2021-05-24 14:00:00,286.97,287.31,286.85,287.09,35018.0,286.97,287.31,286.85,287.09,35018.0
2021-05-24 14:30:00,287.16,287.6,287.16,287.38,19751.0,287.16,287.6,287.16,287.38,19751.0
2021-05-24 15:00:00,287.31,287.99,287.16,287.32,93267.0,287.31,287.99,287.16,287.32,93267.0
2021-05-24 15:30:00,287.31,288.52,287.15,287.48,111841.0,287.31,288.52,287.15,287.48,111841.0
2021-05-25 09:30:00,288.73,290.75,287.06,289.06,31278.0,288.73,290.75,287.06,289.06,31278.0
2021-05-25 10:00:00,289.31,290.81,289.18,290.61,42000.0,289.31,290.81,289.18,290.61,42000.0
2021-05-25 10:30:00,290.53,291.48,289.32,291.09,26467.0,290.53,291.48,289.32,291.09,26467.0
2021-05-25 11:00:00,291.14,291.22,290.3,290.46,40352.0,291.14,291.22,290.3,290.46,40352.0
2021-05-25 11:30:00,290.72,290.8,289.38,290.0,36762.0,290.72,290.8,289.38,290.0,36762.0
2021-05-25 12:00:00,290.07,290.88,289.33,290.88,30488.0,290.07,290.88,289.33,290.88,30488.0
2021-05-25 12:30:00,290.88,291.43,289.75,289.75,34371.0,290.88,291.43,289.75,289.75,34371.0
2021-05-25 13:00:00,289.68,290.3,289.15,290.06,23691.0,289.68,290.3,289.15,290.06,23691.0
2021-05-25 13:30:00,290.0,290.6,289.82,290.49,23339.0,290.0,290.6,289.82,290.49,23339.0
2021-05-25 14:00:00,290.6,290.7,289.42,289.42,27268.0,290.6,290.7,289.42,289.42,27268.0
2021-05-25 14:30:00,289.47,289.7,288.85,289.19,23425.0,289.47,289.7,288.85,289.19,23425.0
2021-05-25 15:00:00,289.22,289.22,287.98,289.08,62989.0,289.22,289.22,287.98,289.08,62989.0
2021-05-25 15:30:00,289.01,289.86,288.56,289.47,111255.0,289.01,289.86,288.56,289.47,111255.0
2021-05-26 09:30:00,288.85,292.27,288.38,292.27,69822.0,288.85,292.27,288.38,292.27,69822.0
2021-05-26 10:00:00,291.92,292.05,290.49,291.1,26356.0,291.92,292.05,290.49,291.1,26356.0
2021-05-26 10:30:00,291.11,291.4,290.56,290.89,22482.0,291.11,291.4,290.56,290.89,22482.0
2021-05-26 11:00:00,290.96,290.99,289.11,289.62,27593.0,290.96,290.99,289.11,289.62,27593.0
2021-05-26 11:30:00,289.62,289.62,288.09,289.05,24293.0,289.62,289.62,288.09,289.05,24293.0
2021-05-26 12:00:00,289.05,289.44,288.92,289.1,15992.0,289.05,289.44,288.92,289.1,15992.0
2021-05-26 12:30:00,289.11,290.67,288.87,290.59,24064.0,289.11,290.67,288.87,290.59,24064.0
2021-05-26 13:00:00,290.54,290.86,290.03,290.25,15116.0,290.54,290.86,290.03,290.25,15116.0
2021-05-26 13:30:00,290.32,291.18,290.04,290.9,20709.0,290.32,291.18,290.04,290.9,20709.0
2021-05-26 14:00:00,291.07,292.22,290.91,292.14,35507.0,291.07,292.22,290.91,292.14,35507.0
2021-05-26 14:30:00,292.06,293.49,292.06,293.13,62351.0,292.06,293.49,292.06,293.13,62351.0
2021-05-26 15:00:00,293.13,293.48,292.38,293.34,66065.0,293.13,293.48,292.38,293.34,66065.0
2021-05-26 15:30:00,293.23,293.38,292.22,292.51,153529.0,293.23,293.38,292.22,292.51,153529.0
2021-05-27 09:30:00,290.43,291.17,284.79,285.91,61896.0,290.43,291.17,284.79,285.91,61896.0
2021-05-27 10:00:00,285.71,287.49,285.06,287.23,58461.0,285.71,287.49,285.06,287.23,58461.0
2021-05-27 10:30:00,287.35,288.2,286.56,286.74,61633.0,287.35,288.2,286.56,286.74,61633.0
2021-05-27 11:00:00,286.57,288.53,286.57,287.54,39200.0,286.57,288.53,286.57,287.54,39200.0
2021-05-27 11:30:00,287.51,289.75,287.3,289.11,38436.0,287.51,289.75,287.3,289.11,38436.0
2021-05-27 12:00:00,289.24,290.1,288.98,289.92,34155.0,289.24,290.1,288.98,289.92,34155.0
2021-05-27 12:30:00,289.94,290.46,289.67,290.05,56928.0,289.94,290.46,289.67,290.05,56928.0
2021-05-27 13:00:00,290.09,290.13,289.53,289.88,28991.0,290.09,290.13,289.53,289.88,28991.0
2021-05-27 13:30:00,289.76,290.51,289.42,289.62,57311.0,289.76,290.51,289.42,289.62,57311.0
2021-05-27 14:00:00,289.77,289.81,288.68,289.13,49648.0,289.77,289.81,288.68,289.13,49648.0
2021-05-27 14:30:00,289.1,289.81,288.98,289.1,48304.0,289.1,289.81,288.98,289.1,48304.0
2021-05-27 15:00:00,289.04,289.64,288.61,289.45,98731.0,289.04,289.64,288.61,289.45,98731.0
2021-05-27 15:30:00,289.43,289.92,285.56,286.67,353043.0,289.43,289.92,285.56,286.67,353043.0
2021-05-28 09:30:00,287.0,291.5,282.15,285.06,217602.0,287.0,291.5,282.15,285.06,217602.0
2021-05-28 10:00:00,285.35,287.12,283.23,286.72,149706.0,285.35,287.12,283.23,286.72,149706.0
2021-05-28 10:30:00,286.88,290.23,285.86,289.16,178207.0,286.88,290.23,285.86,289.16,178207.0
2021-05-28 11:00:00,289.35,289.7,287.67,288.79,95463.0,289.35,289.7,287.67,288.79,95463.0
2021-05-28 11:30:00,288.88,289.84,288.31,288.75,35290.0,288.88,289.84,288.31,288.75,35290.0
2021-05-28 12:00:00,288.85,289.36,288.59,289.07,43164.0,288.85,289.36,288.59,289.07,43164.0
2021-05-28 12:30:00,289.1,289.67,288.64,289.55,37540.0,289.1,289.67,288.64,289.55,37540.0
2021-05-28 13:00:00,289.65,290.25,287.93,288.07,82401.0,289.65,290.25,287.93,288.07,82401.0
2021-05-28 13:30:00,287.94,288.08,286.72,287.18,47733.0,287.94,288.08,286.72,287.18,47733.0
2021-05-28 14:00:00,287.18,287.41,286.38,286.86,25549.0,287.18,287.41,286.38,286.86,25549.0
2021-05-28 14:30:00,286.83,287.3,286.52,287.25,24775.0,286.83,287.3,286.52,287.25,24775.0
2021-05-28 15:00:00,287.1,287.36,286.09,286.7,36358.0,287.1,287.36,286.09,286.7,36358.0
2021-05-28 15:30:00,286.53,287.32,285.39,286.01,150200.0,286.53,287.32,285.39,286.01,150200.0
2021-06-01 09:30:00,287.0,287.41,283.62,286.79,69964.0,287.0,287.41,283.62,286.79,69964.0
2021-06-01 10:00:00,286.76,287.1,282.25,282.25,35023.0,286.76,287.1,282.25,282.25,35023.0
2021-06-01 10:30:00,281.97,283.42,280.13,280.42,61866.0,281.97,283.42,280.13,280.42,61866.0
2021-06-01 11:00:00,280.16,282.03,280.01,281.34,42849.0,280.16,282.03,280.01,281.34,42849.0
2021-06-01 11:30:00,281.35,282.78,281.24,282.29,35417.0,281.35,282.78,281.24,282.29,35417.0
2021-06-01 12:00:00,282.34,283.12,281.94,282.94,27161.0,282.34,283.12,281.94,282.94,27161.0
2021-06-01 12:30:00,282.94,283.07,282.3,283.05,26164.0,282.94,283.07,282.3,283.05,26164.0
2021-06-01 13:00:00,283.05,283.09,282.27,282.89,29009.0,283.05,283.09,282.27,282.89,29009.0
2021-06-01 13:30:00,282.85,283.43,282.56,283.18,27398.0,282.85,283.43,282.56,283.18,27398.0
2021-06-01 14:00:00,283.27,283.33,282.28,282.41,51881.0,283.27,283.33,282.28,282.41,51881.0
2021-06-01 14:30:00,282.4,283.48,282.27,283.4,23717.0,282.4,283.48,282.27,283.4,23717.0
2021-06-01 15:00:00,283.39,283.42,281.66,281.67,39851.0,283.39,283.42,281.66,281.67,39851.0
2021-06-01 15:30:00,281.62,281.62,280.99,281.02,134400.0,281.62,281.62,280.99,281.02,134400.0
2021-06-02 09:30:00,280.86,284.0,280.07,282.78,52432.0,280.86,284.0,280.07,282.78,52432.0
2021-06-02 10:00:00,282.45,283.4,281.2,282.03,27814.0,282.45,283.4,281.2,282.03,27814.0
2021-06-02 10:30:00,282.2,282.78,280.23,280.76,41523.0,282.2,282.78,280.23,280.76,41523.0
2021-06-02 11:00:00,280.82,281.67,280.67,281.29,30105.0,280.82,281.67,280.67,281.29,30105.0
2021-06-02 11:30:00,281.44,281.9,280.86,281.31,30257.0,281.44,281.9,280.86,281.31,30257.0
2021-06-02 12:00:00,281.38,282.03,280.23,280.26,22501.0,281.38,282.03,280.23,280.26,22501.0
2021-06-02 12:30:00,280.34,280.48,279.79,280.26,13707.0,280.34,280.48,279.79,280.26,13707.0
2021-06-02 13:00:00,280.2,280.41,278.88,279.22,29042.0,280.2,280.41,278.88,279.22,29042.0
2021-06-02 13:30:00,279.15,280.01,278.84,279.38,17364.0,279.15,280.01,278.84,279.38,17364.0
2021-06-02 14:00:00,279.46,279.92,278.85,279.4,18610.0,279.46,279.92,278.85,279.4,18610.0
2021-06-02 14:30:00,279.41,279.56,278.35,279.39,21357.0,279.41,279.56,278.35,279.39,21357.0
2021-06-02 15:00:00,279.34,279.51,278.82,278.95,28085.0,279.34,279.51,278.82,278.95,28085.0
2021-06-02 15:30:00,278.95,280.42,278.54,279.59,109753.0,278.95,280.42,278.54,279.59,109753.0
2021-06-03 09:30:00,276.15,278.67,272.84,273.44,61058.0,276.15,278.67,272.84,273.44,61058.0
2021-06-03 10:00:00,273.31,274.84,272.72,273.75,98198.0,273.31,274.84,272.72,273.75,98198.0
2021-06-03 10:30:00,273.52,275.84,271.7,275.84,60580.0,273.52,275.84,271.7,275.84,60580.0
2021-06-03 11:00:00,275.68,276.88,275.38,276.79,78194.0,275.68,276.88,275.38,276.79,78194.0
2021-06-03 11:30:00,276.65,276.87,274.86,275.91,29864.0,276.65,276.87,274.86,275.91,29864.0
2021-06-03 12:00:00,275.92,276.11,275.13,275.82,34009.0,275.92,276.11,275.13,275.82,34009.0
2021-06-03 12:30:00,275.72,276.26,274.95,276.03,35584.0,275.72,276.26,274.95,276.03,35584.0
2021-06-03 13:00:00,275.98,276.17,275.2,276.08,25211.0,275.98,276.17,275.2,276.08,25211.0
2021-06-03 13:30:00,276.01,276.44,275.33,275.56,24075.0,276.01,276.44,275.33,275.56,24075.0
2021-06-03 14:00:00,275.6,276.4,275.46,275.88,28147.0,275.6,276.4,275.46,275.88,28147.0
2021-06-03 14:30:00,275.8,276.17,274.62,274.74,49342.0,275.8,276.17,274.62,274.74,49342.0
2021-06-03 15:00:00,274.8,275.14,274.09,274.93,75413.0,274.8,275.14,274.09,274.93,75413.0
2021-06-03 15:30:00,274.94,275.21,273.93,274.46,197057.0,274.94,275.21,273.93,274.46,197057.0
2021-06-04 09:30:00,277.97,281.52,275.85,281.51,123809.0,277.97,281.52,275.85,281.51,123809.0
2021-06-04 10:00:00,281.64,284.7,281.53,284.0,72727.0,281.64,284.7,281.53,284.0,72727.0
2021-06-04 10:30:00,284.16,284.94,283.86,284.18,33463.0,284.16,284.94,283.86,284.18,33463.0
2021-06-04 11:00:00,284.1,285.05,283.93,284.63,30554.0,284.1,285.05,283.93,284.63,30554.0
2021-06-04 11:30:00,284.63,284.72,283.99,284.3,16738.0,284.63,284.72,283.99,284.3,16738.0
2021-06-04 12:00:00,284.41,284.41,283.93,284.06,9003.0,284.41,284.41,283.93,284.06,9003.0
2021-06-04 12:30:00,284.11,284.36,283.78,284.16,24847.0,284.11,284.36,283.78,284.16,24847.0
2021-06-04 13:00:00,284.0,284.41,283.59,284.35,26878.0,284.0,284.41,283.59,284.35,26878.0
2021-06-04 13:30:00,284.29,284.88,284.0,284.79,21059.0,284.29,284.88,284.0,284.79,21059.0
2021-06-04 14:00:00,284.71,285.18,284.7,284.97,23018.0,284.71,285.18,284.7,284.97,23018.0
2021-06-04 14:30:00,285.08,285.24,284.72,284.81,18653.0,285.08,285.24,284.72,284.81,18653.0
2021-06-04 15:00:00,284.92,285.32,284.81,284.84,25822.0,284.92,285.32,284.81,284.84,25822.0
2021-06-04 15:30:00,284.84,285.33,283.77,284.78,139770.0,284.84,285.33,283.77,284.78,139770.0
2021-06-07 09:30:00,283.97,283.97,278.99,280.06,74188.0,283.97,283.97,278.99,280.06,74188.0
2021-06-07 10:00:00,280.18,281.19,279.71,280.83,80950.0,280.18,281.19,279.71,280.83,80950.0
2021-06-07 10:30:00,280.68,283.02,280.67,282.51,71790.0,280.68,283.02,280.67,282.51,71790.0
2021-06-07 11:00:00,282.51,282.52,279.07,279.16,34938.0,282.51,282.52,279.07,279.16,34938.0
2021-06-07 11:30:00,279.07,279.68,278.6,279.45,36413.0,279.07,279.68,278.6,279.45,36413.0
2021-06-07 12:00:00,279.25,279.49,277.72,277.98,35883.0,279.25,279.49,277.72,277.98,35883.0
2021-06-07 12:30:00,277.98,278.46,277.21,277.21,25482.0,277.98,278.46,277.21,277.21,25482.0
2021-06-07 13:00:00,277.31,277.63,276.11,276.31,25100.0,277.31,277.63,276.11,276.31,25100.0
2021-06-07 13:30:00,276.57,277.0,276.21,276.25,44101.0,276.57,277.0,276.21,276.25,44101.0
2021-06-07 14:00:00,276.34,277.24,276.19,277.08,37431.0,276.34,277.24,276.19,277.08,37431.0
2021-06-07 14:30:00,277.01,277.39,276.8,277.13,52311.0,277.01,277.39,276.8,277.13,52311.0
2021-06-07 15:00:00,277.12,279.56,276.94,279.19,190748.0,277.12,279.56,276.94,279.19,190748.0
2021-06-07 15:30:00,279.1,279.5,278.13,278.78,153096.0,279.1,279.5,278.13,278.78,153096.0
2021-06-08 09:30:00,281.99,283.39,280.6,282.09,80395.0,281.99,283.39,280.6,282.09,80395.0
2021-06-08 10:00:00,281.95,283.08,281.15,281.48,44684.0,281.95,283.08,281.15,281.48,44684.0
2021-06-08 10:30:00,281.4,281.4,279.76,279.79,22993.0,281.4,281.4,279.76,279.79,22993.0
2021-06-08 11:00:00,279.86,279.99,278.25,278.86,30824.0,279.86,279.99,278.25,278.86,30824.0
2021-06-08 11:30:00,278.74,279.33,278.26,279.26,40144.0,278.74,279.33,278.26,279.26,40144.0
2021-06-08 12:00:00,279.13,279.39,278.85,279.26,17284.0,279.13,279.39,278.85,279.26,17284.0
2021-06-08 12:30:00,279.39,280.38,279.29,280.23,10467.0,279.39,280.38,279.29,280.23,10467.0
2021-06-08 13:00:00,280.14,280.16,279.36,279.38,11724.0,280.14,280.16,279.36,279.38,11724.0
2021-06-08 13:30:00,279.34,279.47,278.94,278.96,14466.0,279.34,279.47,278.94,278.96,14466.0
2021-06-08 14:00:00,279.04,279.3,278.69,278.97,12244.0,279.04,279.3,278.69,278.97,12244.0
2021-06-08 14:30:00,278.92,279.16,278.68,278.84,22180.0,278.92,279.16,278.68,278.84,22180.0
2021-06-08 15:00:00,278.91,279.24,278.73,279.03,19093.0,278.91,279.24,278.73,279.03,19093.0
2021-06-08 15:30:00,278.99,279.47,278.47,278.66,55159.0,278.99,279.47,278.47,278.66,55159.0
2021-06-09 09:30:00,280.99,280.99,277.38,277.63,98459.0,280.99,280.99,277.38,277.63,98459.0
2021-06-09 10:00:00,277.63,277.75,275.66,276.12,50403.0,277.63,277.75,275.66,276.12,50403.0
2021-06-09 10:30:00,276.12,276.39,275.2,275.64,39684.0,276.12,276.39,275.2,275.64,39684.0
2021-06-09 11:00:00,275.52,276.26,275.34,275.64,31383.0,275.52,276.26,275.34,275.64,31383.0
2021-06-09 11:30:00,275.58,276.37,275.26,275.57,48409.0,275.58,276.37,275.26,275.57,48409.0
2021-06-09 12:00:00,275.61,276.69,275.58,276.35,23974.0,275.61,276.69,275.58,276.35,23974.0
2021-06-09 12:30:00,276.35,276.98,276.35,276.79,25890.0,276.35,276.98,276.35,276.79,25890.0
2021-06-09 13:00:00,276.84,276.95,276.14,276.14,48060.0,276.84,276.95,276.14,276.14,48060.0
2021-06-09 13:30:00,276.1,276.35,275.4,275.5,48370.0,276.1,276.35,275.4,275.5,48370.0
2021-06-09 14:00:00,275.51,276.72,275.38,276.72,73570.0,275.51,276.72,275.38,276.72,73570.0
2021-06-09 14:30:00,276.73,276.98,275.95,276.57,40055.0,276.73,276.98,275.95,276.57,40055.0
2021-06-09 15:00:00,276.54,277.13,276.23,276.24,53265.0,276.54,277.13,276.23,276.24,53265.0
2021-06-09 15:30:00,276.24,276.33,275.34,275.37,181282.0,276.24,276.33,275.34,275.37,181282.0
2021-06-10 09:30:00,275.17,279.79,274.33,279.12,97557.0,275.17,279.79,274.33,279.12,97557.0
2021-06-10 10:00:00,279.32,280.11,278.35,278.36,54297.0,279.32,280.11,278.35,278.36,54297.0
2021-06-10 10:30:00,278.27,279.16,275.55,276.88,54205.0,278.27,279.16,275.55,276.88,54205.0
2021-06-10 11:00:00,276.68,278.35,276.18,278.19,58990.0,276.68,278.35,276.18,278.19,58990.0
2021-06-10 11:30:00,278.16,279.21,278.0,278.93,167372.0,278.16,279.21,278.0,278.93,167372.0
2021-06-10 12:00:00,278.99,279.37,278.15,278.26,49898.0,278.99,279.37,278.15,278.26,49898.0
2021-06-10 12:30:00,278.28,279.02,278.28,278.5,32129.0,278.28,279.02,278.28,278.5,32129.0
2021-06-10 13:00:00,278.51,278.62,277.66,277.66,37732.0,278.51,278.62,277.66,277.66,37732.0
2021-06-10 13:30:00,277.77,278.6,277.31,278.6,22950.0,277.77,278.6,277.31,278.6,22950.0
2021-06-10 14:00:00,278.55,278.9,278.0,278.3,28861.0,278.55,278.9,278.0,278.3,28861.0
2021-06-10 14:30:00,278.38,278.7,278.05,278.67,26068.0,278.38,278.7,278.05,278.67,26068.0
2021-06-10 15:00:00,278.75,278.8,277.75,277.91,53847.0,278.75,278.8,277.75,277.91,53847.0
2021-06-10 15:30:00,277.85,278.29,277.15,277.49,178654.0,277.85,278.29,277.15,277.49,178654.0
2021-06-11 09:30:00,278.5,281.36,277.94,280.19,103556.0,278.5,281.36,277.94,280.19,103556.0
2021-06-11 10:00:00,280.5,280.93,279.67,280.36,41465.0,280.5,280.93,279.67,280.36,41465.0
2021-06-11 10:30:00,280.37,280.37,278.46,279.17,20271.0,280.37,280.37,278.46,279.17,20271.0
2021-06-11 11:00:00,279.22,279.45,278.45,279.17,23193.0,279.22,279.45,278.45,279.17,23193.0
2021-06-11 11:30:00,279.11,279.12,278.26,278.5,18318.0,279.11,279.12,278.26,278.5,18318.0
2021-06-11 12:00:00,278.63,278.83,277.91,278.04,24792.0,278.63,278.83,277.91,278.04,24792.0
2021-06-11 12:30:00,278.09,278.33,277.81,278.02,20674.0,278.09,278.33,277.81,278.02,20674.0
2021-06-11 13:00:00,278.06,278.06,277.48,277.77,25691.0,278.06,278.06,277.48,277.77,25691.0
2021-06-11 13:30:00,277.75,277.96,277.55,277.8,30028.0,277.75,277.96,277.55,277.8,30028.0
2021-06-11 14:00:00,277.86,278.3,277.81,278.05,32434.0,277.86,278.3,277.81,278.05,32434.0
2021-06-11 14:30:00,277.98,278.33,277.68,278.08,29415.0,277.98,278.33,277.68,278.08,29415.0
2021-06-11 15:00:00,278.08,278.13,277.14,277.56,34659.0,278.08,278.13,277.14,277.56,34659.0
2021-06-11 15:30:00,277.61,277.72,277.13,277.5,134995.0,277.61,277.72,277.13,277.5,134995.0
2021-06-14 09:30:00,278.12,280.0,277.43,278.71,133005.0,278.12,280.0,277.43,278.71,133005.0
2021-06-14 10:00:00,278.81,279.09,278.06,278.57,40961.0,278.81,279.09,278.06,278.57,40961.0
2021-06-14 10:30:00,278.48,278.56,276.76,277.2,27205.0,278.48,278.56,276.76,277.2,27205.0
2021-06-14 11:00:00,277.31,278.25,277.31,277.61,30493.0,277.31,278.25,277.31,277.61,30493.0
2021-06-14 11:30:00,277.54,278.33,277.18,278.21,19723.0,277.54,278.33,277.18,278.21,19723.0
2021-06-14 12:00:00,278.28,279.23,278.1,278.79,30545.0,278.28,279.23,278.1,278.79,30545.0
2021-06-14 12:30:00,278.92,280.1,278.59,280.1,53603.0,278.92,280.1,278.59,280.1,53603.0
2021-06-14 13:00:00,280.0,280.02,279.26,279.95,43138.0,280.0,280.02,279.26,279.95,43138.0
2021-06-14 13:30:00,280.0,281.28,279.68,281.23,32620.0,280.0,281.28,279.68,281.23,32620.0
2021-06-14 14:00:00,281.21,281.26,280.68,280.68,38517.0,281.21,281.26,280.68,280.68,38517.0
2021-06-14 14:30:00,280.72,281.25,280.25,280.88,57740.0,280.72,281.25,280.25,280.88,57740.0
2021-06-14 15:00:00,280.88,280.88,280.11,280.25,36700.0,280.88,280.88,280.11,280.25,36700.0
2021-06-14 15:30:00,280.17,280.77,279.71,280.44,127320.0,280.17,280.77,279.71,280.44,127320.0
2021-06-15 09:30:00,281.26,281.72,279.86,281.13,74523.0,281.26,281.72,279.86,281.13,74523.0
2021-06-15 10:00:00,281.11,281.43,279.8,280.56,45362.0,281.11,281.43,279.8,280.56,45362.0
2021-06-15 10:30:00,280.54,281.45,280.07,281.01,80645.0,280.54,281.45,280.07,281.01,80645.0
2021-06-15 11:00:00,280.94,281.51,280.1,280.37,79259.0,280.94,281.51,280.1,280.37,79259.0
2021-06-15 11:30:00,280.42,280.9,280.11,280.78,22843.0,280.42,280.9,280.11,280.78,22843.0
2021-06-15 12:00:00,280.9,281.37,280.8,280.92,9940.0,280.9,281.37,280.8,280.92,9940.0
2021-06-15 12:30:00,280.85,281.07,279.03,279.3,24927.0,280.85,281.07,279.03,279.3,24927.0
2021-06-15 13:00:00,279.31,279.34,278.51,278.78,12495.0,279.31,279.34,278.51,278.78,12495.0
2021-06-15 13:30:00,278.82,279.06,277.59,277.85,18679.0,278.82,279.06,277.59,277.85,18679.0
2021-06-15 14:00:00,278.03,278.38,276.53,276.67,30597.0,278.03,278.38,276.53,276.67,30597.0
2021-06-15 14:30:00,276.67,277.25,276.63,277.09,28164.0,276.67,277.25,276.63,277.09,28164.0
2021-06-15 15:00:00,277.04,277.06,276.25,276.43,25429.0,277.04,277.06,276.25,276.43,25429.0
2021-06-15 15:30:00,276.44,277.86,275.97,276.77,138458.0,276.44,277.86,275.97,276.77,138458.0
2021-06-16 09:30:00,277.0,278.32,276.65,277.2,99572.0,277.0,278.32,276.65,277.2,99572.0
2021-06-16 10:00:00,277.21,277.84,276.91,277.06,65131.0,277.21,277.84,276.91,277.06,65131.0
2021-06-16 10:30:00,277.18,277.18,276.33,277.04,20801.0,277.18,277.18,276.33,277.04,20801.0
2021-06-16 11:00:00,277.06,278.14,276.72,277.48,72595.0,277.06,278.14,276.72,277.48,72595.0
2021-06-16 11:30:00,277.48,277.75,277.2,277.29,12439.0,277.48,277.75,277.2,277.29,12439.0
2021-06-16 12:00:00,277.29,277.38,276.38,276.62,15600.0,277.29,277.38,276.38,276.62,15600.0
2021-06-16 12:30:00,276.93,276.97,276.62,276.9,28467.0,276.93,276.97,276.62,276.9,28467.0
2021-06-16 13:00:00,276.9,276.9,276.15,276.41,41715.0,276.9,276.9,276.15,276.41,41715.0
2021-06-16 13:30:00,276.53,276.8,275.93,275.99,66927.0,276.53,276.8,275.93,275.99,66927.0
2021-06-16 14:00:00,275.99,276.0,271.93,273.75,47544.0,275.99,276.0,271.93,273.75,47544.0
2021-06-16 14:30:00,273.71,274.18,271.25,273.25,45113.0,273.71,274.18,271.25,273.25,45113.0
2021-06-16 15:00:00,273.1,275.06,273.0,274.28,45177.0,273.1,275.06,273.0,274.28,45177.0
2021-06-16 15:30:00,274.4,275.32,273.55,273.73,116570.0,274.4,275.32,273.55,273.73,116570.0
2021-06-17 09:30:00,272.16,273.72,271.15,273.14,111016.0,272.16,273.72,271.15,273.14,111016.0
2021-06-17 10:00:00,272.96,273.81,272.66,273.33,194676.0,272.96,273.81,272.66,273.33,194676.0
2021-06-17 10:30:00,273.32,276.57,273.32,275.45,311740.0,273.32,276.57,273.32,275.45,311740.0
2021-06-17 11:00:00,275.45,277.95,275.08,277.8,122934.0,275.45,277.95,275.08,277.8,122934.0
2021-06-17 11:30:00,277.9,278.8,277.18,277.31,36335.0,277.9,278.8,277.18,277.31,36335.0
2021-06-17 12:00:00,277.31,278.11,276.14,276.31,24615.0,277.31,278.11,276.14,276.31,24615.0
2021-06-17 12:30:00,276.18,276.93,275.78,276.23,19875.0,276.18,276.93,275.78,276.23,19875.0
2021-06-17 13:00:00,276.5,277.77,276.44,277.22,13820.0,276.5,277.77,276.44,277.22,13820.0
2021-06-17 13:30:00,277.25,277.82,277.03,277.3,21688.0,277.25,277.82,277.03,277.3,21688.0
2021-06-17 14:00:00,277.32,277.5,276.89,277.35,15545.0,277.32,277.5,276.89,277.35,15545.0
2021-06-17 14:30:00,277.29,277.83,276.27,277.2,161052.0,277.29,277.83,276.27,277.2,161052.0
2021-06-17 15:00:00,277.1,277.51,276.88,277.13,61066.0,277.1,277.51,276.88,277.13,61066.0
2021-06-17 15:30:00,277.18,277.27,276.2,276.34,138530.0,277.18,277.27,276.2,276.34,138530.0
2021-06-18 09:30:00,275.73,278.52,275.01,277.65,200911.0,275.73,278.52,275.01,277.65,200911.0
2021-06-18 10:00:00,277.78,281.13,277.29,280.25,74549.0,277.78,281.13,277.29,280.25,74549.0
2021-06-18 10:30:00,280.13,281.01,279.69,280.74,60897.0,280.13,281.01,279.69,280.74,60897.0
2021-06-18 11:00:00,280.74,281.11,278.62,278.86,132283.0,280.74,281.11,278.62,278.86,132283.0
2021-06-18 11:30:00,278.86,279.55,277.55,277.86,50816.0,278.86,279.55,277.55,277.86,50816.0
2021-06-18 12:00:00,277.78,278.8,277.32,278.68,31307.0,277.78,278.8,277.32,278.68,31307.0
2021-06-18 12:30:00,278.62,279.0,278.08,278.47,17858.0,278.62,279.0,278.08,278.47,17858.0
2021-06-18 13:00:00,278.42,279.02,277.94,278.01,13789.0,278.42,279.02,277.94,278.01,13789.0
2021-06-18 13:30:00,277.81,278.21,277.31,277.87,11992.0,277.81,278.21,277.31,277.87,11992.0
2021-06-18 14:00:00,277.59,278.26,277.54,277.68,11467.0,277.59,278.26,277.54,277.68,11467.0
2021-06-18 14:30:00,277.69,277.9,276.66,276.87,15188.0,277.69,277.9,276.66,276.87,15188.0
2021-06-18 15:00:00,276.98,278.49,276.67,278.3,17870.0,276.98,278.49,276.67,278.3,17870.0
2021-06-18 15:30:00,278.33,279.24,277.77,278.09,106669.0,278.33,279.24,277.77,278.09,106669.0
2021-06-21 09:30:00,278.54,279.95,275.86,279.58,54116.0,278.54,279.95,275.86,279.58,54116.0
2021-06-21 10:00:00,279.83,281.33,279.21,281.1,73834.0,279.83,281.33,279.21,281.1,73834.0
2021-06-21 10:30:00,281.38,282.58,280.89,281.42,41085.0,281.38,282.58,280.89,281.42,41085.0
2021-06-21 11:00:00,281.55,282.31,280.86,281.59,23382.0,281.55,282.31,280.86,281.59,23382.0
2021-06-21 11:30:00,281.57,282.79,281.5,282.69,48648.0,281.57,282.79,281.5,282.69,48648.0
2021-06-21 12:00:00,282.7,283.08,281.91,282.1,55487.0,282.7,283.08,281.91,282.1,55487.0
2021-06-21 12:30:00,282.06,282.92,281.75,282.62,33647.0,282.06,282.92,281.75,282.62,33647.0
2021-06-21 13:00:00,282.62,283.06,282.49,283.04,34776.0,282.62,283.06,282.49,283.04,34776.0
2021-06-21 13:30:00,283.0,283.47,282.5,283.24,25944.0,283.0,283.47,282.5,283.24,25944.0
2021-06-21 14:00:00,283.19,283.31,282.37,283.17,48605.0,283.19,283.31,282.37,283.17,48605.0
2021-06-21 14:30:00,283.08,283.5,282.64,283.44,39175.0,283.08,283.5,282.64,283.44,39175.0
2021-06-21 15:00:00,283.42,283.49,282.6,282.97,43832.0,283.42,283.49,282.6,282.97,43832.0
2021-06-21 15:30:00,282.86,283.49,282.43,283.23,116750.0,282.86,283.49,282.43,283.23,116750.0
2021-06-22 09:30:00,282.97,284.98,282.78,283.37,39598.0,282.97,284.98,282.78,283.37,39598.0
2021-06-22 10:00:00,283.37,284.19,283.04,283.52,20106.0,283.37,284.19,283.04,283.52,20106.0
2021-06-22 10:30:00,283.56,284.48,283.01,284.31,25540.0,283.56,284.48,283.01,284.31,25540.0
2021-06-22 11:00:00,284.35,285.13,284.14,284.94,31626.0,284.35,285.13,284.14,284.94,31626.0
2021-06-22 11:30:00,285.07,285.13,284.5,285.11,20070.0,285.07,285.13,284.5,285.11,20070.0
2021-06-22 12:00:00,285.12,285.88,285.12,285.76,40170.0,285.12,285.88,285.12,285.76,40170.0
2021-06-22 12:30:00,285.76,286.1,285.63,285.63,39507.0,285.76,286.1,285.63,285.63,39507.0
2021-06-22 13:00:00,285.66,285.66,284.9,284.95,39577.0,285.66,285.66,284.9,284.95,39577.0
2021-06-22 13:30:00,285.01,285.6,284.75,285.31,22687.0,285.01,285.6,284.75,285.31,22687.0
2021-06-22 14:00:00,285.27,285.45,284.65,284.98,22188.0,285.27,285.45,284.65,284.98,22188.0
2021-06-22 14:30:00,284.87,285.65,284.71,285.5,15525.0,284.87,285.65,284.71,285.5,15525.0
2021-06-22 15:00:00,285.48,286.36,285.4,286.22,28018.0,285.48,286.36,285.4,286.22,28018.0
2021-06-22 15:30:00,286.29,286.41,285.77,286.09,94684.0,286.29,286.41,285.77,286.09,94684.0
2021-06-23 09:30:00,286.93,286.93,284.61,286.01,94859.0,286.93,286.93,284.61,286.01,94859.0
2021-06-23 10:00:00,285.92,286.12,285.02,285.56,48059.0,285.92,286.12,285.02,285.56,48059.0
2021-06-23 10:30:00,285.54,285.92,284.98,285.47,171173.0,285.54,285.92,284.98,285.47,171173.0
2021-06-23 11:00:00,285.52,285.61,284.25,284.46,35732.0,285.52,285.61,284.25,284.46,35732.0
2021-06-23 11:30:00,284.52,284.94,283.96,284.64,13434.0,284.52,284.94,283.96,284.64,13434.0
2021-06-23 12:00:00,284.54,284.65,283.66,283.75,14317.0,284.54,284.65,283.66,283.75,14317.0
2021-06-23 12:30:00,283.84,283.96,283.0,283.49,17753.0,283.84,283.96,283.0,283.49,17753.0
2021-06-23 13:00:00,283.36,283.64,283.13,283.42,11575.0,283.36,283.64,283.13,283.42,11575.0
2021-06-23 13:30:00,283.31,283.54,282.94,283.22,13760.0,283.31,283.54,282.94,283.22,13760.0
2021-06-23 14:00:00,283.25,283.73,282.68,283.68,51291.0,283.25,283.73,282.68,283.68,51291.0
2021-06-23 14:30:00,283.54,284.43,283.5,284.34,14404.0,283.54,284.43,283.5,284.34,14404.0
2021-06-23 15:00:00,284.51,284.86,283.96,284.86,23989.0,284.51,284.86,283.96,284.86,23989.0
2021-06-23 15:30:00,284.88,284.89,283.36,283.68,59780.0,284.88,284.89,283.36,283.68,59780.0
2021-06-24 09:30:00,286.71,289.1,285.88,286.99,48529.0,286.71,289.1,285.88,286.99,48529.0
2021-06-24 10:00:00,287.0,288.62,286.75,288.62,39774.0,287.0,288.62,286.75,288.62,39774.0
2021-06-24 10:30:00,288.51,289.1,288.31,288.96,28717.0,288.51,289.1,288.31,288.96,28717.0
2021-06-24 11:00:00,288.84,289.1,286.86,287.48,15528.0,288.84,289.1,286.86,287.48,15528.0
2021-06-24 11:30:00,287.36,287.45,286.72,287.06,9104.0,287.36,287.45,286.72,287.06,9104.0
2021-06-24 12:00:00,287.1,288.1,287.03,287.83,13437.0,287.1,288.1,287.03,287.83,13437.0
2021-06-24 12:30:00,287.83,288.32,287.16,287.44,51305.0,287.83,288.32,287.16,287.44,51305.0
2021-06-24 13:00:00,287.36,289.01,287.35,288.88,66535.0,287.36,289.01,287.35,288.88,66535.0
2021-06-24 13:30:00,288.86,288.86,287.17,287.53,22315.0,288.86,288.86,287.17,287.53,22315.0
2021-06-24 14:00:00,287.55,287.99,287.53,287.92,10346.0,287.55,287.99,287.53,287.92,10346.0
2021-06-24 14:30:00,287.95,288.08,287.74,288.02,9140.0,287.95,288.08,287.74,288.02,9140.0
2021-06-24 15:00:00,288.02,288.12,287.06,287.15,13131.0,288.02,288.12,287.06,287.15,13131.0
2021-06-24 15:30:00,287.16,287.35,286.78,286.95,59840.0,287.16,287.35,286.78,286.95,59840.0
2021-06-25 09:30:00,287.99,289.54,286.72,286.75,46817.0,287.99,289.54,286.72,286.75,46817.0
2021-06-25 10:00:00,286.53,287.2,285.6,287.2,24885.0,286.53,287.2,285.6,287.2,24885.0
2021-06-25 10:30:00,287.36,287.51,286.5,286.94,11728.0,287.36,287.51,286.5,286.94,11728.0
2021-06-25 11:00:00,287.17,288.61,286.93,288.4,20667.0,287.17,288.61,286.93,288.4,20667.0
2021-06-25 11:30:00,288.48,289.15,288.29,288.77,28999.0,288.48,289.15,288.29,288.77,28999.0
2021-06-25 12:00:00,288.8,288.8,288.34,288.34,12899.0,288.8,288.8,288.34,288.34,12899.0
2021-06-25 12:30:00,288.21,288.75,288.2,288.63,17696.0,288.21,288.75,288.2,288.63,17696.0
2021-06-25 13:00:00,288.79,289.16,288.35,288.73,18300.0,288.79,289.16,288.35,288.73,18300.0
2021-06-25 13:30:00,288.64,289.29,288.38,289.2,22102.0,288.64,289.29,288.38,289.2,22102.0
2021-06-25 14:00:00,289.2,289.9,288.95,289.11,32103.0,289.2,289.9,288.95,289.11,32103.0
2021-06-25 14:30:00,289.19,289.79,289.16,289.74,27038.0,289.19,289.79,289.16,289.74,27038.0
2021-06-25 15:00:00,289.67,289.85,289.13,289.45,28920.0,289.67,289.85,289.13,289.45,28920.0
2021-06-25 15:30:00,289.49,289.5,287.77,288.77,118642.0,289.49,289.5,287.77,288.77,118642.0
2021-06-28 09:30:00,291.2,293.0,289.27,291.63,54056.0,291.2,293.0,289.27,291.63,54056.0
2021-06-28 10:00:00,291.92,294.18,291.66,294.05,31762.0,291.92,294.18,291.66,294.05,31762.0
2021-06-28 10:30:00,294.0,294.72,293.67,294.49,33881.0,294.0,294.72,293.67,294.49,33881.0
2021-06-28 11:00:00,294.5,295.0,293.53,294.32,47652.0,294.5,295.0,293.53,294.32,47652.0
2021-06-28 11:30:00,294.24,294.42,293.8,294.24,35193.0,294.24,294.42,293.8,294.24,35193.0
2021-06-28 12:00:00,294.14,294.43,293.77,294.25,28241.0,294.14,294.43,293.77,294.25,28241.0
2021-06-28 12:30:00,294.23,294.23,293.21,293.5,58943.0,294.23,294.23,293.21,293.5,58943.0
2021-06-28 13:00:00,293.49,293.93,292.68,292.71,20314.0,293.49,293.93,292.68,292.71,20314.0
2021-06-28 13:30:00,292.65,293.33,292.38,292.71,29647.0,292.65,293.33,292.38,292.71,29647.0
2021-06-28 14:00:00,292.69,293.07,292.36,292.69,17481.0,292.69,293.07,292.36,292.69,17481.0
2021-06-28 14:30:00,292.68,293.52,292.54,293.3,29451.0,292.68,293.52,292.54,293.3,29451.0
2021-06-28 15:00:00,293.26,293.44,292.74,293.09,23453.0,293.26,293.44,292.74,293.09,23453.0
2021-06-28 15:30:00,292.99,293.58,292.89,293.37,98045.0,292.99,293.58,292.89,293.37,98045.0
2021-06-29 09:30:00,292.0,294.67,290.13,294.31,45303.0,292.0,294.67,290.13,294.31,45303.0
2021-06-29 10:00:00,294.41,294.96,293.07,293.58,30013.0,294.41,294.96,293.07,293.58,30013.0
2021-06-29 10:30:00,293.56,294.89,293.2,294.17,21538.0,293.56,294.89,293.2,294.17,21538.0
2021-06-29 11:00:00,294.18,294.25,293.08,293.6,21663.0,294.18,294.25,293.08,293.6,21663.0
2021-06-29 11:30:00,293.74,294.1,293.38,293.82,21702.0,293.74,294.1,293.38,293.82,21702.0
2021-06-29 12:00:00,293.85,294.94,293.56,294.94,17888.0,293.85,294.94,293.56,294.94,17888.0
2021-06-29 12:30:00,294.89,295.08,294.55,295.07,15898.0,294.89,295.08,294.55,295.07,15898.0
2021-06-29 13:00:00,294.96,296.47,294.96,295.88,52006.0,294.96,296.47,294.96,295.88,52006.0
2021-06-29 13:30:00,295.92,296.12,295.49,296.08,28896.0,295.92,296.12,295.49,296.08,28896.0
2021-06-29 14:00:00,296.0,296.0,295.12,295.25,20170.0,296.0,296.0,295.12,295.25,20170.0
2021-06-29 14:30:00,295.16,295.74,295.1,295.61,17737.0,295.16,295.74,295.1,295.61,17737.0
2021-06-29 15:00:00,295.71,296.62,295.33,296.33,41612.0,295.71,296.62,295.33,296.33,41612.0
2021-06-29 15:30:00,296.33,298.14,296.07,297.81,274490.0,296.33,298.14,296.07,297.81,274490.0
2021-06-30 09:30:00,296.67,296.67,294.37,294.86,82212.0,296.67,296.67,294.37,294.86,82212.0
2021-06-30 10:00:00,294.88,295.45,294.16,294.68,32954.0,294.88,295.45,294.16,294.68,32954.0
2021-06-30 10:30:00,294.62,296.88,294.56,296.74,31440.0,294.62,296.88,294.56,296.74,31440.0
2021-06-30 11:00:00,296.74,296.86,295.4,295.5,18597.0,296.74,296.86,295.4,295.5,18597.0
2021-06-30 11:30:00,295.59,295.94,295.39,295.93,34779.0,295.59,295.94,295.39,295.93,34779.0
2021-06-30 12:00:00,295.75,295.91,294.26,294.33,34141.0,295.75,295.91,294.26,294.33,34141.0
2021-06-30 12:30:00,294.26,294.7,293.9,294.08,17812.0,294.26,294.7,293.9,294.08,17812.0
2021-06-30 13:00:00,294.18,294.51,294.03,294.23,10924.0,294.18,294.51,294.03,294.23,10924.0
2021-06-30 13:30:00,294.23,294.29,293.67,293.7,14116.0,294.23,294.29,293.67,293.7,14116.0
2021-06-30 14:00:00,293.9,293.9,292.52,292.61,24738.0,293.9,293.9,292.52,292.61,24738.0
2021-06-30 14:30:00,292.51,292.57,292.02,292.02,20325.0,292.51,292.57,292.02,292.02,20325.0
2021-06-30 15:00:00,292.18,292.22,291.33,291.45,35362.0,292.18,292.22,291.33,291.45,35362.0
2021-06-30 15:30:00,291.39,292.11,290.93,291.78,97486.0,291.39,292.11,290.93,291.78,97486.0
2021-07-01 09:30:00,290.87,295.22,290.61,293.44,60712.0,290.87,295.22,290.61,293.44,60712.0
2021-07-01 10:00:00,293.12,294.91,293.03,294.08,40884.0,293.12,294.91,293.03,294.08,40884.0
2021-07-01 10:30:00,294.18,294.59,293.11,293.25,20357.0,294.18,294.59,293.11,293.25,20357.0
2021-07-01 11:00:00,293.32,293.53,291.99,292.51,29353.0,293.32,293.53,291.99,292.51,29353.0
2021-07-01 11:30:00,292.47,293.27,292.08,293.21,23411.0,292.47,293.27,292.08,293.21,23411.0
2021-07-01 12:00:00,293.16,293.5,292.98,293.11,11203.0,293.16,293.5,292.98,293.11,11203.0
2021-07-01 12:30:00,293.0,293.12,292.52,292.93,19001.0,293.0,293.12,292.52,292.93,19001.0
2021-07-01 13:00:00,292.85,293.06,292.5,292.59,13030.0,292.85,293.06,292.5,292.59,13030.0
2021-07-01 13:30:00,292.55,293.43,292.52,292.56,14896.0,292.55,293.43,292.52,292.56,14896.0
2021-07-01 14:00:00,292.49,293.93,292.49,293.84,23196.0,292.49,293.93,292.49,293.84,23196.0
2021-07-01 14:30:00,293.85,294.24,293.45,293.47,24239.0,293.85,294.24,293.45,293.47,24239.0
2021-07-01 15:00:00,293.53,293.61,292.84,293.27,17910.0,293.53,293.61,292.84,293.27,17910.0
2021-07-01 15:30:00,293.34,294.28,293.34,293.69,65568.0,293.34,294.28,293.34,293.69,65568.0
2021-07-02 09:30:00,295.46,297.61,295.03,295.29,28692.0,295.46,297.61,295.03,295.29,28692.0
2021-07-02 10:00:00,295.43,296.24,295.4,296.01,17311.0,295.43,296.24,295.4,296.01,17311.0
2021-07-02 10:30:00,295.7,295.87,295.25,295.49,13617.0,295.7,295.87,295.25,295.49,13617.0
2021-07-02 11:00:00,295.28,296.5,295.09,296.5,22572.0,295.28,296.5,295.09,296.5,22572.0
2021-07-02 11:30:00,296.47,297.3,296.45,296.94,15810.0,296.47,297.3,296.45,296.94,15810.0
2021-07-02 12:00:00,296.99,296.99,296.29,296.5,8287.0,296.99,296.99,296.29,296.5,8287.0
2021-07-02 12:30:00,296.46,297.0,296.37,296.87,14432.0,296.46,297.0,296.37,296.87,14432.0
2021-07-02 13:00:00,296.93,297.12,296.81,296.98,17289.0,296.93,297.12,296.81,296.98,17289.0
2021-07-02 13:30:00,297.0,297.45,296.96,297.34,11234.0,297.0,297.45,296.96,297.34,11234.0
2021-07-02 14:00:00,297.27,297.54,297.27,297.41,8461.0,297.27,297.54,297.27,297.41,8461.0
2021-07-02 14:30:00,297.38,297.54,297.15,297.45,14239.0,297.38,297.54,297.15,297.45,14239.0
2021-07-02 15:00:00,297.37,297.98,297.32,297.73,15561.0,297.37,297.98,297.32,297.73,15561.0
2021-07-02 15:30:00,297.68,298.31,297.42,297.73,86566.0,297.68,298.31,297.42,297.73,86566.0
2021-07-06 09:30:00,298.19,300.22,297.52,299.26,117277.0,298.19,300.22,297.52,299.26,117277.0
2021-07-06 10:00:00,299.16,301.0,299.0,299.38,75782.0,299.16,301.0,299.0,299.38,75782.0
2021-07-06 10:30:00,299.37,299.51,297.8,298.22,31575.0,299.37,299.51,297.8,298.22,31575.0
2021-07-06 11:00:00,298.09,298.09,296.55,297.37,29285.0,298.09,298.09,296.55,297.37,29285.0
2021-07-06 11:30:00,297.42,298.0,296.24,296.87,18928.0,297.42,298.0,296.24,296.87,18928.0
2021-07-06 12:00:00,296.9,296.9,294.12,295.21,22991.0,296.9,296.9,294.12,295.21,22991.0
2021-07-06 12:30:00,295.04,296.04,294.82,295.93,13747.0,295.04,296.04,294.82,295.93,13747.0
2021-07-06 13:00:00,295.89,295.94,295.45,295.47,23022.0,295.89,295.94,295.45,295.47,23022.0
2021-07-06 13:30:00,295.5,296.4,294.89,295.69,95934.0,295.5,296.4,294.89,295.69,95934.0
2021-07-06 14:00:00,295.63,295.68,295.17,295.51,36514.0,295.63,295.68,295.17,295.51,36514.0
2021-07-06 14:30:00,295.59,295.8,294.87,295.04,65994.0,295.59,295.8,294.87,295.04,65994.0
2021-07-06 15:00:00,295.05,295.74,294.89,295.74,112250.0,295.05,295.74,294.89,295.74,112250.0
2021-07-06 15:30:00,295.79,296.84,295.0,295.61,141767.0,295.79,296.84,295.0,295.61,141767.0
2021-07-07 09:30:00,297.89,299.21,295.31,297.59,54655.0,297.89,299.21,295.31,297.59,54655.0
2021-07-07 10:00:00,297.65,298.07,295.89,295.89,54924.0,297.65,298.07,295.89,295.89,54924.0
2021-07-07 10:30:00,295.87,296.17,293.46,294.67,23095.0,295.87,296.17,293.46,294.67,23095.0
2021-07-07 11:00:00,294.71,295.41,294.47,294.9,44946.0,294.71,295.41,294.47,294.9,44946.0
2021-07-07 11:30:00,294.92,296.52,294.5,296.44,35888.0,294.92,296.52,294.5,296.44,35888.0
2021-07-07 12:00:00,296.44,297.3,296.06,296.06,62372.0,296.44,297.3,296.06,296.06,62372.0
2021-07-07 12:30:00,296.01,296.41,295.63,296.41,30573.0,296.01,296.41,295.63,296.41,30573.0
2021-07-07 13:00:00,296.34,296.4,295.28,295.67,22880.0,296.34,296.4,295.28,295.67,22880.0
2021-07-07 13:30:00,295.56,295.78,295.08,295.54,25685.0,295.56,295.78,295.08,295.54,25685.0
2021-07-07 14:00:00,295.63,296.22,295.0,295.24,42989.0,295.63,296.22,295.0,295.24,42989.0
2021-07-07 14:30:00,295.21,296.16,294.65,296.16,26898.0,295.21,296.16,294.65,296.16,26898.0
2021-07-07 15:00:00,296.13,296.29,295.63,295.86,25018.0,296.13,296.29,295.63,295.86,25018.0
2021-07-07 15:30:00,296.0,296.56,295.48,296.1,141347.0,296.0,296.56,295.48,296.1,141347.0
2021-07-08 09:30:00,292.3,292.98,290.04,291.8,149876.0,292.3,292.98,290.04,291.8,149876.0
2021-07-08 10:00:00,291.74,293.84,291.71,293.01,88470.0,291.74,293.84,291.71,293.01,88470.0
2021-07-08 10:30:00,293.28,293.69,291.64,292.0,40324.0,293.28,293.69,291.64,292.0,40324.0
2021-07-08 11:00:00,291.97,294.42,291.51,294.3,81462.0,291.97,294.42,291.51,294.3,81462.0
2021-07-08 11:30:00,294.32,294.67,293.54,294.47,39325.0,294.32,294.67,293.54,294.47,39325.0
2021-07-08 12:00:00,294.48,294.87,294.27,294.87,19455.0,294.48,294.87,294.27,294.87,19455.0
2021-07-08 12:30:00,295.08,295.83,295.08,295.1,14406.0,295.08,295.83,295.08,295.1,14406.0
2021-07-08 13:00:00,295.0,295.34,294.71,295.04,77723.0,295.0,295.34,294.71,295.04,77723.0
2021-07-08 13:30:00,295.05,296.13,295.04,295.5,85916.0,295.05,296.13,295.04,295.5,85916.0
2021-07-08 14:00:00,295.57,295.81,294.13,294.6,27321.0,295.57,295.81,294.13,294.6,27321.0
2021-07-08 14:30:00,294.69,295.16,294.47,294.98,8420.0,294.69,295.16,294.47,294.98,8420.0
2021-07-08 15:00:00,294.94,295.18,294.16,294.42,14445.0,294.94,295.18,294.16,294.42,14445.0
2021-07-08 15:30:00,294.51,294.99,293.34,294.31,106583.0,294.51,294.99,293.34,294.31,106583.0
2021-07-09 09:30:00,294.03,294.32,290.52,291.11,50965.0,294.03,294.32,290.52,291.11,50965.0
2021-07-09 10:00:00,291.25,291.82,290.49,291.77,15855.0,291.25,291.82,290.49,291.77,15855.0
2021-07-09 10:30:00,291.6,293.38,291.42,293.17,57282.0,291.6,293.38,291.42,293.17,57282.0
2021-07-09 11:00:00,293.35,295.14,293.35,294.94,21742.0,293.35,295.14,293.35,294.94,21742.0
2021-07-09 11:30:00,294.97,295.34,294.47,294.49,14396.0,294.97,295.34,294.47,294.49,14396.0
2021-07-09 12:00:00,294.47,294.76,294.01,294.61,43074.0,294.47,294.76,294.01,294.61,43074.0
2021-07-09 12:30:00,294.63,295.7,294.46,295.65,26835.0,294.63,295.7,294.46,295.65,26835.0
2021-07-09 13:00:00,295.65,296.52,295.27,295.88,29783.0,295.65,296.52,295.27,295.88,29783.0
2021-07-09 13:30:00,295.93,296.09,295.34,295.84,20432.0,295.93,296.09,295.34,295.84,20432.0
2021-07-09 14:00:00,295.81,296.05,295.44,295.8,25019.0,295.81,296.05,295.44,295.8,25019.0
2021-07-09 14:30:00,295.82,296.17,295.64,296.17,14926.0,295.82,296.17,295.64,296.17,14926.0
2021-07-09 15:00:00,296.16,296.96,296.13,296.36,30682.0,296.16,296.96,296.13,296.36,30682.0
2021-07-09 15:30:00,296.41,296.63,295.32,295.36,136653.0,296.41,296.63,295.32,295.36,136653.0
2021-07-12 09:30:00,297.35,298.7,294.53,294.56,61937.0,297.35,298.7,294.53,294.56,61937.0
2021-07-12 10:00:00,294.5,294.54,292.62,292.73,24250.0,294.5,294.54,292.62,292.73,24250.0
2021-07-12 10:30:00,292.88,293.49,292.38,293.0,22603.0,292.88,293.49,292.38,293.0,22603.0
2021-07-12 11:00:00,292.86,293.42,291.86,291.86,25595.0,292.86,293.42,291.86,291.86,25595.0
2021-07-12 11:30:00,292.03,292.28,291.63,291.94,20275.0,292.03,292.28,291.63,291.94,20275.0
2021-07-12 12:00:00,291.98,292.22,291.62,291.94,14370.0,291.98,292.22,291.62,291.94,14370.0
2021-07-12 12:30:00,291.89,292.23,291.49,292.01,17054.0,291.89,292.23,291.49,292.01,17054.0
2021-07-12 13:00:00,292.01,292.02,291.01,291.16,18719.0,292.01,292.02,291.01,291.16,18719.0
2021-07-12 13:30:00,291.16,291.31,290.83,291.17,28655.0,291.16,291.31,290.83,291.17,28655.0
2021-07-12 14:00:00,291.19,291.35,290.88,291.08,23128.0,291.19,291.35,290.88,291.08,23128.0
2021-07-12 14:30:00,291.11,291.29,290.31,290.31,23035.0,291.11,291.29,290.31,290.31,23035.0
2021-07-12 15:00:00,290.37,291.53,290.36,291.44,34726.0,290.37,291.53,290.36,291.44,34726.0
2021-07-12 15:30:00,291.43,292.35,291.12,291.93,102834.0,291.43,292.35,291.12,291.93,102834.0
2021-07-13 09:30:00,292.45,293.76,290.93,292.61,39062.0,292.45,293.76,290.93,292.61,39062.0
2021-07-13 10:00:00,292.59,293.6,292.21,292.64,23267.0,292.59,293.6,292.21,292.64,23267.0
2021-07-13 10:30:00,292.55,294.66,292.4,294.46,40595.0,292.55,294.66,292.4,294.46,40595.0
2021-07-13 11:00:00,294.49,295.5,294.34,295.36,25207.0,294.49,295.5,294.34,295.36,25207.0
2021-07-13 11:30:00,295.5,295.99,294.92,295.87,20584.0,295.5,295.99,294.92,295.87,20584.0
2021-07-13 12:00:00,295.81,296.5,295.52,296.48,25418.0,295.81,296.5,295.52,296.48,25418.0
2021-07-13 12:30:00,296.44,296.8,296.34,296.57,19035.0,296.44,296.8,296.34,296.57,19035.0
2021-07-13 13:00:00,296.56,296.58,295.04,295.46,60285.0,296.56,296.58,295.04,295.46,60285.0
2021-07-13 13:30:00,295.33,295.5,294.62,295.33,30756.0,295.33,295.5,294.62,295.33,30756.0
2021-07-13 14:00:00,295.3,296.62,294.61,296.22,43866.0,295.3,296.62,294.61,296.22,43866.0
2021-07-13 14:30:00,296.22,296.85,295.77,296.85,39997.0,296.22,296.85,295.77,296.85,39997.0
2021-07-13 15:00:00,296.68,297.13,296.32,296.5,41572.0,296.68,297.13,296.32,296.5,41572.0
2021-07-13 15:30:00,296.54,297.22,295.84,296.64,125367.0,296.54,297.22,295.84,296.64,125367.0
2021-07-14 09:30:00,297.94,299.64,297.23,298.62,36011.0,297.94,299.64,297.23,298.62,36011.0
2021-07-14 10:00:00,298.84,300.73,298.63,299.61,49474.0,298.84,300.73,298.63,299.61,49474.0
2021-07-14 10:30:00,299.89,300.02,298.67,299.0,12669.0,299.89,300.02,298.67,299.0,12669.0
2021-07-14 11:00:00,299.07,299.28,297.29,297.29,22726.0,299.07,299.28,297.29,297.29,22726.0
2021-07-14 11:30:00,297.2,297.45,296.17,296.17,16511.0,297.2,297.45,296.17,296.17,16511.0
2021-07-14 12:00:00,296.26,297.25,296.14,297.07,14871.0,296.26,297.25,296.14,297.07,14871.0
2021-07-14 12:30:00,297.22,298.36,297.06,298.27,17558.0,297.22,298.36,297.06,298.27,17558.0
2021-07-14 13:00:00,298.21,298.57,296.34,296.54,43622.0,298.21,298.57,296.34,296.54,43622.0
2021-07-14 13:30:00,296.5,297.28,296.16,296.57,50996.0,296.5,297.28,296.16,296.57,50996.0
2021-07-14 14:00:00,296.42,297.74,296.42,297.6,19377.0,296.42,297.74,296.42,297.6,19377.0
2021-07-14 14:30:00,297.52,298.59,297.51,298.29,32787.0,297.52,298.59,297.51,298.29,32787.0
2021-07-14 15:00:00,298.15,298.22,296.81,297.01,21902.0,298.15,298.22,296.81,297.01,21902.0
2021-07-14 15:30:00,297.01,298.03,296.67,297.09,133658.0,297.01,298.03,296.67,297.09,133658.0
2021-07-15 09:30:00,297.48,298.0,292.51,294.8,38530.0,297.48,298.0,292.51,294.8,38530.0
2021-07-15 10:00:00,295.01,295.41,292.05,292.54,11768.0,295.01,295.41,292.05,292.54,11768.0
2021-07-15 10:30:00,292.51,294.2,292.38,293.62,14960.0,292.51,294.2,292.38,293.62,14960.0
2021-07-15 11:00:00,293.78,295.69,293.05,295.56,16948.0,293.78,295.69,293.05,295.56,16948.0
2021-07-15 11:30:00,295.51,295.72,294.15,294.38,15343.0,295.51,295.72,294.15,294.38,15343.0
2021-07-15 12:00:00,294.32,295.19,293.69,294.93,31552.0,294.32,295.19,293.69,294.93,31552.0
2021-07-15 12:30:00,294.88,296.1,294.84,295.82,19849.0,294.88,296.1,294.84,295.82,19849.0
2021-07-15 13:00:00,295.73,295.73,294.3,294.9,23546.0,295.73,295.73,294.3,294.9,23546.0
2021-07-15 13:30:00,294.8,294.8,292.71,292.75,14108.0,294.8,294.8,292.71,292.75,14108.0
2021-07-15 14:00:00,292.75,293.72,292.75,293.33,20893.0,292.75,293.72,292.75,293.33,20893.0
2021-07-15 14:30:00,293.33,294.41,293.14,294.17,15125.0,293.33,294.41,293.14,294.17,15125.0
2021-07-15 15:00:00,294.06,294.67,293.54,294.19,25542.0,294.06,294.67,293.54,294.19,25542.0
2021-07-15 15:30:00,294.25,295.12,293.83,294.79,95789.0,294.25,295.12,293.83,294.79,95789.0
2021-07-16 09:30:00,296.78,297.63,296.11,296.72,52904.0,296.78,297.63,296.11,296.72,52904.0
2021-07-16 10:00:00,296.35,296.96,294.79,295.23,25654.0,296.35,296.96,294.79,295.23,25654.0
2021-07-16 10:30:00,295.66,297.26,295.65,295.65,21763.0,295.66,297.26,295.65,295.65,21763.0
2021-07-16 11:00:00,296.16,296.16,294.52,294.66,9818.0,296.16,296.16,294.52,294.66,9818.0
2021-07-16 11:30:00,294.36,295.78,294.36,295.61,13881.0,294.36,295.78,294.36,295.61,13881.0
2021-07-16 12:00:00,295.7,296.74,295.61,296.34,14373.0,295.7,296.74,295.61,296.34,14373.0
2021-07-16 12:30:00,296.5,296.82,295.65,295.65,13393.0,296.5,296.82,295.65,295.65,13393.0
2021-07-16 13:00:00,295.82,296.21,295.67,295.67,12353.0,295.82,296.21,295.67,295.67,12353.0
2021-07-16 13:30:00,295.78,295.78,295.12,295.32,8673.0,295.78,295.78,295.12,295.32,8673.0
2021-07-16 14:00:00,295.25,295.25,294.53,294.63,12737.0,295.25,295.25,294.53,294.63,12737.0
2021-07-16 14:30:00,294.5,294.85,294.31,294.55,12508.0,294.5,294.85,294.31,294.55,12508.0
2021-07-16 15:00:00,294.68,294.76,294.17,294.22,13881.0,294.68,294.76,294.17,294.22,13881.0
2021-07-16 15:30:00,294.12,294.12,293.08,293.4,91425.0,294.12,294.12,293.08,293.4,91425.0
2021-07-19 09:30:00,289.58,290.0,286.6,286.98,69555.0,289.58,290.0,286.6,286.98,69555.0
2021-07-19 10:00:00,286.59,286.96,285.2,285.98,30736.0,286.59,286.96,285.2,285.98,30736.0
2021-07-19 10:30:00,285.75,286.46,284.89,286.19,59940.0,285.75,286.46,284.89,286.19,59940.0
2021-07-19 11:00:00,286.0,289.21,285.94,288.95,50945.0,286.0,289.21,285.94,288.95,50945.0
2021-07-19 11:30:00,288.95,289.95,288.35,288.45,26708.0,288.95,289.95,288.35,288.45,26708.0
2021-07-19 12:00:00,288.3,288.45,287.3,287.57,11599.0,288.3,288.45,287.3,287.57,11599.0
2021-07-19 12:30:00,287.37,287.65,285.6,285.79,17791.0,287.37,287.65,285.6,285.79,17791.0
2021-07-19 13:00:00,285.7,286.44,285.37,285.37,19393.0,285.7,286.44,285.37,285.37,19393.0
2021-07-19 13:30:00,285.1,285.27,284.44,284.44,19370.0,285.1,285.27,284.44,284.44,19370.0
2021-07-19 14:00:00,284.63,286.74,284.42,286.73,25099.0,284.63,286.74,284.42,286.73,25099.0
2021-07-19 14:30:00,286.65,286.65,285.49,285.66,20187.0,286.65,286.65,285.49,285.66,20187.0
2021-07-19 15:00:00,285.66,286.21,285.46,285.74,26871.0,285.66,286.21,285.46,285.74,26871.0
2021-07-19 15:30:00,285.75,287.45,285.74,287.45,135555.0,285.75,287.45,285.74,287.45,135555.0
2021-07-20 09:30:00,287.9,288.76,285.92,288.48,42507.0,287.9,288.76,285.92,288.48,42507.0
2021-07-20 10:00:00,288.38,290.11,287.58,290.0,53425.0,288.38,290.11,287.58,290.0,53425.0
2021-07-20 10:30:00,289.92,293.12,289.77,292.3,31165.0,289.92,293.12,289.77,292.3,31165.0
2021-07-20 11:00:00,292.3,293.99,291.98,293.61,24086.0,292.3,293.99,291.98,293.61,24086.0
2021-07-20 11:30:00,293.88,294.42,293.16,294.0,34353.0,293.88,294.42,293.16,294.0,34353.0
2021-07-20 12:00:00,293.92,294.96,293.92,294.73,33069.0,293.92,294.96,293.92,294.73,33069.0
2021-07-20 12:30:00,294.89,296.13,294.86,295.99,30163.0,294.89,296.13,294.86,295.99,30163.0
2021-07-20 13:00:00,295.98,296.79,295.2,296.72,27664.0,295.98,296.79,295.2,296.72,27664.0
2021-07-20 13:30:00,296.67,297.69,296.35,297.66,33296.0,296.67,297.69,296.35,297.66,33296.0
2021-07-20 14:00:00,297.61,298.37,297.31,298.31,30365.0,297.61,298.37,297.31,298.31,30365.0
2021-07-20 14:30:00,298.27,298.64,297.88,298.34,26618.0,298.27,298.64,297.88,298.34,26618.0
2021-07-20 15:00:00,298.19,298.53,297.78,298.36,37052.0,298.19,298.53,297.78,298.36,37052.0
2021-07-20 15:30:00,298.34,298.34,296.02,296.06,183702.0,298.34,298.34,296.02,296.06,183702.0
2021-07-21 09:30:00,295.11,297.69,294.42,297.64,44078.0,295.11,297.69,294.42,297.64,44078.0
2021-07-21 10:00:00,297.52,298.39,296.35,297.84,16010.0,297.52,298.39,296.35,297.84,16010.0
2021-07-21 10:30:00,297.76,298.2,296.91,297.29,13480.0,297.76,298.2,296.91,297.29,13480.0
2021-07-21 11:00:00,297.48,298.7,297.47,298.49,20607.0,297.48,298.7,297.47,298.49,20607.0
2021-07-21 11:30:00,298.49,299.6,298.41,299.6,22426.0,298.49,299.6,298.41,299.6,22426.0
2021-07-21 12:00:00,299.73,299.73,298.46,299.0,16413.0,299.73,299.73,298.46,299.0,16413.0
2021-07-21 12:30:00,299.01,299.11,298.21,298.28,13629.0,299.01,299.11,298.21,298.28,13629.0
2021-07-21 13:00:00,298.45,298.98,297.56,298.86,14920.0,298.45,298.98,297.56,298.86,14920.0
2021-07-21 13:30:00,298.63,299.69,298.25,299.55,14842.0,298.63,299.69,298.25,299.55,14842.0
2021-07-21 14:00:00,299.54,300.21,299.1,300.03,38864.0,299.54,300.21,299.1,300.03,38864.0
2021-07-21 14:30:00,300.0,300.47,299.85,300.4,24823.0,300.0,300.47,299.85,300.4,24823.0
2021-07-21 15:00:00,300.39,301.37,300.18,300.83,42793.0,300.39,301.37,300.18,300.83,42793.0
2021-07-21 15:30:00,300.91,302.11,300.64,301.77,125670.0,300.91,302.11,300.64,301.77,125670.0
2021-07-22 09:30:00,302.76,305.05,302.05,304.3,34264.0,302.76,305.05,302.05,304.3,34264.0
2021-07-22 10:00:00,304.26,306.38,304.26,305.77,39732.0,304.26,306.38,304.26,305.77,39732.0
2021-07-22 10:30:00,305.6,306.66,305.49,306.6,17425.0,305.6,306.66,305.49,306.6,17425.0
2021-07-22 11:00:00,306.53,306.62,304.55,306.15,47765.0,306.53,306.62,304.55,306.15,47765.0
2021-07-22 11:30:00,306.22,307.26,305.93,307.16,31836.0,306.22,307.26,305.93,307.16,31836.0
2021-07-22 12:00:00,307.3,307.3,306.28,306.55,28789.0,307.3,307.3,306.28,306.55,28789.0
2021-07-22 12:30:00,306.39,307.14,306.13,307.14,39295.0,306.39,307.14,306.13,307.14,39295.0
2021-07-22 13:00:00,307.12,308.4,307.01,308.12,50526.0,307.12,308.4,307.01,308.12,50526.0
2021-07-22 13:30:00,308.17,308.46,307.71,307.71,25194.0,308.17,308.46,307.71,307.71,25194.0
2021-07-22 14:00:00,307.63,308.15,307.21,308.0,23255.0,307.63,308.15,307.21,308.0,23255.0
2021-07-22 14:30:00,308.03,308.43,307.77,308.38,24782.0,308.03,308.43,307.77,308.38,24782.0
2021-07-22 15:00:00,308.28,309.3,308.13,309.2,43156.0,308.28,309.3,308.13,309.2,43156.0
2021-07-22 15:30:00,309.25,309.33,307.42,308.52,130033.0,309.25,309.33,307.42,308.52,130033.0
2021-07-23 09:30:00,309.9,313.02,309.3,313.0,93476.0,309.9,313.02,309.3,313.0,93476.0
2021-07-23 10:00:00,312.99,314.42,312.5,312.88,68701.0,312.99,314.42,312.5,312.88,68701.0
2021-07-23 10:30:00,313.02,313.87,312.17,313.0,33947.0,313.02,313.87,312.17,313.0,33947.0
2021-07-23 11:00:00,312.92,314.37,312.85,313.99,25902.0,312.92,314.37,312.85,313.99,25902.0
2021-07-23 11:30:00,314.06,314.92,313.9,314.58,30316.0,314.06,314.92,313.9,314.58,30316.0
2021-07-23 12:00:00,314.6,314.74,314.05,314.05,32876.0,314.6,314.74,314.05,314.05,32876.0
2021-07-23 12:30:00,314.27,314.74,313.24,313.36,34546.0,314.27,314.74,313.24,313.36,34546.0
2021-07-23 13:00:00,313.32,314.62,312.43,314.25,34170.0,313.32,314.62,312.43,314.25,34170.0
2021-07-23 13:30:00,314.25,314.26,312.52,312.52,22028.0,314.25,314.26,312.52,312.52,22028.0
2021-07-23 14:00:00,312.69,313.37,312.42,312.44,30076.0,312.69,313.37,312.42,312.44,30076.0
2021-07-23 14:30:00,312.34,312.47,312.05,312.27,11214.0,312.34,312.47,312.05,312.27,11214.0
2021-07-23 15:00:00,312.24,312.67,312.07,312.54,25358.0,312.24,312.67,312.07,312.54,25358.0
2021-07-23 15:30:00,312.5,313.19,312.34,312.49,128651.0,312.5,313.19,312.34,312.49,128651.0
2021-07-26 09:30:00,312.09,312.18,310.0,312.13,50267.0,312.09,312.18,310.0,312.13,50267.0
2021-07-26 10:00:00,312.05,312.43,310.25,310.66,22444.0,312.05,312.43,310.25,310.66,22444.0
2021-07-26 10:30:00,310.43,311.62,310.3,311.1,26683.0,310.43,311.62,310.3,311.1,26683.0
2021-07-26 11:00:00,311.03,311.71,309.81,311.54,41081.0,311.03,311.71,309.81,311.54,41081.0
2021-07-26 11:30:00,311.63,312.52,311.49,312.51,23622.0,311.63,312.52,311.49,312.51,23622.0
2021-07-26 12:00:00,312.57,313.06,312.42,312.64,30790.0,312.57,313.06,312.42,312.64,30790.0
2021-07-26 12:30:00,312.53,312.55,311.37,312.04,13984.0,312.53,312.55,311.37,312.04,13984.0
2021-07-26 13:00:00,312.09,313.33,311.83,313.33,42357.0,312.09,313.33,311.83,313.33,42357.0
2021-07-26 13:30:00,313.27,313.27,312.5,312.94,23089.0,313.27,313.27,312.5,312.94,23089.0
2021-07-26 14:00:00,312.94,313.58,312.93,313.16,19596.0,312.94,313.58,312.93,313.16,19596.0
2021-07-26 14:30:00,312.96,313.18,312.85,312.9,10220.0,312.96,313.18,312.85,312.9,10220.0
2021-07-26 15:00:00,312.82,313.68,312.82,313.54,28373.0,312.82,313.68,312.82,313.54,28373.0
2021-07-26 15:30:00,313.5,313.96,313.0,313.62,112214.0,313.5,313.96,313.0,313.62,112214.0
2021-07-27 09:30:00,314.04,314.37,311.57,311.74,33831.0,314.04,314.37,311.57,311.74,33831.0
2021-07-27 10:00:00,311.83,312.46,310.0,310.53,19709.0,311.83,312.46,310.0,310.53,19709.0
2021-07-27 10:30:00,310.48,310.48,306.52,307.77,23792.0,310.48,310.48,306.52,307.77,23792.0
2021-07-27 11:00:00,307.68,308.13,305.84,306.63,40384.0,307.68,308.13,305.84,306.63,40384.0
2021-07-27 11:30:00,306.6,306.65,305.53,306.47,21162.0,306.6,306.65,305.53,306.47,21162.0
2021-07-27 12:00:00,306.45,306.73,305.1,306.7,33705.0,306.45,306.73,305.1,306.7,33705.0
2021-07-27 12:30:00,306.33,306.94,305.77,306.01,14380.0,306.33,306.94,305.77,306.01,14380.0
2021-07-27 13:00:00,306.32,306.32,304.31,304.98,36583.0,306.32,306.32,304.31,304.98,36583.0
2021-07-27 13:30:00,304.83,305.5,304.49,305.22,50106.0,304.83,305.5,304.49,305.22,50106.0
2021-07-27 14:00:00,305.13,308.44,305.13,307.9,32340.0,305.13,308.44,305.13,307.9,32340.0
2021-07-27 14:30:00,307.84,308.99,307.72,308.8,31131.0,307.84,308.99,307.72,308.8,31131.0
2021-07-27 15:00:00,308.83,308.91,307.62,307.63,58479.0,308.83,308.91,307.62,307.63,58479.0
2021-07-27 15:30:00,307.64,308.45,307.01,308.36,146582.0,307.64,308.45,307.01,308.36,146582.0
2021-07-28 09:30:00,309.68,311.0,306.07,307.65,70890.0,309.68,311.0,306.07,307.65,70890.0
2021-07-28 10:00:00,307.49,310.25,307.3,310.06,22079.0,307.49,310.25,307.3,310.06,22079.0
2021-07-28 10:30:00,310.16,310.7,308.58,309.87,28065.0,310.16,310.7,308.58,309.87,28065.0
2021-07-28 11:00:00,309.88,310.48,309.47,309.85,13074.0,309.88,310.48,309.47,309.85,13074.0
2021-07-28 11:30:00,309.87,311.25,309.62,311.25,16283.0,309.87,311.25,309.62,311.25,16283.0
2021-07-28 12:00:00,311.15,312.39,311.15,312.02,42936.0,311.15,312.39,311.15,312.02,42936.0
2021-07-28 12:30:00,312.06,312.52,311.77,312.52,13892.0,312.06,312.52,311.77,312.52,13892.0
2021-07-28 13:00:00,312.44,312.56,311.76,312.39,33405.0,312.44,312.56,311.76,312.39,33405.0
2021-07-28 13:30:00,312.29,312.77,311.82,312.71,35362.0,312.29,312.77,311.82,312.71,35362.0
2021-07-28 14:00:00,312.6,314.1,311.44,313.44,63119.0,312.6,314.1,311.44,313.44,63119.0
2021-07-28 14:30:00,313.44,313.57,312.48,312.74,30396.0,313.44,313.57,312.48,312.74,30396.0
2021-07-28 15:00:00,312.87,313.34,312.43,313.14,29178.0,312.87,313.34,312.43,313.14,29178.0
2021-07-28 15:30:00,313.15,313.71,312.82,313.15,117722.0,313.15,313.71,312.82,313.15,117722.0
2021-07-29 09:30:00,313.43,318.0,312.68,317.77,58133.0,313.43,318.0,312.68,317.77,58133.0
2021-07-29 10:00:00,317.9,321.59,317.85,321.5,113802.0,317.9,321.59,317.85,321.5,113802.0
2021-07-29 10:30:00,321.72,321.93,318.69,320.3,65407.0,321.72,321.93,318.69,320.3,65407.0
2021-07-29 11:00:00,320.2,321.86,318.89,321.41,69295.0,320.2,321.86,318.89,321.41,69295.0
2021-07-29 11:30:00,321.58,322.31,321.0,321.07,44949.0,321.58,322.31,321.0,321.07,44949.0
2021-07-29 12:00:00,321.23,322.68,320.98,322.01,35001.0,321.23,322.68,320.98,322.01,35001.0
2021-07-29 12:30:00,322.06,322.28,320.16,320.16,36195.0,322.06,322.28,320.16,320.16,36195.0
2021-07-29 13:00:00,320.15,320.93,319.52,320.22,42427.0,320.15,320.93,319.52,320.22,42427.0
2021-07-29 13:30:00,320.28,320.64,319.99,320.39,32787.0,320.28,320.64,319.99,320.39,32787.0
2021-07-29 14:00:00,320.37,320.74,319.52,320.13,31548.0,320.37,320.74,319.52,320.13,31548.0
2021-07-29 14:30:00,320.18,320.41,319.6,319.73,32797.0,320.18,320.41,319.6,319.73,32797.0
2021-07-29 15:00:00,319.86,320.0,319.15,319.15,40940.0,319.86,320.0,319.15,319.15,40940.0
2021-07-29 15:30:00,319.2,320.92,319.13,320.53,180246.0,319.2,320.92,319.13,320.53,180246.0
2021-07-30 09:30:00,318.3,320.48,317.64,319.57,69809.0,318.3,320.48,317.64,319.57,69809.0
2021-07-30 10:00:00,319.52,321.65,318.96,318.96,56112.0,319.52,321.65,318.96,318.96,56112.0
2021-07-30 10:30:00,319.1,319.3,317.8,317.94,49026.0,319.1,319.3,317.8,317.94,49026.0
2021-07-30 11:00:00,317.8,318.67,317.0,318.67,33778.0,317.8,318.67,317.0,318.67,33778.0
2021-07-30 11:30:00,318.66,319.52,318.12,319.13,43466.0,318.66,319.52,318.12,319.13,43466.0
2021-07-30 12:00:00,319.27,320.64,318.98,319.94,38847.0,319.27,320.64,318.98,319.94,38847.0
2021-07-30 12:30:00,320.02,320.85,320.02,320.3,47093.0,320.02,320.85,320.02,320.3,47093.0
2021-07-30 13:00:00,320.32,320.82,319.87,320.82,32619.0,320.32,320.82,319.87,320.82,32619.0
2021-07-30 13:30:00,320.66,321.73,320.59,321.56,37130.0,320.66,321.73,320.59,321.56,37130.0
2021-07-30 14:00:00,321.56,321.56,320.06,320.15,38426.0,321.56,321.56,320.06,320.15,38426.0
2021-07-30 14:30:00,320.04,320.32,319.6,320.05,30954.0,320.04,320.32,319.6,320.05,30954.0
2021-07-30 15:00:00,320.11,320.63,319.88,320.19,34127.0,320.11,320.63,319.88,320.19,34127.0
2021-07-30 15:30:00,320.55,321.72,320.28,321.29,172052.0,320.55,321.72,320.28,321.29,172052.0
2021-08-02 09:30:00,322.71,323.69,319.15,320.54,88230.0,322.71,323.69,319.15,320.54,88230.0
2021-08-02 10:00:00,320.48,322.2,319.86,321.0,89332.0,320.48,322.2,319.86,321.0,89332.0
2021-08-02 10:30:00,321.04,323.36,321.03,323.15,32738.0,321.04,323.36,321.03,323.15,32738.0
2021-08-02 11:00:00,323.32,323.41,321.94,322.24,26628.0,323.32,323.41,321.94,322.24,26628.0
2021-08-02 11:30:00,322.24,323.47,322.13,322.84,30154.0,322.24,323.47,322.13,322.84,30154.0
2021-08-02 12:00:00,322.74,323.31,322.38,323.02,32597.0,322.74,323.31,322.38,323.02,32597.0
2021-08-02 12:30:00,322.91,323.76,322.86,323.02,19319.0,322.91,323.76,322.86,323.02,19319.0
2021-08-02 13:00:00,323.04,324.09,322.55,324.04,36937.0,323.04,324.09,322.55,324.04,36937.0
2021-08-02 13:30:00,324.0,324.13,323.1,323.61,26888.0,324.0,324.13,323.1,323.61,26888.0
2021-08-02 14:00:00,323.46,323.55,322.37,322.73,17722.0,323.46,323.55,322.37,322.73,17722.0
2021-08-02 14:30:00,322.61,322.9,322.15,322.86,16585.0,322.61,322.9,322.15,322.86,16585.0
2021-08-02 15:00:00,322.94,323.14,321.72,322.06,22340.0,322.94,323.14,321.72,322.06,22340.0
2021-08-02 15:30:00,321.97,322.31,321.55,322.07,77013.0,321.97,322.31,321.55,322.07,77013.0
2021-08-03 09:30:00,323.26,324.97,322.78,323.23,35125.0,323.26,324.97,322.78,323.23,35125.0
2021-08-03 10:00:00,323.4,324.14,321.38,322.68,36532.0,323.4,324.14,321.38,322.68,36532.0
2021-08-03 10:30:00,322.73,323.02,320.85,321.81,24140.0,322.73,323.02,320.85,321.81,24140.0
2021-08-03 11:00:00,321.81,323.45,321.58,322.32,58407.0,321.81,323.45,321.58,322.32,58407.0
2021-08-03 11:30:00,322.47,326.45,322.24,326.06,46421.0,322.47,326.45,322.24,326.06,46421.0
2021-08-03 12:00:00,326.26,327.0,325.74,325.74,37904.0,326.26,327.0,325.74,325.74,37904.0
2021-08-03 12:30:00,325.79,327.07,325.51,327.07,28816.0,325.79,327.07,325.51,327.07,28816.0
2021-08-03 13:00:00,327.19,327.41,326.77,326.87,28474.0,327.19,327.41,326.77,326.87,28474.0
2021-08-03 13:30:00,326.89,327.65,326.89,326.98,27414.0,326.89,327.65,326.89,326.98,27414.0
2021-08-03 14:00:00,327.08,327.79,326.61,326.93,30744.0,327.08,327.79,326.61,326.93,30744.0
2021-08-03 14:30:00,326.81,327.09,325.91,326.21,23141.0,326.81,327.09,325.91,326.21,23141.0
2021-08-03 15:00:00,326.23,327.89,326.02,327.6,42168.0,326.23,327.89,326.02,327.6,42168.0
2021-08-03 15:30:00,327.71,328.19,327.07,327.54,106616.0,327.71,328.19,327.07,327.54,106616.0
2021-08-04 09:30:00,328.0,329.95,327.34,329.95,46761.0,328.0,329.95,327.34,329.95,46761.0
2021-08-04 10:00:00,329.64,330.22,328.44,328.9,45934.0,329.64,330.22,328.44,328.9,45934.0
2021-08-04 10:30:00,328.86,329.11,327.78,328.54,48952.0,328.86,329.11,327.78,328.54,48952.0
2021-08-04 11:00:00,328.52,329.52,327.83,327.98,44414.0,328.52,329.52,327.83,327.98,44414.0
2021-08-04 11:30:00,327.98,328.09,326.02,327.22,46424.0,327.98,328.09,326.02,327.22,46424.0
2021-08-04 12:00:00,327.24,328.56,327.15,328.42,51898.0,327.24,328.56,327.15,328.42,51898.0
2021-08-04 12:30:00,328.49,328.82,328.12,328.12,49529.0,328.49,328.82,328.12,328.12,49529.0
2021-08-04 13:00:00,328.21,330.25,328.21,329.65,38968.0,328.21,330.25,328.21,329.65,38968.0
2021-08-04 13:30:00,329.69,330.8,329.09,330.34,23942.0,329.69,330.8,329.09,330.34,23942.0
2021-08-04 14:00:00,330.39,331.03,330.13,330.52,22665.0,330.39,331.03,330.13,330.52,22665.0
2021-08-04 14:30:00,330.57,331.12,329.85,330.34,28492.0,330.57,331.12,329.85,330.34,28492.0
2021-08-04 15:00:00,330.27,330.75,330.11,330.4,31934.0,330.27,330.75,330.11,330.4,31934.0
2021-08-04 15:30:00,330.34,330.39,329.04,329.1,204723.0,330.34,330.39,329.04,329.1,204723.0
2021-08-05 09:30:00,331.1,331.5,327.64,328.25,73692.0,331.1,331.5,327.64,328.25,73692.0
2021-08-05 10:00:00,328.54,329.22,327.02,328.38,36774.0,328.54,329.22,327.02,328.38,36774.0
2021-08-05 10:30:00,328.34,329.12,326.75,328.74,30139.0,328.34,329.12,326.75,328.74,30139.0
2021-08-05 11:00:00,328.69,329.09,327.62,328.33,33699.0,328.69,329.09,327.62,328.33,33699.0
2021-08-05 11:30:00,328.34,328.95,327.68,327.79,32072.0,328.34,328.95,327.68,327.79,32072.0
2021-08-05 12:00:00,327.75,327.92,327.28,327.35,56176.0,327.75,327.92,327.28,327.35,56176.0
2021-08-05 12:30:00,327.21,327.66,326.9,327.48,49427.0,327.21,327.66,326.9,327.48,49427.0
2021-08-05 13:00:00,327.55,328.61,327.45,327.66,45874.0,327.55,328.61,327.45,327.66,45874.0
2021-08-05 13:30:00,327.7,328.4,327.16,328.33,29087.0,327.7,328.4,327.16,328.33,29087.0
2021-08-05 14:00:00,328.34,329.36,328.27,329.24,46091.0,328.34,329.36,328.27,329.24,46091.0
2021-08-05 14:30:00,329.11,329.32,328.59,328.84,39085.0,329.11,329.32,328.59,328.84,39085.0
2021-08-05 15:00:00,328.68,328.94,328.33,328.45,60073.0,328.68,328.94,328.33,328.45,60073.0
2021-08-05 15:30:00,328.34,329.75,328.15,328.73,211710.0,328.34,329.75,328.15,328.73,211710.0
2021-08-06 09:30:00,327.46,329.98,326.67,327.78,35769.0,327.46,329.98,326.67,327.78,35769.0
2021-08-06 10:00:00,327.73,328.24,326.67,327.88,19255.0,327.73,328.24,326.67,327.88,19255.0
2021-08-06 10:30:00,327.82,329.35,327.76,328.89,21417.0,327.82,329.35,327.76,328.89,21417.0
2021-08-06 11:00:00,328.92,331.64,328.01,331.51,53062.0,328.92,331.64,328.01,331.51,53062.0
2021-08-06 11:30:00,331.6,332.32,331.22,332.3,22952.0,331.6,332.32,331.22,332.3,22952.0
2021-08-06 12:00:00,332.38,332.7,331.92,332.28,17200.0,332.38,332.7,331.92,332.28,17200.0
2021-08-06 12:30:00,332.38,332.78,331.92,332.71,16634.0,332.38,332.78,331.92,332.71,16634.0
2021-08-06 13:00:00,332.72,333.15,332.41,332.41,16537.0,332.72,333.15,332.41,332.41,16537.0
2021-08-06 13:30:00,332.59,333.64,332.59,332.99,22897.0,332.59,333.64,332.59,332.99,22897.0
2021-08-06 14:00:00,333.05,333.94,332.96,333.81,22485.0,333.05,333.94,332.96,333.81,22485.0
2021-08-06 14:30:00,333.75,334.06,332.77,332.78,17462.0,333.75,334.06,332.77,332.78,17462.0
2021-08-06 15:00:00,332.82,333.22,332.56,333.08,21943.0,332.82,333.22,332.56,333.08,21943.0
2021-08-06 15:30:00,333.26,333.67,332.04,332.91,98976.0,333.26,333.67,332.04,332.91,98976.0
2021-08-09 09:30:00,333.18,333.88,331.73,332.91,47360.0,333.18,333.88,331.73,332.91,47360.0
2021-08-09 10:00:00,332.88,332.88,331.66,332.78,28560.0,332.88,332.88,331.66,332.78,28560.0
2021-08-09 10:30:00,332.78,333.01,331.29,331.62,15540.0,332.78,333.01,331.29,331.62,15540.0
2021-08-09 11:00:00,331.45,331.67,330.29,331.67,20064.0,331.45,331.67,330.29,331.67,20064.0
2021-08-09 11:30:00,331.74,332.38,331.56,332.11,18042.0,331.74,332.38,331.56,332.11,18042.0
2021-08-09 12:00:00,332.34,332.78,331.55,331.55,10902.0,332.34,332.78,331.55,331.55,10902.0
2021-08-09 12:30:00,331.55,332.42,331.09,332.3,16187.0,331.55,332.42,331.09,332.3,16187.0
2021-08-09 13:00:00,332.36,332.93,332.29,332.54,11002.0,332.36,332.93,332.29,332.54,11002.0
2021-08-09 13:30:00,332.47,333.22,332.43,332.53,16146.0,332.47,333.22,332.43,332.53,16146.0
2021-08-09 14:00:00,332.53,333.22,331.99,333.07,17566.0,332.53,333.22,331.99,333.07,17566.0
2021-08-09 14:30:00,332.97,333.73,332.96,333.26,15175.0,332.97,333.73,332.96,333.26,15175.0
2021-08-09 15:00:00,333.32,333.32,332.51,332.91,22717.0,333.32,333.32,332.51,332.91,22717.0
2021-08-09 15:30:00,332.85,333.25,332.47,332.55,78470.0,332.85,333.25,332.47,332.55,78470.0
2021-08-10 09:30:00,332.85,335.58,332.28,335.58,48930.0,332.85,335.58,332.28,335.58,48930.0
2021-08-10 10:00:00,335.43,335.67,333.75,333.79,20782.0,335.43,335.67,333.75,333.79,20782.0
2021-08-10 10:30:00,333.5,333.5,328.77,329.83,37252.0,333.5,333.5,328.77,329.83,37252.0
2021-08-10 11:00:00,329.61,331.17,329.16,331.07,40468.0,329.61,331.17,329.16,331.07,40468.0
2021-08-10 11:30:00,330.97,334.0,330.86,333.95,37824.0,330.97,334.0,330.86,333.95,37824.0
2021-08-10 12:00:00,334.05,335.41,333.52,334.17,31908.0,334.05,335.41,333.52,334.17,31908.0
2021-08-10 12:30:00,333.94,333.94,332.81,333.03,19494.0,333.94,333.94,332.81,333.03,19494.0
2021-08-10 13:00:00,332.96,333.29,331.77,331.77,11522.0,332.96,333.29,331.77,331.77,11522.0
2021-08-10 13:30:00,331.58,331.8,331.05,331.48,7931.0,331.58,331.8,331.05,331.48,7931.0
2021-08-10 14:00:00,331.48,332.33,330.52,332.2,16542.0,331.48,332.33,330.52,332.2,16542.0
2021-08-10 14:30:00,332.11,332.52,331.93,332.52,7012.0,332.11,332.52,331.93,332.52,7012.0
2021-08-10 15:00:00,332.61,332.67,331.76,331.78,9689.0,332.61,332.67,331.76,331.78,9689.0
2021-08-10 15:30:00,331.78,331.82,330.27,331.41,96870.0,331.78,331.82,330.27,331.41,96870.0
2021-08-11 09:30:00,332.0,333.57,330.25,331.9,36325.0,332.0,333.57,330.25,331.9,36325.0
2021-08-11 10:00:00,332.03,332.34,330.58,330.58,30455.0,332.03,332.34,330.58,330.58,30455.0
2021-08-11 10:30:00,330.51,331.08,329.29,329.29,26391.0,330.51,331.08,329.29,329.29,26391.0
2021-08-11 11:00:00,329.18,329.47,327.6,328.49,25368.0,329.18,329.47,327.6,328.49,25368.0
2021-08-11 11:30:00,328.61,328.85,325.35,327.1,61687.0,328.61,328.85,325.35,327.1,61687.0
2021-08-11 12:00:00,327.05,328.2,326.5,327.46,29755.0,327.05,328.2,326.5,327.46,29755.0
2021-08-11 12:30:00,327.58,328.12,327.28,327.97,33547.0,327.58,328.12,327.28,327.97,33547.0
2021-08-11 13:00:00,327.99,329.17,327.68,329.06,27344.0,327.99,329.17,327.68,329.06,27344.0
2021-08-11 13:30:00,328.93,328.93,327.43,327.69,24630.0,328.93,328.93,327.43,327.69,24630.0
2021-08-11 14:00:00,327.66,328.6,327.55,327.9,30324.0,327.66,328.6,327.55,327.9,30324.0
2021-08-11 14:30:00,327.95,329.34,327.88,328.09,40855.0,327.95,329.34,327.88,328.09,40855.0
2021-08-11 15:00:00,328.09,329.34,328.09,328.56,48820.0,328.09,329.34,328.09,328.56,48820.0
2021-08-11 15:30:00,328.47,328.99,328.07,328.59,109412.0,328.47,328.99,328.07,328.59,109412.0
2021-08-12 09:30:00,327.4,328.22,325.58,327.94,40205.0,327.4,328.22,325.58,327.94,40205.0
2021-08-12 10:00:00,328.02,330.74,327.6,330.32,19937.0,328.02,330.74,327.6,330.32,19937.0
2021-08-12 10:30:00,330.42,331.58,329.95,331.22,22506.0,330.42,331.58,329.95,331.22,22506.0
2021-08-12 11:00:00,331.21,331.28,330.08,330.33,19774.0,331.21,331.28,330.08,330.33,19774.0
2021-08-12 11:30:00,330.41,331.46,330.4,330.79,15481.0,330.41,331.46,330.4,330.79,15481.0
2021-08-12 12:00:00,330.7,330.71,328.97,329.65,38706.0,330.7,330.71,328.97,329.65,38706.0
2021-08-12 12:30:00,329.72,330.53,329.59,330.03,17587.0,329.72,330.53,329.59,330.03,17587.0
2021-08-12 13:00:00,330.05,330.18,329.4,329.91,53456.0,330.05,330.18,329.4,329.91,53456.0
2021-08-12 13:30:00,329.8,331.0,329.68,331.0,40102.0,329.8,331.0,329.68,331.0,40102.0
2021-08-12 14:00:00,330.94,331.56,330.26,330.43,35335.0,330.94,331.56,330.26,330.43,35335.0
2021-08-12 14:30:00,330.48,330.62,330.09,330.56,18283.0,330.48,330.62,330.09,330.56,18283.0
2021-08-12 15:00:00,330.55,331.47,330.54,331.47,22107.0,330.55,331.47,330.54,331.47,22107.0
2021-08-12 15:30:00,331.56,332.42,331.43,332.18,110801.0,331.56,332.42,331.43,332.18,110801.0
2021-08-13 09:30:00,332.63,333.94,330.25,331.44,40275.0,332.63,333.94,330.25,331.44,40275.0
2021-08-13 10:00:00,331.12,334.0,331.1,332.32,27710.0,331.12,334.0,331.1,332.32,27710.0
2021-08-13 10:30:00,332.5,332.55,331.13,331.28,20787.0,332.5,332.55,331.13,331.28,20787.0
2021-08-13 11:00:00,331.2,331.46,330.27,331.09,26101.0,331.2,331.46,330.27,331.09,26101.0
2021-08-13 11:30:00,331.07,331.92,330.77,331.69,18553.0,331.07,331.92,330.77,331.69,18553.0
2021-08-13 12:00:00,331.78,332.81,331.75,331.81,16010.0,331.78,332.81,331.75,331.81,16010.0
2021-08-13 12:30:00,331.75,331.83,330.86,331.64,14258.0,331.75,331.83,330.86,331.64,14258.0
2021-08-13 13:00:00,331.57,331.73,331.22,331.35,17778.0,331.57,331.73,331.22,331.35,17778.0
2021-08-13 13:30:00,331.41,332.05,331.25,331.94,27296.0,331.41,332.05,331.25,331.94,27296.0
2021-08-13 14:00:00,331.99,332.42,331.91,332.04,29652.0,331.99,332.42,331.91,332.04,29652.0
2021-08-13 14:30:00,332.03,332.21,331.51,331.94,21130.0,332.03,332.21,331.51,331.94,21130.0
2021-08-13 15:00:00,331.82,332.57,331.82,332.11,27216.0,331.82,332.57,331.82,332.11,27216.0
2021-08-13 15:30:00,332.17,332.81,332.01,332.78,73825.0,332.17,332.81,332.01,332.78,73825.0
2021-08-16 09:30:00,331.94,332.67,329.29,330.29,49044.0,331.94,332.67,329.29,330.29,49044.0
2021-08-16 10:00:00,330.06,330.27,326.7,329.4,45086.0,330.06,330.27,326.7,329.4,45086.0
2021-08-16 10:30:00,329.11,329.96,327.52,327.52,17732.0,329.11,329.96,327.52,327.52,17732.0
2021-08-16 11:00:00,327.55,328.54,326.65,327.57,31348.0,327.55,328.54,326.65,327.57,31348.0
2021-08-16 11:30:00,327.59,329.64,327.59,328.74,16133.0,327.59,329.64,327.59,328.74,16133.0
2021-08-16 12:00:00,328.78,329.35,328.24,328.58,24417.0,328.78,329.35,328.24,328.58,24417.0
2021-08-16 12:30:00,328.57,329.02,328.2,328.63,21367.0,328.57,329.02,328.2,328.63,21367.0
2021-08-16 13:00:00,328.63,329.35,328.57,328.86,17187.0,328.63,329.35,328.57,328.86,17187.0
2021-08-16 13:30:00,328.85,329.24,328.69,328.87,35652.0,328.85,329.24,328.69,328.87,35652.0
2021-08-16 14:00:00,328.74,329.62,328.74,329.09,21885.0,328.74,329.62,328.74,329.09,21885.0
2021-08-16 14:30:00,329.19,329.55,328.32,328.33,32842.0,329.19,329.55,328.32,328.33,32842.0
2021-08-16 15:00:00,328.42,329.64,328.33,329.34,38719.0,328.42,329.64,328.33,329.34,38719.0
2021-08-16 15:30:00,329.41,330.5,329.18,330.17,116792.0,329.41,330.5,329.18,330.17,116792.0
2021-08-17 09:30:00,328.56,328.89,325.24,325.8,57422.0,328.56,328.89,325.24,325.8,57422.0
2021-08-17 10:00:00,325.7,326.18,323.56,324.84,71523.0,325.7,326.18,323.56,324.84,71523.0
2021-08-17 10:30:00,324.53,326.19,324.2,324.44,44643.0,324.53,326.19,324.2,324.44,44643.0
2021-08-17 11:00:00,324.52,325.22,323.2,323.75,29679.0,324.52,325.22,323.2,323.75,29679.0
2021-08-17 11:30:00,323.59,324.88,323.24,323.24,19628.0,323.59,324.88,323.24,323.24,19628.0
2021-08-17 12:00:00,323.11,324.34,322.94,324.23,43504.0,323.11,324.34,322.94,324.23,43504.0
2021-08-17 12:30:00,324.24,324.42,322.58,323.82,17436.0,324.24,324.42,322.58,323.82,17436.0
2021-08-17 13:00:00,323.48,325.0,323.36,325.0,31746.0,323.48,325.0,323.36,325.0,31746.0
2021-08-17 13:30:00,325.02,325.02,323.09,323.82,23243.0,325.02,325.02,323.09,323.82,23243.0
2021-08-17 14:00:00,323.88,324.59,323.83,324.22,19988.0,323.88,324.59,323.83,324.22,19988.0
2021-08-17 14:30:00,324.29,325.08,323.78,324.82,19903.0,324.29,325.08,323.78,324.82,19903.0
2021-08-17 15:00:00,324.8,325.21,323.92,324.0,55144.0,324.8,325.21,323.92,324.0,55144.0
2021-08-17 15:30:00,324.0,325.07,323.82,324.55,124508.0,324.0,325.07,323.82,324.55,124508.0
2021-08-18 09:30:00,323.57,325.77,323.24,324.69,40610.0,323.57,325.77,323.24,324.69,40610.0
2021-08-18 10:00:00,324.57,324.99,323.29,323.78,42875.0,324.57,324.99,323.29,323.78,42875.0
2021-08-18 10:30:00,323.94,323.95,322.23,323.75,35792.0,323.94,323.95,322.23,323.75,35792.0
2021-08-18 11:00:00,323.7,324.22,323.17,323.59,29826.0,323.7,324.22,323.17,323.59,29826.0
2021-08-18 11:30:00,323.59,324.3,322.59,323.69,30863.0,323.59,324.3,322.59,323.69,30863.0
2021-08-18 12:00:00,323.71,324.91,323.39,323.62,22598.0,323.71,324.91,323.39,323.62,22598.0
2021-08-18 12:30:00,323.75,324.48,323.75,323.98,21291.0,323.75,324.48,323.75,323.98,21291.0
2021-08-18 13:00:00,323.98,324.64,323.86,324.62,23755.0,323.98,324.64,323.86,324.62,23755.0
2021-08-18 13:30:00,324.72,325.07,324.57,324.88,27059.0,324.72,325.07,324.57,324.88,27059.0
2021-08-18 14:00:00,324.77,325.6,323.61,324.8,38006.0,324.77,325.6,323.61,324.8,38006.0
2021-08-18 14:30:00,324.81,326.06,324.61,325.9,51049.0,324.81,326.06,324.61,325.9,51049.0
2021-08-18 15:00:00,325.79,325.8,324.88,325.04,27054.0,325.79,325.8,324.88,325.04,27054.0
2021-08-18 15:30:00,324.82,325.06,323.33,323.55,101634.0,324.82,325.06,323.33,323.55,101634.0
2021-08-19 09:30:00,322.7,327.86,322.46,325.48,47470.0,322.7,327.86,322.46,325.48,47470.0
2021-08-19 10:00:00,325.77,327.82,325.77,327.67,22627.0,325.77,327.82,325.77,327.67,22627.0
2021-08-19 10:30:00,327.53,329.12,326.48,328.97,23213.0,327.53,329.12,326.48,328.97,23213.0
2021-08-19 11:00:00,328.78,329.26,327.4,328.94,56084.0,328.78,329.26,327.4,328.94,56084.0
2021-08-19 11:30:00,328.82,331.77,328.49,331.46,32437.0,328.82,331.77,328.49,331.46,32437.0
2021-08-19 12:00:00,331.73,331.85,329.83,330.49,32919.0,331.73,331.85,329.83,330.49,32919.0
2021-08-19 12:30:00,330.47,332.37,330.47,331.96,24872.0,330.47,332.37,330.47,331.96,24872.0
2021-08-19 13:00:00,331.75,331.75,330.09,330.75,41621.0,331.75,331.75,330.09,330.75,41621.0
2021-08-19 13:30:00,330.67,331.6,330.18,330.99,29828.0,330.67,331.6,330.18,330.99,29828.0
2021-08-19 14:00:00,331.09,331.64,329.6,329.6,73348.0,331.09,331.64,329.6,329.6,73348.0
2021-08-19 14:30:00,329.75,329.95,328.51,329.83,57541.0,329.75,329.95,328.51,329.83,57541.0
2021-08-19 15:00:00,330.0,331.28,329.95,331.26,27481.0,330.0,331.28,329.95,331.26,27481.0
2021-08-19 15:30:00,331.21,331.78,329.97,330.37,109876.0,331.21,331.78,329.97,330.37,109876.0
2021-08-20 09:30:00,331.65,333.88,330.55,333.44,60171.0,331.65,333.88,330.55,333.44,60171.0
2021-08-20 10:00:00,333.64,335.27,333.01,334.26,43335.0,333.64,335.27,333.01,334.26,43335.0
2021-08-20 10:30:00,334.1,335.09,333.77,333.78,32553.0,334.1,335.09,333.77,333.78,32553.0
2021-08-20 11:00:00,333.89,334.51,333.52,334.22,34973.0,333.89,334.51,333.52,334.22,34973.0
2021-08-20 11:30:00,334.41,334.83,332.93,333.42,18283.0,334.41,334.83,332.93,333.42,18283.0
2021-08-20 12:00:00,333.57,334.41,333.34,334.12,12885.0,333.57,334.41,333.34,334.12,12885.0
2021-08-20 12:30:00,334.24,334.99,334.24,334.66,10692.0,334.24,334.99,334.24,334.66,10692.0
2021-08-20 13:00:00,334.64,334.95,334.33,334.63,8381.0,334.64,334.95,334.33,334.63,8381.0
2021-08-20 13:30:00,334.84,334.86,334.29,334.4,9088.0,334.84,334.86,334.29,334.4,9088.0
2021-08-20 14:00:00,334.47,335.06,333.67,333.69,20983.0,334.47,335.06,333.67,333.69,20983.0
2021-08-20 14:30:00,333.75,333.9,333.26,333.41,12638.0,333.75,333.9,333.26,333.41,12638.0
2021-08-20 15:00:00,333.62,334.35,333.59,334.34,15994.0,333.62,334.35,333.59,334.34,15994.0
2021-08-20 15:30:00,334.21,335.26,334.07,334.45,80754.0,334.21,335.26,334.07,334.45,80754.0
2021-08-23 09:30:00,336.0,337.73,334.02,337.11,83663.0,336.0,337.73,334.02,337.11,83663.0
2021-08-23 10:00:00,337.28,338.28,336.38,336.38,52044.0,337.28,338.28,336.38,336.38,52044.0
2021-08-23 10:30:00,336.49,337.68,336.22,337.53,31089.0,336.49,337.68,336.22,337.53,31089.0
2021-08-23 11:00:00,337.54,338.19,337.19,337.41,44888.0,337.54,338.19,337.19,337.41,44888.0
2021-08-23 11:30:00,337.29,338.16,337.29,337.96,44607.0,337.29,338.16,337.29,337.96,44607.0
2021-08-23 12:00:00,338.12,338.14,337.21,337.52,24244.0,338.12,338.14,337.21,337.52,24244.0
2021-08-23 12:30:00,337.43,337.88,336.34,336.34,30847.0,337.43,337.88,336.34,336.34,30847.0
2021-08-23 13:00:00,336.48,336.5,335.63,336.04,62815.0,336.48,336.5,335.63,336.04,62815.0
2021-08-23 13:30:00,336.14,336.71,335.83,336.0,43449.0,336.14,336.71,335.83,336.0,43449.0
2021-08-23 14:00:00,336.03,336.73,336.01,336.55,59683.0,336.03,336.73,336.01,336.55,59683.0
2021-08-23 14:30:00,336.58,337.2,336.21,336.53,40027.0,336.58,337.2,336.21,336.53,40027.0
2021-08-23 15:00:00,336.52,336.91,335.73,335.87,35276.0,336.52,336.91,335.73,335.87,35276.0
2021-08-23 15:30:00,335.93,336.92,335.87,336.76,160383.0,335.93,336.92,335.87,336.76,160383.0
2021-08-24 09:30:00,338.48,343.64,338.48,342.56,112549.0,338.48,343.64,338.48,342.56,112549.0
2021-08-24 10:00:00,342.28,343.8,341.91,343.19,51816.0,342.28,343.8,341.91,343.19,51816.0
2021-08-24 10:30:00,343.19,344.21,342.49,344.0,54581.0,343.19,344.21,342.49,344.0,54581.0
2021-08-24 11:00:00,344.01,344.39,342.77,342.77,33667.0,344.01,344.39,342.77,342.77,33667.0
2021-08-24 11:30:00,342.85,342.93,342.14,342.93,16677.0,342.85,342.93,342.14,342.93,16677.0
2021-08-24 12:00:00,342.86,342.91,341.28,341.42,26232.0,342.86,342.91,341.28,341.42,26232.0
2021-08-24 12:30:00,341.28,342.42,341.05,342.28,22004.0,341.28,342.42,341.05,342.28,22004.0
2021-08-24 13:00:00,342.4,343.03,342.24,342.93,35329.0,342.4,343.03,342.24,342.93,35329.0
2021-08-24 13:30:00,342.83,343.23,342.03,342.03,17895.0,342.83,343.23,342.03,342.03,17895.0
2021-08-24 14:00:00,342.16,342.59,341.63,341.81,28826.0,342.16,342.59,341.63,341.81,28826.0
2021-08-24 14:30:00,341.83,341.97,340.56,340.69,22121.0,341.83,341.97,340.56,340.69,22121.0
2021-08-24 15:00:00,340.76,340.76,339.19,340.69,62911.0,340.76,340.76,339.19,340.69,62911.0
2021-08-24 15:30:00,340.57,341.21,340.4,341.07,101166.0,340.57,341.21,340.4,341.07,101166.0
2021-08-25 09:30:00,342.37,343.21,341.19,341.59,53495.0,342.37,343.21,341.19,341.59,53495.0
2021-08-25 10:00:00,341.45,343.56,340.0,342.06,78322.0,341.45,343.56,340.0,342.06,78322.0
2021-08-25 10:30:00,341.89,342.16,340.94,340.94,38187.0,341.89,342.16,340.94,340.94,38187.0
2021-08-25 11:00:00,340.86,341.34,340.5,340.63,53193.0,340.86,341.34,340.5,340.63,53193.0
2021-08-25 11:30:00,340.65,341.0,340.02,340.3,30955.0,340.65,341.0,340.02,340.3,30955.0
2021-08-25 12:00:00,340.22,340.22,339.33,340.1,31400.0,340.22,340.22,339.33,340.1,31400.0
2021-08-25 12:30:00,340.1,340.8,339.64,340.7,43727.0,340.1,340.8,339.64,340.7,43727.0
2021-08-25 13:00:00,340.77,341.36,340.06,340.57,31731.0,340.77,341.36,340.06,340.57,31731.0
2021-08-25 13:30:00,340.55,340.74,340.04,340.31,28806.0,340.55,340.74,340.04,340.31,28806.0
2021-08-25 14:00:00,340.37,341.34,340.31,340.93,20773.0,340.37,341.34,340.31,340.93,20773.0
2021-08-25 14:30:00,341.15,341.92,341.15,341.48,19045.0,341.15,341.92,341.15,341.48,19045.0
2021-08-25 15:00:00,341.44,341.97,340.95,341.89,36403.0,341.44,341.97,340.95,341.89,36403.0
2021-08-25 15:30:00,341.85,342.53,341.35,342.1,112646.0,341.85,342.53,341.35,342.1,112646.0
2021-08-26 09:30:00,317.2,324.0,308.02,315.61,1063279.0,317.2,324.0,308.02,315.61,1063279.0
2021-08-26 10:00:00,315.61,320.09,313.41,317.41,403278.0,315.61,320.09,313.41,317.41,403278.0
2021-08-26 10:30:00,317.39,318.43,315.1,315.96,166118.0,317.39,318.43,315.1,315.96,166118.0
2021-08-26 11:00:00,315.99,316.61,313.65,314.07,199744.0,315.99,316.61,313.65,314.07,199744.0
2021-08-26 11:30:00,314.08,314.25,308.18,309.26,404205.0,314.08,314.25,308.18,309.26,404205.0
2021-08-26 12:00:00,309.42,311.32,309.09,311.09,243045.0,309.42,311.32,309.09,311.09,243045.0
2021-08-26 12:30:00,311.03,314.82,311.0,313.3,193318.0,311.03,314.82,311.0,313.3,193318.0
2021-08-26 13:00:00,313.36,314.44,313.1,313.97,148578.0,313.36,314.44,313.1,313.97,148578.0
2021-08-26 13:30:00,313.97,314.27,313.58,314.13,123108.0,313.97,314.27,313.58,314.13,123108.0
2021-08-26 14:00:00,314.15,315.21,313.96,314.29,124937.0,314.15,315.21,313.96,314.29,124937.0
2021-08-26 14:30:00,314.3,315.0,312.75,313.52,131747.0,314.3,315.0,312.75,313.52,131747.0
2021-08-26 15:00:00,313.45,313.81,311.01,311.14,211584.0,313.45,313.81,311.01,311.14,211584.0
2021-08-26 15:30:00,311.18,312.08,309.24,310.4,456488.0,311.18,312.08,309.24,310.4,456488.0
2021-08-27 09:30:00,314.23,317.32,310.15,312.62,218290.0,314.23,317.32,310.15,312.62,218290.0
2021-08-27 10:00:00,312.97,318.23,312.44,315.5,151038.0,312.97,318.23,312.44,315.5,151038.0
2021-08-27 10:30:00,315.41,316.3,314.81,315.21,58463.0,315.41,316.3,314.81,315.21,58463.0
2021-08-27 11:00:00,315.23,316.82,315.08,315.08,46309.0,315.23,316.82,315.08,315.08,46309.0
2021-08-27 11:30:00,315.0,317.25,314.81,316.78,66550.0,315.0,317.25,314.81,316.78,66550.0
2021-08-27 12:00:00,316.84,317.06,315.17,315.49,52078.0,316.84,317.06,315.17,315.49,52078.0
2021-08-27 12:30:00,315.47,316.52,315.4,315.89,56942.0,315.47,316.52,315.4,315.89,56942.0
2021-08-27 13:00:00,315.88,317.04,315.65,316.58,58096.0,315.88,317.04,315.65,316.58,58096.0
2021-08-27 13:30:00,316.67,317.48,316.35,316.69,48123.0,316.67,317.48,316.35,316.69,48123.0
2021-08-27 14:00:00,316.69,316.74,316.33,316.7,45259.0,316.69,316.74,316.33,316.7,45259.0
2021-08-27 14:30:00,316.78,316.87,316.34,316.66,46439.0,316.78,316.87,316.34,316.66,46439.0
2021-08-27 15:00:00,316.66,316.66,315.71,316.11,47903.0,316.66,316.66,315.71,316.11,47903.0
2021-08-27 15:30:00,316.07,316.23,314.7,315.65,210531.0,316.07,316.23,314.7,315.65,210531.0
2021-08-30 09:30:00,317.0,318.72,315.65,315.86,77191.0,317.0,318.72,315.65,315.86,77191.0
2021-08-30 10:00:00,315.97,316.8,315.11,315.44,36634.0,315.97,316.8,315.11,315.44,36634.0
2021-08-30 10:30:00,315.48,315.92,313.45,313.57,61523.0,315.48,315.92,313.45,313.57,61523.0
2021-08-30 11:00:00,313.64,313.64,310.86,310.9,73895.0,313.64,313.64,310.86,310.9,73895.0
2021-08-30 11:30:00,310.89,313.05,310.8,311.52,35919.0,310.89,313.05,310.8,311.52,35919.0
2021-08-30 12:00:00,311.65,311.66,310.16,311.08,78450.0,311.65,311.66,310.16,311.08,78450.0
2021-08-30 12:30:00,311.12,312.46,310.7,312.29,35379.0,311.12,312.46,310.7,312.29,35379.0
2021-08-30 13:00:00,312.25,312.93,312.05,312.36,34152.0,312.25,312.93,312.05,312.36,34152.0
2021-08-30 13:30:00,312.4,312.63,311.73,311.94,37272.0,312.4,312.63,311.73,311.94,37272.0
2021-08-30 14:00:00,312.08,312.57,311.64,312.49,29777.0,312.08,312.57,311.64,312.49,29777.0
2021-08-30 14:30:00,312.58,313.7,312.43,313.45,47285.0,312.58,313.7,312.43,313.45,47285.0
2021-08-30 15:00:00,313.53,314.1,312.84,313.71,69455.0,313.53,314.1,312.84,313.71,69455.0
2021-08-30 15:30:00,313.55,314.39,313.11,313.41,143738.0,313.55,314.39,313.11,313.41,143738.0
2021-08-31 09:30:00,313.13,314.29,310.37,313.2,133765.0,313.13,314.29,310.37,313.2,133765.0
2021-08-31 10:00:00,312.79,312.87,310.7,311.92,31430.0,312.79,312.87,310.7,311.92,31430.0
2021-08-31 10:30:00,311.77,312.16,310.96,311.43,23199.0,311.77,312.16,310.96,311.43,23199.0
2021-08-31 11:00:00,311.47,312.62,310.78,312.53,32124.0,311.47,312.62,310.78,312.53,32124.0
2021-08-31 11:30:00,312.45,312.92,311.85,312.23,19045.0,312.45,312.92,311.85,312.23,19045.0
2021-08-31 12:00:00,312.27,312.28,310.73,311.26,37110.0,312.27,312.28,310.73,311.26,37110.0
2021-08-31 12:30:00,311.22,311.45,310.84,310.94,27069.0,311.22,311.45,310.84,310.94,27069.0
2021-08-31 13:00:00,310.94,311.54,310.55,311.48,28463.0,310.94,311.54,310.55,311.48,28463.0
2021-08-31 13:30:00,311.47,311.61,311.0,311.24,40076.0,311.47,311.61,311.0,311.24,40076.0
2021-08-31 14:00:00,311.36,311.52,310.95,311.33,26786.0,311.36,311.52,310.95,311.33,26786.0
2021-08-31 14:30:00,311.46,311.81,310.79,311.06,32691.0,311.46,311.81,310.79,311.06,32691.0
2021-08-31 15:00:00,311.03,311.05,310.36,310.57,77777.0,311.03,311.05,310.36,310.57,77777.0
2021-08-31 15:30:00,310.74,310.74,309.11,310.23,193562.0,310.74,310.74,309.11,310.23,193562.0
2021-09-01 09:30:00,311.8,312.48,309.33,311.85,168274.0,311.8,312.48,309.33,311.85,168274.0
2021-09-01 10:00:00,311.71,313.19,310.9,312.83,52538.0,311.71,313.19,310.9,312.83,52538.0
2021-09-01 10:30:00,312.78,312.9,310.98,312.03,116212.0,312.78,312.9,310.98,312.03,116212.0
2021-09-01 11:00:00,312.37,313.43,312.19,313.34,44613.0,312.37,313.43,312.19,313.34,44613.0
2021-09-01 11:30:00,313.35,313.49,312.52,313.13,45851.0,313.35,313.49,312.52,313.13,45851.0
2021-09-01 12:00:00,313.12,313.99,313.01,313.43,51698.0,313.12,313.99,313.01,313.43,51698.0
2021-09-01 12:30:00,313.39,314.63,312.88,313.38,30671.0,313.39,314.63,312.88,313.38,30671.0
2021-09-01 13:00:00,313.49,314.88,313.46,314.42,37681.0,313.49,314.88,313.46,314.42,37681.0
2021-09-01 13:30:00,314.38,315.46,314.21,314.67,56728.0,314.38,315.46,314.21,314.67,56728.0
2021-09-01 14:00:00,314.62,314.88,314.02,314.05,24708.0,314.62,314.88,314.02,314.05,24708.0
2021-09-01 14:30:00,314.13,314.58,313.69,314.53,23451.0,314.13,314.58,313.69,314.53,23451.0
2021-09-01 15:00:00,314.25,314.25,303.51,308.23,618200.0,314.25,314.25,303.51,308.23,618200.0
2021-09-01 15:30:00,308.25,308.8,300.79,303.14,716563.0,308.25,308.8,300.79,303.14,716563.0
2021-09-02 09:30:00,305.83,306.84,300.06,300.2,280373.0,305.83,306.84,300.06,300.2,280373.0
2021-09-02 10:00:00,300.23,301.34,296.48,296.52,240521.0,300.23,301.34,296.48,296.52,240521.0
2021-09-02 10:30:00,296.78,296.85,294.63,294.83,364754.0,296.78,296.85,294.63,294.83,364754.0
2021-09-02 11:00:00,294.84,294.99,291.61,291.69,196959.0,294.84,294.99,291.61,291.69,196959.0
2021-09-02 11:30:00,291.9,293.06,290.49,290.7,232262.0,291.9,293.06,290.49,290.7,232262.0
2021-09-02 12:00:00,290.66,290.91,288.79,289.99,271135.0,290.66,290.91,288.79,289.99,271135.0
2021-09-02 12:30:00,290.0,290.2,287.76,288.82,169269.0,290.0,290.2,287.76,288.82,169269.0
2021-09-02 13:00:00,288.91,289.01,287.21,287.98,232123.0,288.91,289.01,287.21,287.98,232123.0
2021-09-02 13:30:00,288.13,289.48,287.6,288.66,169967.0,288.13,289.48,287.6,288.66,169967.0
2021-09-02 14:00:00,288.62,288.72,287.23,287.47,166927.0,288.62,288.72,287.23,287.47,166927.0
2021-09-02 14:30:00,287.37,287.84,286.15,286.56,171556.0,287.37,287.84,286.15,286.56,171556.0
2021-09-02 15:00:00,286.6,287.22,285.35,285.77,224217.0,286.6,287.22,285.35,285.77,224217.0
2021-09-02 15:30:00,285.86,287.48,285.6,287.36,562871.0,285.86,287.48,285.6,287.36,562871.0
2021-09-03 09:30:00,286.7,293.0,284.5,290.29,233756.0,286.7,293.0,284.5,290.29,233756.0
2021-09-03 10:00:00,290.36,292.0,288.54,288.83,114363.0,290.36,292.0,288.54,288.83,114363.0
2021-09-03 10:30:00,288.76,289.99,288.26,289.68,67380.0,288.76,289.99,288.26,289.68,67380.0
2021-09-03 11:00:00,289.48,290.37,288.21,288.4,76829.0,289.48,290.37,288.21,288.4,76829.0
2021-09-03 11:30:00,288.39,289.38,287.78,287.8,50934.0,288.39,289.38,287.78,287.8,50934.0
2021-09-03 12:00:00,287.92,288.65,287.44,288.37,51799.0,287.92,288.65,287.44,288.37,51799.0
2021-09-03 12:30:00,288.3,289.7,287.59,289.6,40329.0,288.3,289.7,287.59,289.6,40329.0
2021-09-03 13:00:00,289.76,289.76,288.6,288.85,34876.0,289.76,289.76,288.6,288.85,34876.0
2021-09-03 13:30:00,288.85,289.28,288.64,288.8,30563.0,288.85,289.28,288.64,288.8,30563.0
2021-09-03 14:00:00,288.85,288.87,287.9,287.92,38211.0,288.85,288.87,287.9,287.92,38211.0
2021-09-03 14:30:00,287.97,288.44,287.82,288.39,24710.0,287.97,288.44,287.82,288.39,24710.0
2021-09-03 15:00:00,288.36,288.86,288.14,288.59,44601.0,288.36,288.86,288.14,288.59,44601.0
2021-09-03 15:30:00,288.51,289.29,288.36,288.8,174925.0,288.51,289.29,288.36,288.8,174925.0
2021-09-07 09:30:00,290.76,290.89,285.35,285.5,238587.0,290.76,290.89,285.35,285.5,238587.0
2021-09-07 10:00:00,285.57,285.9,284.47,285.3,163346.0,285.57,285.9,284.47,285.3,163346.0
2021-09-07 10:30:00,285.13,286.09,284.71,285.0,78411.0,285.13,286.09,284.71,285.0,78411.0
2021-09-07 11:00:00,284.95,286.2,284.93,285.19,80368.0,284.95,286.2,284.93,285.19,80368.0
2021-09-07 11:30:00,285.19,285.61,284.65,284.79,45468.0,285.19,285.61,284.65,284.79,45468.0
2021-09-07 12:00:00,284.72,285.23,284.48,285.04,52329.0,284.72,285.23,284.48,285.04,52329.0
2021-09-07 12:30:00,285.1,285.68,285.04,285.46,47497.0,285.1,285.68,285.04,285.46,47497.0
2021-09-07 13:00:00,285.46,286.5,285.46,286.41,89593.0,285.46,286.5,285.46,286.41,89593.0
2021-09-07 13:30:00,286.41,286.77,285.93,286.74,72533.0,286.41,286.77,285.93,286.74,72533.0
2021-09-07 14:00:00,286.72,286.72,285.94,286.15,56171.0,286.72,286.72,285.94,286.15,56171.0
2021-09-07 14:30:00,286.12,286.48,285.87,286.33,51862.0,286.12,286.48,285.87,286.33,51862.0
2021-09-07 15:00:00,286.29,287.09,286.08,286.8,61344.0,286.29,287.09,286.08,286.8,61344.0
2021-09-07 15:30:00,286.73,287.67,286.22,287.45,240968.0,286.73,287.67,286.22,287.45,240968.0
2021-09-08 09:30:00,286.3,288.27,285.5,288.02,122040.0,286.3,288.27,285.5,288.02,122040.0
2021-09-08 10:00:00,288.18,288.52,287.04,287.16,62838.0,288.18,288.52,287.04,287.16,62838.0
2021-09-08 10:30:00,287.17,287.3,284.79,285.3,77505.0,287.17,287.3,284.79,285.3,77505.0
2021-09-08 11:00:00,285.26,287.61,285.25,287.56,46408.0,285.26,287.61,285.25,287.56,46408.0
2021-09-08 11:30:00,287.63,287.79,286.47,286.94,32302.0,287.63,287.79,286.47,286.94,32302.0
2021-09-08 12:00:00,286.87,289.5,286.61,289.31,61421.0,286.87,289.5,286.61,289.31,61421.0
2021-09-08 12:30:00,289.32,289.59,288.88,288.96,45195.0,289.32,289.59,288.88,288.96,45195.0
2021-09-08 13:00:00,288.93,289.16,288.38,288.73,48891.0,288.93,289.16,288.38,288.73,48891.0
2021-09-08 13:30:00,288.82,289.05,287.89,288.12,35667.0,288.82,289.05,287.89,288.12,35667.0
2021-09-08 14:00:00,288.17,289.04,288.11,289.0,52751.0,288.17,289.04,288.11,289.0,52751.0
2021-09-08 14:30:00,289.0,289.27,288.71,289.05,48150.0,289.0,289.27,288.71,289.05,48150.0
2021-09-08 15:00:00,289.02,289.81,288.8,289.52,53788.0,289.02,289.81,288.8,289.52,53788.0
2021-09-08 15:30:00,289.52,289.71,288.77,289.57,170148.0,289.52,289.71,288.77,289.57,170148.0
2021-09-09 09:30:00,289.52,292.1,289.18,291.78,162411.0,289.52,292.1,289.18,291.78,162411.0
2021-09-09 10:00:00,291.8,292.5,290.24,290.28,79645.0,291.8,292.5,290.24,290.28,79645.0
2021-09-09 10:30:00,290.23,290.73,289.68,290.2,64522.0,290.23,290.73,289.68,290.2,64522.0
2021-09-09 11:00:00,290.26,290.3,288.25,289.09,76025.0,290.26,290.3,288.25,289.09,76025.0
2021-09-09 11:30:00,289.11,289.36,287.89,288.11,36655.0,289.11,289.36,287.89,288.11,36655.0
2021-09-09 12:00:00,288.09,288.19,286.51,287.95,72946.0,288.09,288.19,286.51,287.95,72946.0
2021-09-09 12:30:00,288.01,288.01,287.16,287.23,19159.0,288.01,288.01,287.16,287.23,19159.0
2021-09-09 13:00:00,287.26,287.75,286.28,286.54,45566.0,287.26,287.75,286.28,286.54,45566.0
2021-09-09 13:30:00,286.54,286.67,285.7,286.57,47111.0,286.54,286.67,285.7,286.57,47111.0
2021-09-09 14:00:00,286.51,287.45,286.26,287.31,25912.0,286.51,287.45,286.26,287.31,25912.0
2021-09-09 14:30:00,287.28,287.56,286.94,287.25,77524.0,287.28,287.56,286.94,287.25,77524.0
2021-09-09 15:00:00,287.34,287.79,287.01,287.74,66378.0,287.34,287.79,287.01,287.74,66378.0
2021-09-09 15:30:00,287.6,288.82,287.48,287.79,143817.0,287.6,288.82,287.48,287.79,143817.0
2021-09-10 09:30:00,288.66,290.59,287.78,289.47,168646.0,288.66,290.59,287.78,289.47,168646.0
2021-09-10 10:00:00,289.29,289.65,288.12,288.89,169101.0,289.29,289.65,288.12,288.89,169101.0
2021-09-10 10:30:00,288.91,289.12,287.92,288.24,68550.0,288.91,289.12,287.92,288.24,68550.0
2021-09-10 11:00:00,288.33,289.54,287.73,289.24,39405.0,288.33,289.54,287.73,289.24,39405.0
2021-09-10 11:30:00,289.21,289.73,288.14,288.47,58602.0,289.21,289.73,288.14,288.47,58602.0
2021-09-10 12:00:00,288.37,288.92,288.22,288.31,34347.0,288.37,288.92,288.22,288.31,34347.0
2021-09-10 12:30:00,288.37,288.85,288.13,288.5,29650.0,288.37,288.85,288.13,288.5,29650.0
2021-09-10 13:00:00,288.62,288.87,287.97,288.26,29112.0,288.62,288.87,287.97,288.26,29112.0
2021-09-10 13:30:00,288.25,288.46,287.28,287.59,36601.0,288.25,288.46,287.28,287.59,36601.0
2021-09-10 14:00:00,287.59,287.67,286.67,286.69,33360.0,287.59,287.67,286.67,286.69,33360.0
2021-09-10 14:30:00,286.6,286.71,286.1,286.16,29540.0,286.6,286.71,286.1,286.16,29540.0
2021-09-10 15:00:00,286.05,286.25,285.02,285.05,52101.0,286.05,286.25,285.02,285.05,52101.0
2021-09-10 15:30:00,285.16,285.33,284.11,284.52,191797.0,285.16,285.33,284.11,284.52,191797.0
2021-09-13 09:30:00,284.51,286.29,282.62,282.63,183692.0,284.51,286.29,282.62,282.63,183692.0
2021-09-13 10:00:00,282.5,282.69,280.55,282.1,100680.0,282.5,282.69,280.55,282.1,100680.0
2021-09-13 10:30:00,282.02,283.37,281.23,282.32,58631.0,282.02,283.37,281.23,282.32,58631.0
2021-09-13 11:00:00,282.37,282.85,280.86,280.96,118810.0,282.37,282.85,280.86,280.96,118810.0
2021-09-13 11:30:00,281.12,281.48,280.12,280.26,38601.0,281.12,281.48,280.12,280.26,38601.0
2021-09-13 12:00:00,280.34,280.94,279.12,280.8,55884.0,280.34,280.94,279.12,280.8,55884.0
2021-09-13 12:30:00,280.79,281.23,280.35,280.93,45260.0,280.79,281.23,280.35,280.93,45260.0
2021-09-13 13:00:00,280.94,281.09,279.83,280.09,34858.0,280.94,281.09,279.83,280.09,34858.0
2021-09-13 13:30:00,280.11,280.5,279.41,279.43,33245.0,280.11,280.5,279.41,279.43,33245.0
2021-09-13 14:00:00,279.45,279.91,279.04,279.32,45243.0,279.45,279.91,279.04,279.32,45243.0
2021-09-13 14:30:00,279.31,279.65,279.01,279.52,18809.0,279.31,279.65,279.01,279.52,18809.0
2021-09-13 15:00:00,279.6,281.18,278.46,281.07,47705.0,279.6,281.18,278.46,281.07,47705.0
2021-09-13 15:30:00,281.08,281.38,280.17,281.29,107467.0,281.08,281.38,280.17,281.29,107467.0
2021-09-14 09:30:00,282.76,282.93,280.13,281.03,85749.0,282.76,282.93,280.13,281.03,85749.0
2021-09-14 10:00:00,280.94,282.36,280.1,282.25,68785.0,280.94,282.36,280.1,282.25,68785.0
2021-09-14 10:30:00,282.39,282.39,279.49,280.68,44341.0,282.39,282.39,279.49,280.68,44341.0
2021-09-14 11:00:00,280.77,281.0,279.86,280.84,48290.0,280.77,281.0,279.86,280.84,48290.0
2021-09-14 11:30:00,280.84,281.5,280.64,281.11,68433.0,280.84,281.5,280.64,281.11,68433.0
2021-09-14 12:00:00,281.18,281.38,280.52,280.67,35933.0,281.18,281.38,280.52,280.67,35933.0
2021-09-14 12:30:00,280.63,280.93,279.83,280.18,25296.0,280.63,280.93,279.83,280.18,25296.0
2021-09-14 13:00:00,280.08,280.6,279.9,280.46,31847.0,280.08,280.6,279.9,280.46,31847.0
2021-09-14 13:30:00,280.33,281.41,280.02,281.16,33503.0,280.33,281.41,280.02,281.16,33503.0
2021-09-14 14:00:00,281.15,281.52,280.35,280.45,27052.0,281.15,281.52,280.35,280.45,27052.0
2021-09-14 14:30:00,280.39,280.85,279.94,280.56,19403.0,280.39,280.85,279.94,280.56,19403.0
2021-09-14 15:00:00,280.69,280.86,279.93,280.26,31663.0,280.69,280.86,279.93,280.26,31663.0
2021-09-14 15:30:00,280.28,280.29,278.6,279.34,210845.0,280.28,280.29,278.6,279.34,210845.0
2021-09-15 09:30:00,280.78,281.24,278.56,279.95,99707.0,280.78,281.24,278.56,279.95,99707.0
2021-09-15 10:00:00,280.25,281.92,279.97,281.79,55239.0,280.25,281.92,279.97,281.79,55239.0
2021-09-15 10:30:00,281.89,282.85,281.61,282.83,34166.0,281.89,282.85,281.61,282.83,34166.0
2021-09-15 11:00:00,282.83,282.83,281.81,282.04,30186.0,282.83,282.83,281.81,282.04,30186.0
2021-09-15 11:30:00,282.06,282.73,281.54,282.4,22196.0,282.06,282.73,281.54,282.4,22196.0
2021-09-15 12:00:00,282.48,282.77,281.82,281.97,28368.0,282.48,282.77,281.82,281.97,28368.0
2021-09-15 12:30:00,281.98,282.64,281.87,282.54,23945.0,281.98,282.64,281.87,282.54,23945.0
2021-09-15 13:00:00,282.53,283.32,282.52,283.13,19870.0,282.53,283.32,282.52,283.13,19870.0
2021-09-15 13:30:00,283.1,283.51,282.88,282.92,26399.0,283.1,283.51,282.88,282.92,26399.0
2021-09-15 14:00:00,282.94,284.27,282.85,283.94,38308.0,282.94,284.27,282.85,283.94,38308.0
2021-09-15 14:30:00,284.0,285.1,283.78,284.84,49265.0,284.0,285.1,283.78,284.84,49265.0
2021-09-15 15:00:00,284.79,286.19,284.78,285.79,98940.0,284.79,286.19,284.78,285.79,98940.0
2021-09-15 15:30:00,285.81,287.3,285.54,286.68,331585.0,285.81,287.3,285.54,286.68,331585.0
2021-09-16 09:30:00,287.11,287.79,285.22,286.9,120595.0,287.11,287.79,285.22,286.9,120595.0
2021-09-16 10:00:00,287.08,287.24,285.64,287.16,46948.0,287.08,287.24,285.64,287.16,46948.0
2021-09-16 10:30:00,287.18,288.03,286.44,286.84,39726.0,287.18,288.03,286.44,286.84,39726.0
2021-09-16 11:00:00,286.63,287.13,285.87,286.72,33408.0,286.63,287.13,285.87,286.72,33408.0
2021-09-16 11:30:00,286.77,288.19,286.3,287.8,41799.0,286.77,288.19,286.3,287.8,41799.0
2021-09-16 12:00:00,287.66,288.29,287.32,287.9,44430.0,287.66,288.29,287.32,287.9,44430.0
2021-09-16 12:30:00,287.97,288.93,287.74,288.82,45118.0,287.97,288.93,287.74,288.82,45118.0
2021-09-16 13:00:00,288.86,289.54,288.74,289.54,47196.0,288.86,289.54,288.74,289.54,47196.0
2021-09-16 13:30:00,289.55,290.47,288.53,290.26,119421.0,289.55,290.47,288.53,290.26,119421.0
2021-09-16 14:00:00,290.25,290.82,289.98,290.15,55282.0,290.25,290.82,289.98,290.15,55282.0
2021-09-16 14:30:00,290.31,290.52,289.83,290.34,46394.0,290.31,290.52,289.83,290.34,46394.0
2021-09-16 15:00:00,290.34,291.21,289.98,290.18,57311.0,290.34,291.21,289.98,290.18,57311.0
2021-09-16 15:30:00,290.16,290.86,290.15,290.77,191988.0,290.16,290.86,290.15,290.77,191988.0
2021-09-17 09:30:00,290.87,292.2,290.19,290.84,280119.0,290.87,292.2,290.19,290.84,280119.0
2021-09-17 10:00:00,290.86,291.07,288.28,288.63,50361.0,290.86,291.07,288.28,288.63,50361.0
2021-09-17 10:30:00,288.66,289.98,287.43,289.97,54740.0,288.66,289.98,287.43,289.97,54740.0
2021-09-17 11:00:00,289.81,290.9,288.84,290.47,56905.0,289.81,290.9,288.84,290.47,56905.0
2021-09-17 11:30:00,290.51,290.51,288.74,289.32,51400.0,290.51,290.51,288.74,289.32,51400.0
2021-09-17 12:00:00,289.31,290.28,289.0,289.09,34968.0,289.31,290.28,289.0,289.09,34968.0
2021-09-17 12:30:00,289.2,290.37,289.1,289.97,35997.0,289.2,290.37,289.1,289.97,35997.0
2021-09-17 13:00:00,289.94,290.17,289.09,289.28,37662.0,289.94,290.17,289.09,289.28,37662.0
2021-09-17 13:30:00,289.15,289.15,288.25,288.68,25454.0,289.15,289.15,288.25,288.68,25454.0
2021-09-17 14:00:00,288.71,289.09,288.32,289.0,45342.0,288.71,289.09,288.32,289.0,45342.0
2021-09-17 14:30:00,289.0,289.92,288.91,289.76,47503.0,289.0,289.92,288.91,289.76,47503.0
2021-09-17 15:00:00,289.81,290.09,288.74,288.88,38678.0,289.81,290.09,288.74,288.88,38678.0
2021-09-17 15:30:00,288.88,289.59,286.54,288.15,310619.0,288.88,289.59,286.54,288.15,310619.0
2021-09-20 09:30:00,282.72,286.66,281.33,285.02,74116.0,282.72,286.66,281.33,285.02,74116.0
2021-09-20 10:00:00,285.02,285.65,282.75,283.08,40087.0,285.02,285.65,282.75,283.08,40087.0
2021-09-20 10:30:00,282.72,283.4,282.21,282.9,29412.0,282.72,283.4,282.21,282.9,29412.0
2021-09-20 11:00:00,282.81,284.23,281.76,284.23,29640.0,282.81,284.23,281.76,284.23,29640.0
2021-09-20 11:30:00,284.42,284.42,282.52,282.56,26424.0,284.42,284.42,282.52,282.56,26424.0
2021-09-20 12:00:00,282.52,282.54,280.93,281.7,30226.0,282.52,282.54,280.93,281.7,30226.0
2021-09-20 12:30:00,281.73,282.15,281.14,281.85,18059.0,281.73,282.15,281.14,281.85,18059.0
2021-09-20 13:00:00,281.89,282.89,281.41,282.88,25359.0,281.89,282.89,281.41,282.88,25359.0
2021-09-20 13:30:00,282.78,282.78,282.14,282.47,24858.0,282.78,282.78,282.14,282.47,24858.0
2021-09-20 14:00:00,282.55,282.67,280.68,280.76,28714.0,282.55,282.67,280.68,280.76,28714.0
2021-09-20 14:30:00,280.78,281.06,279.84,280.27,30212.0,280.78,281.06,279.84,280.27,30212.0
2021-09-20 15:00:00,280.18,281.28,280.13,281.22,41612.0,280.18,281.28,280.13,281.22,41612.0
2021-09-20 15:30:00,281.32,283.85,281.07,283.7,152375.0,281.32,283.85,281.07,283.7,152375.0
2021-09-21 09:30:00,285.72,286.17,283.61,284.82,47966.0,285.72,286.17,283.61,284.82,47966.0
2021-09-21 10:00:00,284.8,285.0,282.57,283.47,29940.0,284.8,285.0,282.57,283.47,29940.0
2021-09-21 10:30:00,283.38,283.73,282.09,283.0,34888.0,283.38,283.73,282.09,283.0,34888.0
2021-09-21 11:00:00,283.0,284.69,282.32,284.16,37001.0,283.0,284.69,282.32,284.16,37001.0
2021-09-21 11:30:00,284.37,285.89,284.37,285.29,15701.0,284.37,285.89,284.37,285.29,15701.0
2021-09-21 12:00:00,285.18,285.6,284.46,284.5,12684.0,285.18,285.6,284.46,284.5,12684.0
2021-09-21 12:30:00,284.32,284.55,283.34,283.74,9152.0,284.32,284.55,283.34,283.74,9152.0
2021-09-21 13:00:00,283.8,283.91,282.99,283.1,13857.0,283.8,283.91,282.99,283.1,13857.0
2021-09-21 13:30:00,283.15,283.5,282.57,282.84,12518.0,283.15,283.5,282.57,282.84,12518.0
2021-09-21 14:00:00,282.87,283.53,282.38,282.42,12107.0,282.87,283.53,282.38,282.42,12107.0
2021-09-21 14:30:00,282.5,284.04,282.45,283.63,16354.0,282.5,284.04,282.45,283.63,16354.0
2021-09-21 15:00:00,283.71,284.81,283.7,284.34,32454.0,283.71,284.81,283.7,284.34,32454.0
2021-09-21 15:30:00,284.37,284.55,283.11,283.2,63726.0,284.37,284.55,283.11,283.2,63726.0
2021-09-22 09:30:00,283.88,285.78,283.65,285.7,48053.0,283.88,285.78,283.65,285.7,48053.0
2021-09-22 10:00:00,286.06,286.35,285.21,285.81,44241.0,286.06,286.35,285.21,285.81,44241.0
2021-09-22 10:30:00,285.84,288.08,285.83,287.9,41642.0,285.84,288.08,285.83,287.9,41642.0
2021-09-22 11:00:00,287.88,288.5,287.79,288.17,33846.0,287.88,288.5,287.79,288.17,33846.0
2021-09-22 11:30:00,288.29,288.78,287.74,287.98,27796.0,288.29,288.78,287.74,287.98,27796.0
2021-09-22 12:00:00,287.99,288.26,287.51,288.01,24448.0,287.99,288.26,287.51,288.01,24448.0
2021-09-22 12:30:00,288.07,288.2,287.2,287.54,18278.0,288.07,288.2,287.2,287.54,18278.0
2021-09-22 13:00:00,287.47,287.54,286.92,287.28,19441.0,287.47,287.54,286.92,287.28,19441.0
2021-09-22 13:30:00,287.25,287.56,286.74,287.22,37906.0,287.25,287.56,286.74,287.22,37906.0
2021-09-22 14:00:00,287.01,288.41,286.05,287.76,48009.0,287.01,288.41,286.05,287.76,48009.0
2021-09-22 14:30:00,287.96,287.96,284.77,285.38,48506.0,287.96,287.96,284.77,285.38,48506.0
2021-09-22 15:00:00,285.3,287.19,285.16,286.49,41843.0,285.3,287.19,285.16,286.49,41843.0
2021-09-22 15:30:00,286.41,287.07,286.07,286.43,90687.0,286.41,287.07,286.07,286.43,90687.0
2021-09-23 09:30:00,287.86,291.6,287.4,290.53,52271.0,287.86,291.6,287.4,290.53,52271.0
2021-09-23 10:00:00,290.59,291.82,290.59,291.41,77507.0,290.59,291.82,290.59,291.41,77507.0
2021-09-23 10:30:00,291.41,292.02,290.9,291.81,31337.0,291.41,292.02,290.9,291.81,31337.0
2021-09-23 11:00:00,291.75,292.21,290.0,290.36,37496.0,291.75,292.21,290.0,290.36,37496.0
2021-09-23 11:30:00,290.38,291.66,290.07,291.52,37889.0,290.38,291.66,290.07,291.52,37889.0
2021-09-23 12:00:00,291.41,291.64,290.94,291.25,14416.0,291.41,291.64,290.94,291.25,14416.0
2021-09-23 12:30:00,291.27,292.25,291.21,292.09,18897.0,291.27,292.25,291.21,292.09,18897.0
2021-09-23 13:00:00,292.09,292.9,292.06,292.9,25471.0,292.09,292.9,292.06,292.9,25471.0
2021-09-23 13:30:00,292.88,293.32,292.78,293.13,30318.0,292.88,293.32,292.78,293.13,30318.0
2021-09-23 14:00:00,293.03,293.08,292.48,292.74,23042.0,293.03,293.08,292.48,292.74,23042.0
2021-09-23 14:30:00,292.78,292.97,292.19,292.2,32618.0,292.78,292.97,292.19,292.2,32618.0
2021-09-23 15:00:00,292.21,292.84,292.15,292.15,34849.0,292.21,292.84,292.15,292.15,34849.0
2021-09-23 15:30:00,292.25,292.74,291.93,292.17,130245.0,292.25,292.74,291.93,292.17,130245.0
2021-09-24 09:30:00,290.5,293.49,290.49,293.27,79624.0,290.5,293.49,290.49,293.27,79624.0
2021-09-24 10:00:00,293.29,293.73,292.1,292.84,92759.0,293.29,293.73,292.1,292.84,92759.0
2021-09-24 10:30:00,292.95,294.57,292.41,294.46,44916.0,292.95,294.57,292.41,294.46,44916.0
2021-09-24 11:00:00,294.38,294.93,292.59,293.03,24253.0,294.38,294.93,292.59,293.03,24253.0
2021-09-24 11:30:00,293.14,293.71,292.46,293.51,19209.0,293.14,293.71,292.46,293.51,19209.0
2021-09-24 12:00:00,293.53,293.87,293.2,293.47,23145.0,293.53,293.87,293.2,293.47,23145.0
2021-09-24 12:30:00,293.46,294.03,293.27,293.7,47350.0,293.46,294.03,293.27,293.7,47350.0
2021-09-24 13:00:00,293.63,293.77,292.92,293.22,23650.0,293.63,293.77,292.92,293.22,23650.0
2021-09-24 13:30:00,293.14,293.29,292.8,292.87,31056.0,293.14,293.29,292.8,292.87,31056.0
2021-09-24 14:00:00,293.01,293.17,292.87,293.11,17353.0,293.01,293.17,292.87,293.11,17353.0
2021-09-24 14:30:00,293.02,293.96,292.92,293.94,24059.0,293.02,293.96,292.92,293.94,24059.0
2021-09-24 15:00:00,293.85,294.62,293.46,294.16,25799.0,293.85,294.62,293.46,294.16,25799.0
2021-09-24 15:30:00,294.24,295.34,294.17,294.67,100822.0,294.24,295.34,294.17,294.67,100822.0
2021-09-27 09:30:00,293.82,295.29,289.34,290.8,101955.0,293.82,295.29,289.34,290.8,101955.0
2021-09-27 10:00:00,290.56,292.96,289.63,292.96,46201.0,290.56,292.96,289.63,292.96,46201.0
2021-09-27 10:30:00,292.88,293.91,292.0,292.11,31310.0,292.88,293.91,292.0,292.11,31310.0
2021-09-27 11:00:00,292.01,293.74,292.0,293.02,35863.0,292.01,293.74,292.0,293.02,35863.0
2021-09-27 11:30:00,293.0,294.16,292.34,294.16,67977.0,293.0,294.16,292.34,294.16,67977.0
2021-09-27 12:00:00,293.98,294.49,293.55,294.18,49279.0,293.98,294.49,293.55,294.18,49279.0
2021-09-27 12:30:00,294.16,294.18,292.9,293.34,25760.0,294.16,294.18,292.9,293.34,25760.0
2021-09-27 13:00:00,293.35,294.25,293.22,293.64,46726.0,293.35,294.25,293.22,293.64,46726.0
2021-09-27 13:30:00,293.56,293.83,293.01,293.81,33522.0,293.56,293.83,293.01,293.81,33522.0
2021-09-27 14:00:00,293.91,294.96,293.91,294.68,46853.0,293.91,294.96,293.91,294.68,46853.0
2021-09-27 14:30:00,294.67,294.94,294.13,294.53,35651.0,294.67,294.94,294.13,294.53,35651.0
2021-09-27 15:00:00,294.52,295.2,294.41,294.57,42265.0,294.52,295.2,294.41,294.57,42265.0
2021-09-27 15:30:00,294.55,295.0,293.69,294.2,86428.0,294.55,295.0,293.69,294.2,86428.0
2021-09-28 09:30:00,289.1,291.59,285.34,286.21,93369.0,289.1,291.59,285.34,286.21,93369.0
2021-09-28 10:00:00,286.22,286.22,283.74,285.79,62896.0,286.22,286.22,283.74,285.79,62896.0
2021-09-28 10:30:00,285.66,286.88,284.36,286.59,50021.0,285.66,286.88,284.36,286.59,50021.0
2021-09-28 11:00:00,286.87,287.08,284.81,285.11,32147.0,286.87,287.08,284.81,285.11,32147.0
2021-09-28 11:30:00,285.1,286.94,284.5,286.93,25505.0,285.1,286.94,284.5,286.93,25505.0
2021-09-28 12:00:00,286.61,288.3,286.16,287.74,22446.0,286.61,288.3,286.16,287.74,22446.0
2021-09-28 12:30:00,287.6,287.76,286.08,286.61,19144.0,287.6,287.76,286.08,286.61,19144.0
2021-09-28 13:00:00,286.51,288.77,286.03,288.51,33329.0,286.51,288.77,286.03,288.51,33329.0
2021-09-28 13:30:00,288.42,289.38,287.36,287.36,38326.0,288.42,289.38,287.36,287.36,38326.0
2021-09-28 14:00:00,287.35,288.72,287.16,288.57,78161.0,287.35,288.72,287.16,288.57,78161.0
2021-09-28 14:30:00,288.33,289.4,287.77,289.24,63018.0,288.33,289.4,287.77,289.24,63018.0
2021-09-28 15:00:00,289.02,289.26,288.17,288.42,63425.0,289.02,289.26,288.17,288.42,63425.0
2021-09-28 15:30:00,288.42,288.91,287.64,287.88,401554.0,288.42,288.91,287.64,287.88,401554.0
2021-09-29 09:30:00,290.42,292.88,288.74,292.05,81636.0,290.42,292.88,288.74,292.05,81636.0
2021-09-29 10:00:00,292.09,292.4,289.58,289.58,52603.0,292.09,292.4,289.58,289.58,52603.0
2021-09-29 10:30:00,289.65,291.62,289.18,290.92,49987.0,289.65,291.62,289.18,290.92,49987.0
2021-09-29 11:00:00,290.85,290.97,289.03,289.16,21898.0,290.85,290.97,289.03,289.16,21898.0
2021-09-29 11:30:00,289.21,289.72,288.7,289.22,24108.0,289.21,289.72,288.7,289.22,24108.0
2021-09-29 12:00:00,288.98,289.29,287.74,287.77,15671.0,288.98,289.29,287.74,287.77,15671.0
2021-09-29 12:30:00,287.67,288.72,287.48,288.35,12997.0,287.67,288.72,287.48,288.35,12997.0
2021-09-29 13:00:00,288.16,288.79,287.77,287.78,11268.0,288.16,288.79,287.77,287.78,11268.0
2021-09-29 13:30:00,287.62,287.89,286.9,287.81,16950.0,287.62,287.89,286.9,287.81,16950.0
2021-09-29 14:00:00,287.8,289.77,287.77,288.96,15919.0,287.8,289.77,287.77,288.96,15919.0
2021-09-29 14:30:00,289.06,290.57,289.01,290.5,37965.0,289.06,290.57,289.01,290.5,37965.0
2021-09-29 15:00:00,290.57,290.71,290.02,290.29,31841.0,290.57,290.71,290.02,290.29,31841.0
2021-09-29 15:30:00,290.17,290.48,287.6,287.99,158839.0,290.17,290.48,287.6,287.99,158839.0
2021-09-30 09:30:00,290.33,292.15,289.51,290.95,76890.0,290.33,292.15,289.51,290.95,76890.0
2021-09-30 10:00:00,291.11,292.57,290.81,291.48,28732.0,291.11,292.57,290.81,291.48,28732.0
2021-09-30 10:30:00,291.46,292.09,289.82,289.82,45600.0,291.46,292.09,289.82,289.82,45600.0
2021-09-30 11:00:00,289.98,290.61,289.44,289.86,195947.0,289.98,290.61,289.44,289.86,195947.0
2021-09-30 11:30:00,289.91,290.03,287.07,288.03,33983.0,289.91,290.03,287.07,288.03,33983.0
2021-09-30 12:00:00,287.94,288.02,286.86,287.33,50622.0,287.94,288.02,286.86,287.33,50622.0
2021-09-30 12:30:00,287.28,288.91,287.12,288.05,50018.0,287.28,288.91,287.12,288.05,50018.0
2021-09-30 13:00:00,288.04,288.99,287.58,287.92,60682.0,288.04,288.99,287.58,287.92,60682.0
2021-09-30 13:30:00,287.9,288.08,287.03,287.88,29762.0,287.9,288.08,287.03,287.88,29762.0
2021-09-30 14:00:00,287.84,289.3,287.84,288.38,33437.0,287.84,289.3,287.84,288.38,33437.0
2021-09-30 14:30:00,288.39,289.12,287.79,288.06,46687.0,288.39,289.12,287.79,288.06,46687.0
2021-09-30 15:00:00,288.18,288.32,287.62,287.71,79113.0,288.18,288.32,287.62,287.71,79113.0
2021-09-30 15:30:00,287.63,288.14,284.96,285.07,235050.0,287.63,288.14,284.96,285.07,235050.0
2021-10-01 09:30:00,283.8,286.51,282.01,282.72,101290.0,283.8,286.51,282.01,282.72,101290.0
2021-10-01 10:00:00,282.72,283.36,280.76,280.8,33882.0,282.72,283.36,280.76,280.8,33882.0
2021-10-01 10:30:00,280.31,281.87,279.79,281.43,57262.0,280.31,281.87,279.79,281.43,57262.0
2021-10-01 11:00:00,281.4,283.68,281.04,282.84,27404.0,281.4,283.68,281.04,282.84,27404.0
2021-10-01 11:30:00,282.96,284.25,282.83,283.18,26304.0,282.96,284.25,282.83,283.18,26304.0
2021-10-01 12:00:00,283.39,283.57,281.69,281.97,29204.0,283.39,283.57,281.69,281.97,29204.0
2021-10-01 12:30:00,282.11,282.49,281.12,281.75,19064.0,282.11,282.49,281.12,281.75,19064.0
2021-10-01 13:00:00,281.59,283.72,281.43,283.26,29791.0,281.59,283.72,281.43,283.26,29791.0
2021-10-01 13:30:00,283.33,284.02,283.19,283.69,21136.0,283.33,284.02,283.19,283.69,21136.0
2021-10-01 14:00:00,283.69,284.82,283.62,284.26,44216.0,283.69,284.82,283.62,284.26,44216.0
2021-10-01 14:30:00,284.33,284.6,284.04,284.55,50723.0,284.33,284.6,284.04,284.55,50723.0
2021-10-01 15:00:00,284.68,285.3,284.31,284.62,29754.0,284.68,285.3,284.31,284.62,29754.0
2021-10-01 15:30:00,284.52,285.02,283.77,284.03,114198.0,284.52,285.02,283.77,284.03,114198.0
2021-10-04 09:30:00,282.81,283.99,280.45,282.26,79820.0,282.81,283.99,280.45,282.26,79820.0
2021-10-04 10:00:00,282.08,282.31,278.18,278.36,60463.0,282.08,282.31,278.18,278.36,60463.0
2021-10-04 10:30:00,278.0,278.0,274.78,276.66,59938.0,278.0,278.0,274.78,276.66,59938.0
2021-10-04 11:00:00,276.65,276.99,274.97,275.57,42483.0,276.65,276.99,274.97,275.57,42483.0
2021-10-04 11:30:00,275.46,275.5,272.42,272.69,83080.0,275.46,275.5,272.42,272.69,83080.0
2021-10-04 12:00:00,272.58,273.62,272.29,272.37,43472.0,272.58,273.62,272.29,272.37,43472.0
2021-10-04 12:30:00,272.37,272.9,271.27,272.46,46040.0,272.37,272.9,271.27,272.46,46040.0
2021-10-04 13:00:00,272.41,273.07,271.44,272.09,28889.0,272.41,273.07,271.44,272.09,28889.0
2021-10-04 13:30:00,272.03,272.74,271.87,272.0,37477.0,272.03,272.74,271.87,272.0,37477.0
2021-10-04 14:00:00,272.07,273.25,271.62,272.81,65292.0,272.07,273.25,271.62,272.81,65292.0
2021-10-04 14:30:00,272.61,273.88,272.14,273.74,32917.0,272.61,273.88,272.14,273.74,32917.0
2021-10-04 15:00:00,273.78,274.67,271.68,271.71,69156.0,273.78,274.67,271.68,271.71,69156.0
2021-10-04 15:30:00,271.82,273.05,271.09,272.93,200247.0,271.82,273.05,271.09,272.93,200247.0
2021-10-05 09:30:00,274.93,276.88,274.35,275.78,68286.0,274.93,276.88,274.35,275.78,68286.0
2021-10-05 10:00:00,276.23,277.33,275.79,276.9,32084.0,276.23,277.33,275.79,276.9,32084.0
2021-10-05 10:30:00,277.05,278.2,276.45,278.08,37337.0,277.05,278.2,276.45,278.08,37337.0
2021-10-05 11:00:00,278.15,278.85,277.24,277.49,22130.0,278.15,278.85,277.24,277.49,22130.0
2021-10-05 11:30:00,277.54,277.87,276.34,276.8,19636.0,277.54,277.87,276.34,276.8,19636.0
2021-10-05 12:00:00,276.85,277.43,276.27,276.27,13589.0,276.85,277.43,276.27,276.27,13589.0
2021-10-05 12:30:00,276.4,276.67,276.06,276.62,16690.0,276.4,276.67,276.06,276.62,16690.0
2021-10-05 13:00:00,276.67,277.09,276.39,276.61,18295.0,276.67,277.09,276.39,276.61,18295.0
2021-10-05 13:30:00,276.68,277.46,276.5,277.4,21723.0,276.68,277.46,276.5,277.4,21723.0
2021-10-05 14:00:00,277.45,277.63,276.99,277.42,18636.0,277.45,277.63,276.99,277.42,18636.0
2021-10-05 14:30:00,277.42,277.81,277.17,277.43,15186.0,277.42,277.81,277.17,277.43,15186.0
2021-10-05 15:00:00,277.38,277.83,276.71,276.81,28963.0,277.38,277.83,276.71,276.81,28963.0
2021-10-05 15:30:00,276.79,277.08,275.81,276.1,89753.0,276.79,277.08,275.81,276.1,89753.0
2021-10-06 09:30:00,272.95,275.88,271.75,273.5,55004.0,272.95,275.88,271.75,273.5,55004.0
2021-10-06 10:00:00,273.48,276.64,272.19,276.64,36406.0,273.48,276.64,272.19,276.64,36406.0
2021-10-06 10:30:00,276.64,278.2,276.32,277.21,49946.0,276.64,278.2,276.32,277.21,49946.0
2021-10-06 11:00:00,277.34,277.62,274.7,274.75,40578.0,277.34,277.62,274.7,274.75,40578.0
2021-10-06 11:30:00,274.91,276.17,274.09,276.17,24685.0,274.91,276.17,274.09,276.17,24685.0
2021-10-06 12:00:00,276.07,276.2,274.55,274.94,24328.0,276.07,276.2,274.55,274.94,24328.0
2021-10-06 12:30:00,274.8,275.68,274.7,275.53,23550.0,274.8,275.68,274.7,275.53,23550.0
2021-10-06 13:00:00,275.56,276.3,274.7,276.2,16850.0,275.56,276.3,274.7,276.2,16850.0
2021-10-06 13:30:00,276.48,277.81,276.31,277.68,24526.0,276.48,277.81,276.31,277.68,24526.0
2021-10-06 14:00:00,277.98,278.66,277.33,278.62,21200.0,277.98,278.66,277.33,278.62,21200.0
2021-10-06 14:30:00,278.48,278.62,277.56,277.56,11992.0,278.48,278.62,277.56,277.56,11992.0
2021-10-06 15:00:00,277.65,277.71,276.61,276.94,29863.0,277.65,277.71,276.61,276.94,29863.0
2021-10-06 15:30:00,276.89,277.68,276.11,277.42,91518.0,276.89,277.68,276.11,277.42,91518.0
2021-10-07 09:30:00,280.13,283.12,280.13,283.11,38587.0,280.13,283.12,280.13,283.11,38587.0
2021-10-07 10:00:00,283.34,284.84,283.18,284.2,28224.0,283.34,284.84,283.18,284.2,28224.0
2021-10-07 10:30:00,284.31,285.18,284.12,284.15,21159.0,284.31,285.18,284.12,284.15,21159.0
2021-10-07 11:00:00,284.2,284.78,283.7,283.83,14702.0,284.2,284.78,283.7,283.83,14702.0
2021-10-07 11:30:00,283.7,284.65,283.58,284.46,13245.0,283.7,284.65,283.58,284.46,13245.0
2021-10-07 12:00:00,284.39,284.72,284.28,284.67,15849.0,284.39,284.72,284.28,284.67,15849.0
2021-10-07 12:30:00,284.64,285.45,284.61,285.39,13315.0,284.64,285.45,284.61,285.39,13315.0
2021-10-07 13:00:00,285.31,285.44,284.98,285.42,13334.0,285.31,285.44,284.98,285.42,13334.0
2021-10-07 13:30:00,285.33,285.42,284.45,284.62,12697.0,285.33,285.42,284.45,284.62,12697.0
2021-10-07 14:00:00,284.68,284.81,283.32,283.5,12228.0,284.68,284.81,283.32,283.5,12228.0
2021-10-07 14:30:00,283.54,283.54,282.77,282.82,12427.0,283.54,283.54,282.77,282.82,12427.0
2021-10-07 15:00:00,282.8,283.53,282.79,283.5,21703.0,282.8,283.53,282.79,283.5,21703.0
2021-10-07 15:30:00,283.4,283.82,282.76,283.02,166678.0,283.4,283.82,282.76,283.02,166678.0
2021-10-08 09:30:00,283.29,284.36,281.12,282.09,31342.0,283.29,284.36,281.12,282.09,31342.0
2021-10-08 10:00:00,282.27,283.94,282.25,283.11,14384.0,282.27,283.94,282.25,283.11,14384.0
2021-10-08 10:30:00,283.26,283.28,281.22,281.87,12510.0,283.26,283.28,281.22,281.87,12510.0
2021-10-08 11:00:00,281.63,282.4,280.75,280.88,24975.0,281.63,282.4,280.75,280.88,24975.0
2021-10-08 11:30:00,280.55,280.75,279.49,279.55,29988.0,280.55,280.75,279.49,279.55,29988.0
2021-10-08 12:00:00,279.61,280.53,279.34,280.23,72660.0,279.61,280.53,279.34,280.23,72660.0
2021-10-08 12:30:00,280.33,281.52,280.29,281.09,24521.0,280.33,281.52,280.29,281.09,24521.0
2021-10-08 13:00:00,281.03,281.1,279.24,279.38,21594.0,281.03,281.1,279.24,279.38,21594.0
2021-10-08 13:30:00,279.35,280.27,279.24,280.27,31303.0,279.35,280.27,279.24,280.27,31303.0
2021-10-08 14:00:00,280.27,281.18,280.09,281.1,38708.0,280.27,281.18,280.09,281.1,38708.0
2021-10-08 14:30:00,281.07,281.39,280.42,280.62,19538.0,281.07,281.39,280.42,280.62,19538.0
2021-10-08 15:00:00,280.55,281.03,280.03,280.03,16587.0,280.55,281.03,280.03,280.03,16587.0
2021-10-08 15:30:00,280.16,280.18,278.73,278.83,93491.0,280.16,280.18,278.73,278.83,93491.0
2021-10-11 09:30:00,276.65,279.76,276.41,279.55,73484.0,276.65,279.76,276.41,279.55,73484.0
2021-10-11 10:00:00,279.64,280.17,279.18,279.44,21331.0,279.64,280.17,279.18,279.44,21331.0
2021-10-11 10:30:00,279.43,279.8,278.57,278.71,18809.0,279.43,279.8,278.57,278.71,18809.0
2021-10-11 11:00:00,278.75,279.82,278.74,279.75,16234.0,278.75,279.82,278.74,279.75,16234.0
2021-10-11 11:30:00,279.75,280.3,279.72,280.01,14686.0,279.75,280.3,279.72,280.01,14686.0
2021-10-11 12:00:00,280.01,280.13,279.07,279.63,17944.0,280.01,280.13,279.07,279.63,17944.0
2021-10-11 12:30:00,279.78,280.09,279.46,280.09,12497.0,279.78,280.09,279.46,280.09,12497.0
2021-10-11 13:00:00,280.0,280.0,278.89,279.12,19517.0,280.0,280.0,278.89,279.12,19517.0
2021-10-11 13:30:00,279.02,279.38,278.72,279.33,10226.0,279.02,279.38,278.72,279.33,10226.0
2021-10-11 14:00:00,279.32,279.84,279.14,279.47,13792.0,279.32,279.84,279.14,279.47,13792.0
2021-10-11 14:30:00,279.57,279.94,279.4,279.77,15768.0,279.57,279.94,279.4,279.77,15768.0
2021-10-11 15:00:00,279.68,279.8,278.66,278.78,26987.0,279.68,279.8,278.66,278.78,26987.0
2021-10-11 15:30:00,278.77,278.87,276.49,276.54,78099.0,278.77,278.87,276.49,276.54,78099.0
2021-10-12 09:30:00,275.3,277.89,275.28,276.96,82252.0,275.3,277.89,275.28,276.96,82252.0
2021-10-12 10:00:00,276.56,278.38,276.55,276.95,34001.0,276.56,278.38,276.55,276.95,34001.0
2021-10-12 10:30:00,277.19,277.24,275.56,275.73,28589.0,277.19,277.24,275.56,275.73,28589.0
2021-10-12 11:00:00,275.86,276.78,275.64,275.89,33067.0,275.86,276.78,275.64,275.89,33067.0
2021-10-12 11:30:00,276.02,276.46,275.43,276.09,48426.0,276.02,276.46,275.43,276.09,48426.0
2021-10-12 12:00:00,276.09,277.36,276.05,277.36,76077.0,276.09,277.36,276.05,277.36,76077.0
2021-10-12 12:30:00,277.48,277.48,276.33,276.33,31437.0,277.48,277.48,276.33,276.33,31437.0
2021-10-12 13:00:00,276.44,276.46,275.43,275.91,36902.0,276.44,276.46,275.43,275.91,36902.0
2021-10-12 13:30:00,275.91,276.15,275.1,275.29,44118.0,275.91,276.15,275.1,275.29,44118.0
2021-10-12 14:00:00,275.24,277.65,275.23,277.47,36923.0,275.24,277.65,275.23,277.47,36923.0
2021-10-12 14:30:00,277.59,277.59,275.79,276.01,21215.0,277.59,277.59,275.79,276.01,21215.0
2021-10-12 15:00:00,275.89,276.18,275.44,275.93,49024.0,275.89,276.18,275.44,275.93,49024.0
2021-10-12 15:30:00,275.92,276.38,275.22,275.94,113707.0,275.92,276.38,275.22,275.94,113707.0
2021-10-13 09:30:00,278.93,284.43,278.67,281.48,71328.0,278.93,284.43,278.67,281.48,71328.0
2021-10-13 10:00:00,281.33,283.12,281.33,282.01,47627.0,281.33,283.12,281.33,282.01,47627.0
2021-10-13 10:30:00,282.2,283.52,281.93,283.0,36843.0,282.2,283.52,281.93,283.0,36843.0
2021-10-13 11:00:00,283.03,283.55,282.76,283.09,26025.0,283.03,283.55,282.76,283.09,26025.0
2021-10-13 11:30:00,283.16,283.37,281.63,282.97,35089.0,283.16,283.37,281.63,282.97,35089.0
2021-10-13 12:00:00,283.03,283.23,282.38,282.83,42453.0,283.03,283.23,282.38,282.83,42453.0
2021-10-13 12:30:00,282.78,282.89,281.58,281.81,19526.0,282.78,282.89,281.58,281.81,19526.0
2021-10-13 13:00:00,281.82,283.0,281.79,283.0,16926.0,281.82,283.0,281.79,283.0,16926.0
2021-10-13 13:30:00,283.18,284.48,283.18,283.54,14255.0,283.18,284.48,283.18,283.54,14255.0
2021-10-13 14:00:00,283.5,284.27,282.72,282.8,19128.0,283.5,284.27,282.72,282.8,19128.0
2021-10-13 14:30:00,282.97,283.0,282.22,282.54,15306.0,282.97,283.0,282.22,282.54,15306.0
2021-10-13 15:00:00,282.51,282.98,282.38,282.58,22929.0,282.51,282.98,282.38,282.58,22929.0
2021-10-13 15:30:00,282.6,283.58,282.55,283.5,94336.0,282.6,283.58,282.55,283.5,94336.0
2021-10-14 09:30:00,286.56,289.24,286.01,288.47,40861.0,286.56,289.24,286.01,288.47,40861.0
2021-10-14 10:00:00,288.47,289.66,287.67,287.86,36584.0,288.47,289.66,287.67,287.86,36584.0
2021-10-14 10:30:00,288.09,288.97,287.26,287.44,53417.0,288.09,288.97,287.26,287.44,53417.0
2021-10-14 11:00:00,287.45,288.53,287.45,287.8,18242.0,287.45,288.53,287.45,287.8,18242.0
2021-10-14 11:30:00,287.9,289.5,287.72,289.5,17661.0,287.9,289.5,287.72,289.5,17661.0
2021-10-14 12:00:00,289.4,289.94,289.0,289.63,24375.0,289.4,289.94,289.0,289.63,24375.0
2021-10-14 12:30:00,289.68,289.85,289.55,289.65,9351.0,289.68,289.85,289.55,289.65,9351.0
2021-10-14 13:00:00,289.61,289.61,288.55,289.03,15559.0,289.61,289.61,288.55,289.03,15559.0
2021-10-14 13:30:00,289.09,289.3,288.99,289.03,19912.0,289.09,289.3,288.99,289.03,19912.0
2021-10-14 14:00:00,289.0,289.26,288.71,289.23,11958.0,289.0,289.26,288.71,289.23,11958.0
2021-10-14 14:30:00,289.16,289.22,288.52,289.19,25190.0,289.16,289.22,288.52,289.19,25190.0
2021-10-14 15:00:00,289.0,289.48,288.67,288.99,35422.0,289.0,289.48,288.67,288.99,35422.0
2021-10-14 15:30:00,288.91,289.39,288.44,289.21,99205.0,288.91,289.39,288.44,289.21,99205.0
2021-10-15 09:30:00,290.81,291.88,290.15,290.78,80815.0,290.81,291.88,290.15,290.78,80815.0
2021-10-15 10:00:00,290.86,291.4,289.75,290.53,27738.0,290.86,291.4,289.75,290.53,27738.0
2021-10-15 10:30:00,290.55,291.78,290.55,291.6,8681.0,290.55,291.78,290.55,291.6,8681.0
2021-10-15 11:00:00,291.8,291.8,290.95,291.08,11721.0,291.8,291.8,290.95,291.08,11721.0
2021-10-15 11:30:00,291.12,291.14,289.35,289.35,8999.0,291.12,291.14,289.35,289.35,8999.0
2021-10-15 12:00:00,289.49,290.39,289.49,289.77,12138.0,289.49,290.39,289.49,289.77,12138.0
2021-10-15 12:30:00,289.82,290.7,289.61,290.7,15077.0,289.82,290.7,289.61,290.7,15077.0
2021-10-15 13:00:00,290.6,290.64,290.05,290.39,9802.0,290.6,290.64,290.05,290.39,9802.0
2021-10-15 13:30:00,290.4,291.22,290.4,290.96,11222.0,290.4,291.22,290.4,290.96,11222.0
2021-10-15 14:00:00,290.97,291.26,290.82,291.17,14994.0,290.97,291.26,290.82,291.17,14994.0
2021-10-15 14:30:00,291.23,291.39,291.14,291.36,11505.0,291.23,291.39,291.14,291.36,11505.0
2021-10-15 15:00:00,291.31,291.48,290.98,291.38,28047.0,291.31,291.48,290.98,291.38,28047.0
2021-10-15 15:30:00,291.34,291.55,290.31,291.29,117860.0,291.34,291.55,290.31,291.29,117860.0
2021-10-18 09:30:00,290.21,291.28,289.36,290.86,28844.0,290.21,291.28,289.36,290.86,28844.0
2021-10-18 10:00:00,290.76,291.78,290.25,291.4,21368.0,290.76,291.78,290.25,291.4,21368.0
2021-10-18 10:30:00,291.47,291.47,289.47,290.26,25684.0,291.47,291.47,289.47,290.26,25684.0
2021-10-18 11:00:00,290.21,292.11,290.21,291.88,23079.0,290.21,292.11,290.21,291.88,23079.0
2021-10-18 11:30:00,291.91,292.25,291.33,291.33,16771.0,291.91,292.25,291.33,291.33,16771.0
2021-10-18 12:00:00,291.23,291.77,290.86,291.03,17474.0,291.23,291.77,290.86,291.03,17474.0
2021-10-18 12:30:00,291.12,291.4,290.87,291.03,11963.0,291.12,291.4,290.87,291.03,11963.0
2021-10-18 13:00:00,291.1,291.52,290.96,291.32,16510.0,291.1,291.52,290.96,291.32,16510.0
2021-10-18 13:30:00,291.48,291.77,291.12,291.25,14829.0,291.48,291.77,291.12,291.25,14829.0
2021-10-18 14:00:00,291.18,291.64,291.01,291.51,22546.0,291.18,291.64,291.01,291.51,22546.0
2021-10-18 14:30:00,291.65,292.12,291.54,292.04,10733.0,291.65,292.12,291.54,292.04,10733.0
2021-10-18 15:00:00,292.03,292.54,291.85,292.54,12014.0,292.03,292.54,291.85,292.54,12014.0
2021-10-18 15:30:00,292.36,293.05,292.36,292.67,65901.0,292.36,293.05,292.36,292.67,65901.0
2021-10-19 09:30:00,294.54,296.24,292.34,293.81,105288.0,294.54,296.24,292.34,293.81,105288.0
2021-10-19 10:00:00,294.0,295.75,293.61,295.75,20206.0,294.0,295.75,293.61,295.75,20206.0
2021-10-19 10:30:00,295.55,296.8,295.41,296.75,22448.0,295.55,296.8,295.41,296.75,22448.0
2021-10-19 11:00:00,296.85,297.51,296.51,297.36,15042.0,296.85,297.51,296.51,297.36,15042.0
2021-10-19 11:30:00,297.48,297.55,296.38,296.38,12750.0,297.48,297.55,296.38,296.38,12750.0
2021-10-19 12:00:00,296.22,296.22,294.95,294.97,11814.0,296.22,296.22,294.95,294.97,11814.0
2021-10-19 12:30:00,295.02,295.02,293.89,294.35,38350.0,295.02,295.02,293.89,294.35,38350.0
2021-10-19 13:00:00,294.35,294.85,294.34,294.34,9129.0,294.35,294.85,294.34,294.34,9129.0
2021-10-19 13:30:00,294.18,294.85,294.18,294.53,19754.0,294.18,294.85,294.18,294.53,19754.0
2021-10-19 14:00:00,294.69,295.33,294.64,295.06,12660.0,294.69,295.33,294.64,295.06,12660.0
2021-10-19 14:30:00,295.08,295.33,294.46,294.78,21194.0,295.08,295.33,294.46,294.78,21194.0
2021-10-19 15:00:00,294.79,296.18,294.77,296.09,14653.0,294.79,296.18,294.77,296.09,14653.0
2021-10-19 15:30:00,296.06,296.82,295.72,296.8,89448.0,296.06,296.82,295.72,296.8,89448.0
2021-10-20 09:30:00,297.81,298.43,296.13,296.13,34108.0,297.81,298.43,296.13,296.13,34108.0
2021-10-20 10:00:00,296.53,297.58,295.39,297.55,40542.0,296.53,297.58,295.39,297.55,40542.0
2021-10-20 10:30:00,297.69,298.08,297.17,297.17,14871.0,297.69,298.08,297.17,297.17,14871.0
2021-10-20 11:00:00,297.26,297.35,296.0,296.87,20316.0,297.26,297.35,296.0,296.87,20316.0
2021-10-20 11:30:00,297.06,297.87,296.86,297.74,9140.0,297.06,297.87,296.86,297.74,9140.0
2021-10-20 12:00:00,297.66,298.0,297.21,297.9,19171.0,297.66,298.0,297.21,297.9,19171.0
2021-10-20 12:30:00,297.86,298.74,297.83,298.69,17354.0,297.86,298.74,297.83,298.69,17354.0
2021-10-20 13:00:00,298.8,298.9,297.22,297.65,26289.0,298.8,298.9,297.22,297.65,26289.0
2021-10-20 13:30:00,297.54,298.24,297.32,298.12,37995.0,297.54,298.24,297.32,298.12,37995.0
2021-10-20 14:00:00,298.13,298.89,298.13,298.68,14785.0,298.13,298.89,298.13,298.68,14785.0
2021-10-20 14:30:00,298.64,298.76,298.19,298.43,13967.0,298.64,298.76,298.19,298.43,13967.0
2021-10-20 15:00:00,298.4,298.71,298.3,298.59,38826.0,298.4,298.71,298.3,298.59,38826.0
2021-10-20 15:30:00,298.5,299.19,297.9,298.73,158247.0,298.5,299.19,297.9,298.73,158247.0
2021-10-21 09:30:00,298.25,301.73,298.11,301.52,56454.0,298.25,301.73,298.11,301.52,56454.0
2021-10-21 10:00:00,301.81,302.67,301.61,301.83,40501.0,301.81,302.67,301.61,301.83,40501.0
2021-10-21 10:30:00,301.83,302.85,301.54,302.75,29923.0,301.83,302.85,301.54,302.75,29923.0
2021-10-21 11:00:00,302.85,303.82,302.31,303.26,38803.0,302.85,303.82,302.31,303.26,38803.0
2021-10-21 11:30:00,303.17,303.7,302.41,303.63,23962.0,303.17,303.7,302.41,303.63,23962.0
2021-10-21 12:00:00,303.67,305.4,303.67,305.18,35591.0,303.67,305.4,303.67,305.18,35591.0
2021-10-21 12:30:00,305.24,305.99,304.85,305.91,34689.0,305.24,305.99,304.85,305.91,34689.0
2021-10-21 13:00:00,305.74,305.92,304.88,305.01,30500.0,305.74,305.92,304.88,305.01,30500.0
2021-10-21 13:30:00,305.12,306.35,304.86,305.55,51381.0,305.12,306.35,304.86,305.55,51381.0
2021-10-21 14:00:00,305.49,305.73,304.77,305.22,24523.0,305.49,305.73,304.77,305.22,24523.0
2021-10-21 14:30:00,305.34,305.42,304.37,305.19,34460.0,305.34,305.42,304.37,305.19,34460.0
2021-10-21 15:00:00,305.19,305.73,305.01,305.62,35055.0,305.19,305.73,305.01,305.62,35055.0
2021-10-21 15:30:00,305.62,305.9,304.92,305.77,122464.0,305.62,305.9,304.92,305.77,122464.0
2021-10-22 09:30:00,306.0,310.42,305.68,310.07,105713.0,306.0,310.42,305.68,310.07,105713.0
2021-10-22 10:00:00,310.16,311.73,309.94,310.76,75011.0,310.16,311.73,309.94,310.76,75011.0
2021-10-22 10:30:00,310.75,312.48,310.14,311.69,68655.0,310.75,312.48,310.14,311.69,68655.0
2021-10-22 11:00:00,311.58,311.81,307.3,307.96,65345.0,311.58,311.81,307.3,307.96,65345.0
2021-10-22 11:30:00,307.89,308.3,306.93,307.47,48601.0,307.89,308.3,306.93,307.47,48601.0
2021-10-22 12:00:00,307.29,308.05,306.99,307.94,19890.0,307.29,308.05,306.99,307.94,19890.0
2021-10-22 12:30:00,308.13,309.61,307.79,308.87,43491.0,308.13,309.61,307.79,308.87,43491.0
2021-10-22 13:00:00,308.93,309.4,308.77,309.19,20454.0,308.93,309.4,308.77,309.19,20454.0
2021-10-22 13:30:00,309.15,309.69,308.5,308.5,22728.0,309.15,309.69,308.5,308.5,22728.0
2021-10-22 14:00:00,308.52,309.57,308.52,309.46,24491.0,308.52,309.57,308.52,309.46,24491.0
2021-10-22 14:30:00,309.56,310.12,308.92,309.02,19767.0,309.56,310.12,308.92,309.02,19767.0
2021-10-22 15:00:00,309.02,309.02,308.0,308.31,13932.0,309.02,309.02,308.0,308.31,13932.0
2021-10-22 15:30:00,308.39,308.98,308.04,308.57,76822.0,308.39,308.98,308.04,308.57,76822.0
2021-10-25 09:30:00,308.69,310.79,307.27,310.44,49763.0,308.69,310.79,307.27,310.44,49763.0
2021-10-25 10:00:00,310.18,311.59,309.22,311.42,60745.0,310.18,311.59,309.22,311.42,60745.0
2021-10-25 10:30:00,311.33,311.68,310.18,310.37,35696.0,311.33,311.68,310.18,310.37,35696.0
2021-10-25 11:00:00,310.26,312.25,309.74,311.74,34844.0,310.26,312.25,309.74,311.74,34844.0
2021-10-25 11:30:00,311.91,311.99,311.02,311.5,21662.0,311.91,311.99,311.02,311.5,21662.0
2021-10-25 12:00:00,311.55,312.35,311.32,311.47,13538.0,311.55,312.35,311.32,311.47,13538.0
2021-10-25 12:30:00,311.41,311.96,311.4,311.96,9848.0,311.41,311.96,311.4,311.96,9848.0
2021-10-25 13:00:00,312.01,312.29,311.76,312.15,12284.0,312.01,312.29,311.76,312.15,12284.0
2021-10-25 13:30:00,312.21,313.42,312.07,313.25,12436.0,312.21,313.42,312.07,313.25,12436.0
2021-10-25 14:00:00,313.28,313.39,312.81,313.13,12122.0,313.28,313.39,312.81,313.13,12122.0
2021-10-25 14:30:00,313.15,313.45,312.85,313.31,25565.0,313.15,313.45,312.85,313.31,25565.0
2021-10-25 15:00:00,313.32,313.33,312.68,312.93,39984.0,313.32,313.33,312.68,312.93,39984.0
2021-10-25 15:30:00,312.96,313.18,311.17,311.79,113119.0,312.96,313.18,311.17,311.79,113119.0
2021-10-26 09:30:00,312.26,314.26,311.95,313.73,52502.0,312.26,314.26,311.95,313.73,52502.0
2021-10-26 10:00:00,313.68,315.0,313.06,313.33,67944.0,313.68,315.0,313.06,313.33,67944.0
2021-10-26 10:30:00,313.21,313.41,312.15,312.76,45600.0,313.21,313.41,312.15,312.76,45600.0
2021-10-26 11:00:00,312.6,314.39,312.19,314.04,17766.0,312.6,314.39,312.19,314.04,17766.0
2021-10-26 11:30:00,314.07,314.38,312.8,313.68,19631.0,314.07,314.38,312.8,313.68,19631.0
2021-10-26 12:00:00,313.61,314.43,313.32,314.06,34512.0,313.61,314.43,313.32,314.06,34512.0
2021-10-26 12:30:00,314.02,314.55,311.98,313.18,39447.0,314.02,314.55,311.98,313.18,39447.0
2021-10-26 13:00:00,313.07,313.53,312.49,313.53,15156.0,313.07,313.53,312.49,313.53,15156.0
2021-10-26 13:30:00,313.53,314.36,313.4,313.8,15049.0,313.53,314.36,313.4,313.8,15049.0
2021-10-26 14:00:00,313.75,314.54,313.6,314.1,57152.0,313.75,314.54,313.6,314.1,57152.0
2021-10-26 14:30:00,314.0,314.47,313.58,314.22,16398.0,314.0,314.47,313.58,314.22,16398.0
2021-10-26 15:00:00,314.25,314.61,313.89,314.02,41177.0,314.25,314.61,313.89,314.02,41177.0
2021-10-26 15:30:00,313.88,314.46,312.52,312.74,103230.0,313.88,314.46,312.52,312.74,103230.0
2021-10-27 09:30:00,313.37,314.98,311.86,312.78,30673.0,313.37,314.98,311.86,312.78,30673.0
2021-10-27 10:00:00,312.99,313.35,309.74,310.24,28476.0,312.99,313.35,309.74,310.24,28476.0
2021-10-27 10:30:00,310.27,310.43,308.32,308.62,25309.0,310.27,310.43,308.32,308.62,25309.0
2021-10-27 11:00:00,308.15,309.14,307.53,308.92,19426.0,308.15,309.14,307.53,308.92,19426.0
2021-10-27 11:30:00,308.93,309.11,307.93,308.28,17112.0,308.93,309.11,307.93,308.28,17112.0
2021-10-27 12:00:00,308.4,309.48,308.08,309.46,28290.0,308.4,309.48,308.08,309.46,28290.0
2021-10-27 12:30:00,309.38,310.42,308.66,310.27,23689.0,309.38,310.42,308.66,310.27,23689.0
2021-10-27 13:00:00,310.22,310.63,309.97,310.37,17559.0,310.22,310.63,309.97,310.37,17559.0
2021-10-27 13:30:00,310.43,311.04,310.31,311.02,18575.0,310.43,311.04,310.31,311.02,18575.0
2021-10-27 14:00:00,310.86,311.25,310.76,310.94,18813.0,310.86,311.25,310.76,310.94,18813.0
2021-10-27 14:30:00,310.96,311.24,310.76,310.94,12284.0,310.96,311.24,310.76,310.94,12284.0
2021-10-27 15:00:00,310.89,311.07,309.65,309.79,31070.0,310.89,311.07,309.65,309.79,31070.0
2021-10-27 15:30:00,309.7,309.93,308.06,308.62,112852.0,309.7,309.93,308.06,308.62,112852.0
2021-10-28 09:30:00,309.22,313.0,308.69,312.62,47769.0,309.22,313.0,308.69,312.62,47769.0
2021-10-28 10:00:00,312.75,315.15,312.41,315.0,45229.0,312.75,315.15,312.41,315.0,45229.0
2021-10-28 10:30:00,315.2,316.33,314.28,315.17,39355.0,315.2,316.33,314.28,315.17,39355.0
2021-10-28 11:00:00,314.84,317.01,314.79,316.92,38354.0,314.84,317.01,314.79,316.92,38354.0
2021-10-28 11:30:00,316.99,317.63,316.32,316.32,45214.0,316.99,317.63,316.32,316.32,45214.0
2021-10-28 12:00:00,316.54,316.55,315.85,316.0,17570.0,316.54,316.55,315.85,316.0,17570.0
2021-10-28 12:30:00,316.0,316.47,315.15,315.4,20554.0,316.0,316.47,315.15,315.4,20554.0
2021-10-28 13:00:00,315.5,315.62,313.57,314.86,35025.0,315.5,315.62,313.57,314.86,35025.0
2021-10-28 13:30:00,314.97,315.75,314.97,315.67,14234.0,314.97,315.75,314.97,315.67,14234.0
2021-10-28 14:00:00,315.76,316.1,315.4,316.1,11862.0,315.76,316.1,315.4,316.1,11862.0
2021-10-28 14:30:00,316.14,316.78,316.07,316.6,23598.0,316.14,316.78,316.07,316.6,23598.0
2021-10-28 15:00:00,316.5,317.06,315.97,316.61,37976.0,316.5,317.06,315.97,316.61,37976.0
2021-10-28 15:30:00,316.65,317.58,316.26,317.04,105739.0,316.65,317.58,316.26,317.04,105739.0
2021-10-29 09:30:00,315.32,317.5,314.61,315.07,51012.0,315.32,317.5,314.61,315.07,51012.0
2021-10-29 10:00:00,314.85,314.94,313.71,314.27,34717.0,314.85,314.94,313.71,314.27,34717.0
2021-10-29 10:30:00,314.16,315.74,313.85,315.27,37258.0,314.16,315.74,313.85,315.27,37258.0
2021-10-29 11:00:00,315.36,316.43,315.21,315.69,17827.0,315.36,316.43,315.21,315.69,17827.0
2021-10-29 11:30:00,315.73,315.81,315.07,315.45,28767.0,315.73,315.81,315.07,315.45,28767.0
2021-10-29 12:00:00,315.5,317.23,315.23,317.07,21482.0,315.5,317.23,315.23,317.07,21482.0
2021-10-29 12:30:00,317.27,317.36,316.59,316.77,12279.0,317.27,317.36,316.59,316.77,12279.0
2021-10-29 13:00:00,316.79,316.91,316.39,316.74,19076.0,316.79,316.91,316.39,316.74,19076.0
2021-10-29 13:30:00,316.67,316.76,316.04,316.05,16166.0,316.67,316.76,316.04,316.05,16166.0
2021-10-29 14:00:00,315.92,316.06,315.15,315.15,21219.0,315.92,316.06,315.15,315.15,21219.0
2021-10-29 14:30:00,315.13,315.69,315.13,315.32,21197.0,315.13,315.69,315.13,315.32,21197.0
2021-10-29 15:00:00,315.32,315.93,315.24,315.62,19450.0,315.32,315.93,315.24,315.62,19450.0
2021-10-29 15:30:00,315.63,318.74,315.58,317.57,123734.0,315.63,318.74,315.58,317.57,123734.0
2021-11-01 09:30:00,318.75,319.74,317.28,319.52,44514.0,318.75,319.74,317.28,319.52,44514.0
2021-11-01 10:00:00,319.23,319.23,317.15,317.38,25550.0,319.23,319.23,317.15,317.38,25550.0
2021-11-01 10:30:00,317.11,317.45,315.42,315.42,17673.0,317.11,317.45,315.42,315.42,17673.0
2021-11-01 11:00:00,315.59,315.86,314.31,315.35,21073.0,315.59,315.86,314.31,315.35,21073.0
2021-11-01 11:30:00,315.36,315.36,314.01,314.37,18696.0,315.36,315.36,314.01,314.37,18696.0
2021-11-01 12:00:00,314.31,314.41,313.51,313.92,17405.0,314.31,314.41,313.51,313.92,17405.0
2021-11-01 12:30:00,313.94,314.68,313.91,314.22,14007.0,313.94,314.68,313.91,314.22,14007.0
2021-11-01 13:00:00,314.22,314.41,313.68,313.77,12728.0,314.22,314.41,313.68,313.77,12728.0
2021-11-01 13:30:00,313.6,313.96,313.4,313.88,10896.0,313.6,313.96,313.4,313.88,10896.0
2021-11-01 14:00:00,313.98,314.67,313.83,314.23,24245.0,313.98,314.67,313.83,314.23,24245.0
2021-11-01 14:30:00,314.22,314.37,313.18,313.23,23215.0,314.22,314.37,313.18,313.23,23215.0
2021-11-01 15:00:00,313.28,313.75,313.17,313.75,20277.0,313.28,313.75,313.17,313.75,20277.0
2021-11-01 15:30:00,313.72,315.08,313.6,315.08,60647.0,313.72,315.08,313.6,315.08,60647.0
2021-11-02 09:30:00,315.31,317.13,314.4,317.02,26229.0,315.31,317.13,314.4,317.02,26229.0
2021-11-02 10:00:00,316.98,317.2,315.15,316.16,14868.0,316.98,317.2,315.15,316.16,14868.0
2021-11-02 10:30:00,316.3,317.73,316.01,317.11,14866.0,316.3,317.73,316.01,317.11,14866.0
2021-11-02 11:00:00,317.12,317.38,315.88,316.73,10598.0,317.12,317.38,315.88,316.73,10598.0
2021-11-02 11:30:00,316.78,317.12,316.5,316.5,10338.0,316.78,317.12,316.5,316.5,10338.0
2021-11-02 12:00:00,316.35,317.28,316.06,317.19,14094.0,316.35,317.28,316.06,317.19,14094.0
2021-11-02 12:30:00,317.14,317.25,316.62,316.65,14880.0,317.14,317.25,316.62,316.65,14880.0
2021-11-02 13:00:00,316.68,316.89,316.17,316.17,12655.0,316.68,316.89,316.17,316.17,12655.0
2021-11-02 13:30:00,316.25,316.61,315.86,316.61,18557.0,316.25,316.61,315.86,316.61,18557.0
2021-11-02 14:00:00,316.68,316.69,313.23,313.37,43180.0,316.68,316.69,313.23,313.37,43180.0
2021-11-02 14:30:00,313.38,313.92,312.77,313.74,45040.0,313.38,313.92,312.77,313.74,45040.0
2021-11-02 15:00:00,313.76,314.51,313.62,314.41,28165.0,313.76,314.51,313.62,314.41,28165.0
2021-11-02 15:30:00,314.4,315.09,313.37,314.87,115797.0,314.4,315.09,313.37,314.87,115797.0
2021-11-03 09:30:00,313.71,314.25,304.01,304.01,91550.0,313.71,314.25,304.01,304.01,91550.0
2021-11-03 10:00:00,304.01,305.37,302.01,304.62,69749.0,304.01,305.37,302.01,304.62,69749.0
2021-11-03 10:30:00,304.55,304.67,302.62,303.43,64107.0,304.55,304.67,302.62,303.43,64107.0
2021-11-03 11:00:00,303.5,304.08,302.92,304.0,73365.0,303.5,304.08,302.92,304.0,73365.0
2021-11-03 11:30:00,304.01,307.51,304.01,307.41,49555.0,304.01,307.51,304.01,307.41,49555.0
2021-11-03 12:00:00,307.39,307.45,305.36,305.43,27951.0,307.39,307.45,305.36,305.43,27951.0
2021-11-03 12:30:00,305.45,305.76,304.92,305.63,29404.0,305.45,305.76,304.92,305.63,29404.0
2021-11-03 13:00:00,305.57,306.71,305.28,306.27,31822.0,305.57,306.71,305.28,306.27,31822.0
2021-11-03 13:30:00,306.23,308.86,306.22,308.85,25944.0,306.23,308.86,306.22,308.85,25944.0
2021-11-03 14:00:00,308.85,310.0,307.79,308.24,36962.0,308.85,310.0,307.79,308.24,36962.0
2021-11-03 14:30:00,308.18,309.58,307.98,309.11,47388.0,308.18,309.58,307.98,309.11,47388.0
2021-11-03 15:00:00,309.23,310.0,308.76,308.78,30109.0,309.23,310.0,308.76,308.78,30109.0
2021-11-03 15:30:00,308.78,309.48,307.96,308.6,135680.0,308.78,309.48,307.96,308.6,135680.0
2021-11-04 09:30:00,308.86,313.33,308.38,313.09,39928.0,308.86,313.33,308.38,313.09,39928.0
2021-11-04 10:00:00,313.27,314.41,311.92,313.22,23834.0,313.27,314.41,311.92,313.22,23834.0
2021-11-04 10:30:00,313.91,315.2,313.41,314.93,20127.0,313.91,315.2,313.41,314.93,20127.0
2021-11-04 11:00:00,314.8,315.21,313.04,313.13,16347.0,314.8,315.21,313.04,313.13,16347.0
2021-11-04 11:30:00,313.42,314.58,312.92,314.57,27282.0,313.42,314.58,312.92,314.57,27282.0
2021-11-04 12:00:00,314.71,315.76,314.63,315.19,20096.0,314.71,315.76,314.63,315.19,20096.0
2021-11-04 12:30:00,315.21,315.85,314.98,315.71,20673.0,315.21,315.85,314.98,315.71,20673.0
2021-11-04 13:00:00,315.69,316.42,315.22,316.36,25657.0,315.69,316.42,315.22,316.36,25657.0
2021-11-04 13:30:00,316.57,317.02,315.91,316.37,23722.0,316.57,317.02,315.91,316.37,23722.0
2021-11-04 14:00:00,316.36,317.85,315.88,317.62,31886.0,316.36,317.85,315.88,317.62,31886.0
2021-11-04 14:30:00,317.39,317.71,317.07,317.48,22226.0,317.39,317.71,317.07,317.48,22226.0
2021-11-04 15:00:00,317.48,318.61,317.09,318.61,44551.0,317.48,318.61,317.09,318.61,44551.0
2021-11-04 15:30:00,318.75,319.72,318.34,318.91,124268.0,318.75,319.72,318.34,318.91,124268.0
2021-11-05 09:30:00,320.0,325.24,319.62,323.23,64549.0,320.0,325.24,319.62,323.23,64549.0
2021-11-05 10:00:00,323.22,323.91,320.56,320.85,28041.0,323.22,323.91,320.56,320.85,28041.0
2021-11-05 10:30:00,321.06,321.27,320.04,320.64,68343.0,321.06,321.27,320.04,320.64,68343.0
2021-11-05 11:00:00,320.72,321.6,320.13,321.31,23160.0,320.72,321.6,320.13,321.31,23160.0
2021-11-05 11:30:00,321.3,324.25,321.3,323.89,37809.0,321.3,324.25,321.3,323.89,37809.0
2021-11-05 12:00:00,323.83,324.34,323.46,324.18,22671.0,323.83,324.34,323.46,324.18,22671.0
2021-11-05 12:30:00,324.12,324.88,323.42,324.76,34573.0,324.12,324.88,323.42,324.76,34573.0
2021-11-05 13:00:00,324.81,325.08,323.46,323.47,36613.0,324.81,325.08,323.46,323.47,36613.0
2021-11-05 13:30:00,323.35,324.9,323.01,324.89,43472.0,323.35,324.9,323.01,324.89,43472.0
2021-11-05 14:00:00,324.64,325.64,324.51,325.01,47367.0,324.64,325.64,324.51,325.01,47367.0
2021-11-05 14:30:00,325.01,325.55,324.44,325.24,46519.0,325.01,325.55,324.44,325.24,46519.0
2021-11-05 15:00:00,325.16,325.19,322.92,323.03,41556.0,325.16,325.19,322.92,323.03,41556.0
2021-11-05 15:30:00,323.05,325.0,322.63,324.52,173886.0,323.05,325.0,322.63,324.52,173886.0
2021-11-08 09:30:00,327.15,329.9,326.08,326.92,70499.0,327.15,329.9,326.08,326.92,70499.0
2021-11-08 10:00:00,326.65,328.21,325.02,327.57,35567.0,326.65,328.21,325.02,327.57,35567.0
2021-11-08 10:30:00,327.71,328.55,326.73,328.2,22118.0,327.71,328.55,326.73,328.2,22118.0
2021-11-08 11:00:00,328.03,328.91,327.62,328.75,21442.0,328.03,328.91,327.62,328.75,21442.0
2021-11-08 11:30:00,328.78,328.78,327.31,327.61,13402.0,328.78,328.78,327.31,327.61,13402.0
2021-11-08 12:00:00,327.66,327.66,326.27,327.18,26934.0,327.66,327.66,326.27,327.18,26934.0
2021-11-08 12:30:00,327.05,327.15,326.24,326.74,13561.0,327.05,327.15,326.24,326.74,13561.0
2021-11-08 13:00:00,326.98,328.52,326.82,328.47,16247.0,326.98,328.52,326.82,328.47,16247.0
2021-11-08 13:30:00,328.51,328.87,327.91,328.69,13180.0,328.51,328.87,327.91,328.69,13180.0
2021-11-08 14:00:00,328.7,329.38,328.39,328.47,14931.0,328.7,329.38,328.39,328.47,14931.0
2021-11-08 14:30:00,328.44,329.42,328.15,329.38,16262.0,328.44,329.42,328.15,329.38,16262.0
2021-11-08 15:00:00,329.38,330.25,329.29,329.39,45847.0,329.38,330.25,329.29,329.39,45847.0
2021-11-08 15:30:00,329.34,329.41,328.04,329.1,107126.0,329.34,329.41,328.04,329.1,107126.0
2021-11-09 09:30:00,328.64,334.51,327.9,329.44,116556.0,328.64,334.51,327.9,329.44,116556.0
2021-11-09 10:00:00,329.81,330.15,327.93,329.6,32137.0,329.81,330.15,327.93,329.6,32137.0
2021-11-09 10:30:00,329.79,331.78,329.68,331.16,22965.0,329.79,331.78,329.68,331.16,22965.0
2021-11-09 11:00:00,331.42,331.43,329.42,330.14,19021.0,331.42,331.43,329.42,330.14,19021.0
2021-11-09 11:30:00,330.06,331.3,329.56,330.95,16983.0,330.06,331.3,329.56,330.95,16983.0
2021-11-09 12:00:00,330.87,330.89,329.76,329.96,15942.0,330.87,330.89,329.76,329.96,15942.0
2021-11-09 12:30:00,330.04,331.28,329.89,330.52,13006.0,330.04,331.28,329.89,330.52,13006.0
2021-11-09 13:00:00,330.57,330.94,330.22,330.6,13012.0,330.57,330.94,330.22,330.6,13012.0
2021-11-09 13:30:00,330.76,331.18,329.28,329.45,50831.0,330.76,331.18,329.28,329.45,50831.0
2021-11-09 14:00:00,329.27,329.79,328.22,328.5,38159.0,329.27,329.79,328.22,328.5,38159.0
2021-11-09 14:30:00,328.51,329.13,327.92,329.06,37694.0,328.51,329.13,327.92,329.06,37694.0
2021-11-09 15:00:00,329.01,329.48,328.39,329.15,38364.0,329.01,329.48,328.39,329.15,38364.0
2021-11-09 15:30:00,329.22,329.69,328.48,329.4,102454.0,329.22,329.69,328.48,329.4,102454.0
2021-11-10 09:30:00,328.53,330.3,325.21,326.09,108417.0,328.53,330.3,325.21,326.09,108417.0
2021-11-10 10:00:00,325.7,327.0,324.77,325.35,41998.0,325.7,327.0,324.77,325.35,41998.0
2021-11-10 10:30:00,325.1,327.02,324.67,325.89,30941.0,325.1,327.02,324.67,325.89,30941.0
2021-11-10 11:00:00,325.62,326.03,324.27,324.28,30670.0,325.62,326.03,324.27,324.28,30670.0
2021-11-10 11:30:00,324.16,324.43,322.69,324.13,36770.0,324.16,324.43,322.69,324.13,36770.0
2021-11-10 12:00:00,324.2,325.35,323.55,325.35,50194.0,324.2,325.35,323.55,325.35,50194.0
2021-11-10 12:30:00,325.44,325.44,324.27,324.72,16436.0,325.44,325.44,324.27,324.72,16436.0
2021-11-10 13:00:00,324.75,324.81,321.9,322.8,27244.0,324.75,324.81,321.9,322.8,27244.0
2021-11-10 13:30:00,322.54,323.02,321.63,322.36,20136.0,322.54,323.02,321.63,322.36,20136.0
2021-11-10 14:00:00,322.23,322.3,320.43,320.5,40197.0,322.23,322.3,320.43,320.5,40197.0
2021-11-10 14:30:00,320.48,320.91,319.29,320.21,44065.0,320.48,320.91,319.29,320.21,44065.0
2021-11-10 15:00:00,320.24,321.25,320.01,320.12,44093.0,320.24,321.25,320.01,320.12,44093.0
2021-11-10 15:30:00,320.02,321.23,320.01,320.53,102177.0,320.02,321.23,320.01,320.53,102177.0
2021-11-11 09:30:00,322.61,324.83,322.02,324.08,45354.0,322.61,324.83,322.02,324.08,45354.0
2021-11-11 10:00:00,324.28,324.63,322.51,324.62,21906.0,324.28,324.63,322.51,324.62,21906.0
2021-11-11 10:30:00,324.73,327.22,324.55,326.89,27450.0,324.73,327.22,324.55,326.89,27450.0
2021-11-11 11:00:00,326.75,326.83,324.92,326.11,32711.0,326.75,326.83,324.92,326.11,32711.0
2021-11-11 11:30:00,326.13,327.0,326.13,326.42,19736.0,326.13,327.0,326.13,326.42,19736.0
2021-11-11 12:00:00,326.43,326.43,325.42,326.23,12628.0,326.43,326.43,325.42,326.23,12628.0
2021-11-11 12:30:00,326.13,327.2,326.13,327.13,18625.0,326.13,327.2,326.13,327.13,18625.0
2021-11-11 13:00:00,327.01,327.79,326.96,327.31,16775.0,327.01,327.79,326.96,327.31,16775.0
2021-11-11 13:30:00,327.31,327.31,326.0,326.48,19080.0,327.31,327.31,326.0,326.48,19080.0
2021-11-11 14:00:00,326.41,326.83,326.02,326.02,16670.0,326.41,326.83,326.02,326.02,16670.0
2021-11-11 14:30:00,326.11,326.39,324.53,325.17,13131.0,326.11,326.39,324.53,325.17,13131.0
2021-11-11 15:00:00,325.16,325.19,323.73,324.91,21363.0,325.16,325.19,323.73,324.91,21363.0
2021-11-11 15:30:00,324.94,325.34,324.33,325.31,75082.0,324.94,325.34,324.33,325.31,75082.0
2021-11-12 09:30:00,327.25,329.4,326.27,326.71,23101.0,327.25,329.4,326.27,326.71,23101.0
2021-11-12 10:00:00,326.9,329.15,326.9,328.73,17215.0,326.9,329.15,326.9,328.73,17215.0
2021-11-12 10:30:00,328.57,330.52,327.89,329.83,23201.0,328.57,330.52,327.89,329.83,23201.0
2021-11-12 11:00:00,329.68,331.62,329.62,330.39,55911.0,329.68,331.62,329.62,330.39,55911.0
2021-11-12 11:30:00,330.33,330.39,328.0,328.34,15912.0,330.33,330.39,328.0,328.34,15912.0
2021-11-12 12:00:00,328.26,328.58,327.05,327.05,12414.0,328.26,328.58,327.05,327.05,12414.0
2021-11-12 12:30:00,327.16,327.86,327.09,327.49,8842.0,327.16,327.86,327.09,327.49,8842.0
2021-11-12 13:00:00,327.55,329.01,327.52,328.56,11951.0,327.55,329.01,327.52,328.56,11951.0
2021-11-12 13:30:00,328.55,329.35,328.41,328.42,12620.0,328.55,329.35,328.41,328.42,12620.0
2021-11-12 14:00:00,328.48,328.62,328.14,328.43,9890.0,328.48,328.62,328.14,328.43,9890.0
2021-11-12 14:30:00,328.48,328.91,328.48,328.56,5423.0,328.48,328.91,328.48,328.56,5423.0
2021-11-12 15:00:00,328.55,329.06,328.53,328.86,10500.0,328.55,329.06,328.53,328.86,10500.0
2021-11-12 15:30:00,328.9,329.71,328.75,329.43,48974.0,328.9,329.71,328.75,329.43,48974.0
2021-11-15 09:30:00,330.74,332.46,327.89,329.93,41057.0,330.74,332.46,327.89,329.93,41057.0
2021-11-15 10:00:00,329.68,330.79,328.32,328.67,26934.0,329.68,330.79,328.32,328.67,26934.0
2021-11-15 10:30:00,328.85,329.43,328.38,329.03,24964.0,328.85,329.43,328.38,329.03,24964.0
2021-11-15 11:00:00,329.01,329.95,328.4,328.92,18137.0,329.01,329.95,328.4,328.92,18137.0
2021-11-15 11:30:00,328.91,329.2,326.51,327.19,12449.0,328.91,329.2,326.51,327.19,12449.0
2021-11-15 12:00:00,327.27,327.71,325.09,325.12,18756.0,327.27,327.71,325.09,325.12,18756.0
2021-11-15 12:30:00,325.25,327.3,325.16,326.98,35489.0,325.25,327.3,325.16,326.98,35489.0
2021-11-15 13:00:00,326.88,327.25,325.91,327.25,22001.0,326.88,327.25,325.91,327.25,22001.0
2021-11-15 13:30:00,327.18,327.7,326.75,327.43,25734.0,327.18,327.7,326.75,327.43,25734.0
2021-11-15 14:00:00,327.43,327.43,326.4,326.42,21781.0,327.43,327.43,326.4,326.42,21781.0
2021-11-15 14:30:00,326.47,327.23,326.37,327.07,19298.0,326.47,327.23,326.37,327.07,19298.0
2021-11-15 15:00:00,327.17,327.81,326.38,327.6,15897.0,327.17,327.81,326.38,327.6,15897.0
2021-11-15 15:30:00,327.6,327.6,325.71,326.4,92689.0,327.6,327.6,325.71,326.4,92689.0
2021-11-16 09:30:00,326.5,330.9,325.24,330.17,58661.0,326.5,330.9,325.24,330.17,58661.0
2021-11-16 10:00:00,330.61,331.62,330.04,330.04,33457.0,330.61,331.62,330.04,330.04,33457.0
2021-11-16 10:30:00,330.04,331.69,330.01,330.5,51592.0,330.04,331.69,330.01,330.5,51592.0
2021-11-16 11:00:00,330.6,332.75,330.6,332.61,74648.0,330.6,332.75,330.6,332.61,74648.0
2021-11-16 11:30:00,332.79,333.67,331.86,331.86,71523.0,332.79,333.67,331.86,331.86,71523.0
2021-11-16 12:00:00,331.85,332.01,331.0,331.96,21740.0,331.85,332.01,331.0,331.96,21740.0
2021-11-16 12:30:00,331.9,332.75,331.68,332.75,16730.0,331.9,332.75,331.68,332.75,16730.0
2021-11-16 13:00:00,332.67,333.59,332.54,332.76,28523.0,332.67,333.59,332.54,332.76,28523.0
2021-11-16 13:30:00,332.73,333.46,332.63,333.16,22751.0,332.73,333.46,332.63,333.16,22751.0
2021-11-16 14:00:00,333.16,333.63,331.73,333.15,36182.0,333.16,333.63,331.73,333.15,36182.0
2021-11-16 14:30:00,333.23,334.0,333.11,333.88,88068.0,333.23,334.0,333.11,333.88,88068.0
2021-11-16 15:00:00,333.8,333.88,332.85,333.52,28128.0,333.8,333.88,332.85,333.52,28128.0
2021-11-16 15:30:00,333.5,334.2,333.45,333.71,123764.0,333.5,334.2,333.45,333.71,123764.0
2021-11-17 09:30:00,334.8,334.98,332.04,333.77,71318.0,334.8,334.98,332.04,333.77,71318.0
2021-11-17 10:00:00,333.51,334.39,332.55,333.43,67951.0,333.51,334.39,332.55,333.43,67951.0
2021-11-17 10:30:00,333.31,335.48,331.86,331.86,84796.0,333.31,335.48,331.86,331.86,84796.0
2021-11-17 11:00:00,331.85,332.58,330.68,332.36,99379.0,331.85,332.58,330.68,332.36,99379.0
2021-11-17 11:30:00,332.37,334.12,332.12,333.86,40358.0,332.37,334.12,332.12,333.86,40358.0
2021-11-17 12:00:00,333.73,333.79,329.63,329.75,36570.0,333.73,333.79,329.63,329.75,36570.0
2021-11-17 12:30:00,329.85,330.11,328.54,329.44,39883.0,329.85,330.11,328.54,329.44,39883.0
2021-11-17 13:00:00,329.3,330.29,328.81,330.1,40593.0,329.3,330.29,328.81,330.1,40593.0
2021-11-17 13:30:00,330.13,331.16,329.64,330.69,32219.0,330.13,331.16,329.64,330.69,32219.0
2021-11-17 14:00:00,330.59,331.06,329.41,329.68,33296.0,330.59,331.06,329.41,329.68,33296.0
2021-11-17 14:30:00,329.67,331.25,328.99,330.92,31537.0,329.67,331.25,328.99,330.92,31537.0
2021-11-17 15:00:00,330.9,331.03,330.14,331.03,51024.0,330.9,331.03,330.14,331.03,51024.0
2021-11-17 15:30:00,331.03,331.54,330.47,330.75,154507.0,331.03,331.54,330.47,330.75,154507.0
2021-11-18 09:30:00,330.96,331.77,323.33,325.56,78472.0,330.96,331.77,323.33,325.56,78472.0
2021-11-18 10:00:00,325.59,326.18,323.6,324.67,48554.0,325.59,326.18,323.6,324.67,48554.0
2021-11-18 10:30:00,324.68,325.4,323.18,323.62,50560.0,324.68,325.4,323.18,323.62,50560.0
2021-11-18 11:00:00,323.6,323.78,322.46,323.11,45354.0,323.6,323.78,322.46,323.11,45354.0
2021-11-18 11:30:00,323.1,324.49,322.9,323.82,39647.0,323.1,324.49,322.9,323.82,39647.0
2021-11-18 12:00:00,324.01,325.56,324.01,325.12,23680.0,324.01,325.56,324.01,325.12,23680.0
2021-11-18 12:30:00,325.2,325.97,323.44,323.69,18714.0,325.2,325.97,323.44,323.69,18714.0
2021-11-18 13:00:00,323.6,324.21,322.83,322.84,10717.0,323.6,324.21,322.83,322.84,10717.0
2021-11-18 13:30:00,322.8,322.91,322.01,322.35,17516.0,322.8,322.91,322.01,322.35,17516.0
2021-11-18 14:00:00,322.37,322.69,321.08,321.37,25193.0,322.37,322.69,321.08,321.37,25193.0
2021-11-18 14:30:00,321.37,321.84,320.98,321.65,21514.0,321.37,321.84,320.98,321.65,21514.0
2021-11-18 15:00:00,321.77,323.0,321.73,322.63,72171.0,321.77,323.0,321.73,322.63,72171.0
2021-11-18 15:30:00,322.55,322.95,321.8,322.18,136380.0,322.55,322.95,321.8,322.18,136380.0
2021-11-19 09:30:00,325.35,326.59,323.97,326.27,118058.0,325.35,326.59,323.97,326.27,118058.0
2021-11-19 10:00:00,326.7,327.14,324.05,324.05,52255.0,326.7,327.14,324.05,324.05,52255.0
2021-11-19 10:30:00,324.3,326.03,324.01,324.38,38766.0,324.3,326.03,324.01,324.38,38766.0
2021-11-19 11:00:00,324.58,324.58,323.11,323.34,38370.0,324.58,324.58,323.11,323.34,38370.0
2021-11-19 11:30:00,323.45,324.27,322.44,322.59,63285.0,323.45,324.27,322.44,322.59,63285.0
2021-11-19 12:00:00,322.55,322.62,321.64,321.98,44301.0,322.55,322.62,321.64,321.98,44301.0
2021-11-19 12:30:00,321.9,324.91,321.9,323.78,36647.0,321.9,324.91,321.9,323.78,36647.0
2021-11-19 13:00:00,323.79,324.58,323.24,323.45,20519.0,323.79,324.58,323.24,323.45,20519.0
2021-11-19 13:30:00,323.34,323.72,321.83,323.04,49271.0,323.34,323.72,321.83,323.04,49271.0
2021-11-19 14:00:00,323.07,323.37,322.11,322.18,35925.0,323.07,323.37,322.11,322.18,35925.0
2021-11-19 14:30:00,322.12,323.15,322.12,322.59,20351.0,322.12,323.15,322.12,322.59,20351.0
2021-11-19 15:00:00,322.6,323.52,322.31,323.03,42128.0,322.6,323.52,322.31,323.03,42128.0
2021-11-19 15:30:00,322.95,323.67,321.92,322.35,104800.0,322.95,323.67,321.92,322.35,104800.0
2021-11-22 09:30:00,324.23,325.21,318.64,321.47,83079.0,324.23,325.21,318.64,321.47,83079.0
2021-11-22 10:00:00,321.73,322.0,320.44,320.98,27180.0,321.73,322.0,320.44,320.98,27180.0
2021-11-22 10:30:00,320.97,321.49,317.66,319.09,64987.0,320.97,321.49,317.66,319.09,64987.0
2021-11-22 11:00:00,319.19,319.83,315.37,316.19,54527.0,319.19,319.83,315.37,316.19,54527.0
2021-11-22 11:30:00,316.18,316.37,310.45,311.44,62797.0,316.18,316.37,310.45,311.44,62797.0
2021-11-22 12:00:00,311.72,312.84,311.16,312.56,30133.0,311.72,312.84,311.16,312.56,30133.0
2021-11-22 12:30:00,312.42,314.48,312.42,313.22,19475.0,312.42,314.48,312.42,313.22,19475.0
2021-11-22 13:00:00,313.1,314.33,312.4,313.38,32916.0,313.1,314.33,312.4,313.38,32916.0
2021-11-22 13:30:00,313.29,314.58,313.01,313.66,29867.0,313.29,314.58,313.01,313.66,29867.0
2021-11-22 14:00:00,313.82,316.18,313.6,315.28,28621.0,313.82,316.18,313.6,315.28,28621.0
2021-11-22 14:30:00,315.35,316.14,315.35,315.37,16169.0,315.35,316.14,315.35,315.37,16169.0
2021-11-22 15:00:00,315.41,315.71,314.34,314.34,57597.0,315.41,315.71,314.34,314.34,57597.0
2021-11-22 15:30:00,314.53,315.22,310.45,310.55,143375.0,314.53,315.22,310.45,310.55,143375.0
2021-11-23 09:30:00,308.98,310.7,303.1,310.0,99107.0,308.98,310.7,303.1,310.0,99107.0
2021-11-23 10:00:00,309.81,310.14,303.77,304.79,62290.0,309.81,310.14,303.77,304.79,62290.0
2021-11-23 10:30:00,304.65,304.65,300.46,300.93,55756.0,304.65,304.65,300.46,300.93,55756.0
2021-11-23 11:00:00,301.0,303.97,300.8,303.24,43898.0,301.0,303.97,300.8,303.24,43898.0
2021-11-23 11:30:00,303.28,304.27,301.19,301.48,38809.0,303.28,304.27,301.19,301.48,38809.0
2021-11-23 12:00:00,301.59,302.07,299.64,301.68,38565.0,301.59,302.07,299.64,301.68,38565.0
2021-11-23 12:30:00,301.79,301.95,300.01,300.14,28797.0,301.79,301.95,300.01,300.14,28797.0
2021-11-23 13:00:00,300.18,300.63,299.5,300.24,40971.0,300.18,300.63,299.5,300.24,40971.0
2021-11-23 13:30:00,300.28,300.29,298.8,299.43,80958.0,300.28,300.29,298.8,299.43,80958.0
2021-11-23 14:00:00,299.42,299.6,297.73,298.81,79151.0,299.42,299.6,297.73,298.81,79151.0
2021-11-23 14:30:00,298.78,301.98,298.58,300.94,92908.0,298.78,301.98,298.58,300.94,92908.0
2021-11-23 15:00:00,300.9,302.26,300.51,301.42,84702.0,300.9,302.26,300.51,301.42,84702.0
2021-11-23 15:30:00,301.43,305.85,301.31,303.76,202013.0,301.43,305.85,301.31,303.76,202013.0
2021-11-24 09:30:00,262.88,268.35,250.0,253.39,1775507.0,262.88,268.35,250.0,253.39,1775507.0
2021-11-24 10:00:00,253.39,256.78,250.67,256.72,626898.0,253.39,256.78,250.67,256.72,626898.0
2021-11-24 10:30:00,256.69,260.48,252.01,252.39,582690.0,256.69,260.48,252.01,252.39,582690.0
2021-11-24 11:00:00,252.37,252.97,245.05,246.23,858375.0,252.37,252.97,245.05,246.23,858375.0
2021-11-24 11:30:00,246.45,252.85,245.3,252.58,452297.0,246.45,252.85,245.3,252.58,452297.0
2021-11-24 12:00:00,252.54,254.72,251.21,251.47,466519.0,252.54,254.72,251.21,251.47,466519.0
2021-11-24 12:30:00,251.61,254.25,249.5,253.4,432707.0,251.61,254.25,249.5,253.4,432707.0
2021-11-24 13:00:00,253.46,253.8,250.8,251.94,242483.0,253.46,253.8,250.8,251.94,242483.0
2021-11-24 13:30:00,251.96,253.84,251.55,252.29,261355.0,251.96,253.84,251.55,252.29,261355.0
2021-11-24 14:00:00,252.23,253.9,251.52,252.95,203918.0,252.23,253.9,251.52,252.95,203918.0
2021-11-24 14:30:00,253.06,253.85,252.21,253.25,330955.0,253.06,253.85,252.21,253.25,330955.0
2021-11-24 15:00:00,253.25,254.73,251.88,254.44,311487.0,253.25,254.73,251.88,254.44,311487.0
2021-11-24 15:30:00,254.44,258.29,253.46,256.7,957536.0,254.44,258.29,253.46,256.7,957536.0
2021-11-26 09:30:00,258.31,258.8,252.62,257.57,291922.0,258.31,258.8,252.62,257.57,291922.0
2021-11-26 10:00:00,257.39,260.0,256.28,258.54,249711.0,257.39,260.0,256.28,258.54,249711.0
2021-11-26 10:30:00,258.62,260.0,255.98,256.34,134031.0,258.62,260.0,255.98,256.34,134031.0
2021-11-26 11:00:00,256.22,258.27,254.12,254.46,134316.0,256.22,258.27,254.12,254.46,134316.0
2021-11-26 11:30:00,254.66,256.0,253.44,254.58,83618.0,254.66,256.0,253.44,254.58,83618.0
2021-11-26 12:00:00,254.54,255.23,253.62,254.17,88699.0,254.54,255.23,253.62,254.17,88699.0
2021-11-26 12:30:00,254.09,256.36,253.5,254.18,261882.0,254.09,256.36,253.5,254.18,261882.0
2021-11-29 09:30:00,257.12,258.88,254.02,257.23,320330.0,257.12,258.88,254.02,257.23,320330.0
2021-11-29 10:00:00,257.18,258.13,255.01,255.86,164134.0,257.18,258.13,255.01,255.86,164134.0
2021-11-29 10:30:00,255.83,257.76,254.98,257.12,121123.0,255.83,257.76,254.98,257.12,121123.0
2021-11-29 11:00:00,257.06,259.21,256.78,258.62,96996.0,257.06,259.21,256.78,258.62,96996.0
2021-11-29 11:30:00,258.72,260.38,258.71,259.24,160535.0,258.72,260.38,258.71,259.24,160535.0
2021-11-29 12:00:00,259.22,263.94,259.13,263.59,107772.0,259.22,263.94,259.13,263.59,107772.0
2021-11-29 12:30:00,263.69,264.93,263.05,264.82,166984.0,263.69,264.93,263.05,264.82,166984.0
2021-11-29 13:00:00,264.75,266.08,264.68,265.81,223716.0,264.75,266.08,264.68,265.81,223716.0
2021-11-29 13:30:00,265.81,266.43,263.34,264.01,121731.0,265.81,266.43,263.34,264.01,121731.0
2021-11-29 14:00:00,264.13,264.4,262.81,263.1,37957.0,264.13,264.4,262.81,263.1,37957.0
2021-11-29 14:30:00,263.32,263.53,261.75,262.06,53329.0,263.32,263.53,261.75,262.06,53329.0
2021-11-29 15:00:00,262.07,262.8,261.49,262.43,54542.0,262.07,262.8,261.49,262.43,54542.0
2021-11-29 15:30:00,262.31,263.12,260.81,261.15,244678.0,262.31,263.12,260.81,261.15,244678.0
2021-11-30 09:30:00,261.75,263.0,259.26,260.63,139883.0,261.75,263.0,259.26,260.63,139883.0
2021-11-30 10:00:00,260.82,261.51,258.85,260.86,125166.0,260.82,261.51,258.85,260.86,125166.0
2021-11-30 10:30:00,260.97,262.4,256.27,256.28,148402.0,260.97,262.4,256.27,256.28,148402.0
2021-11-30 11:00:00,256.3,259.31,255.66,257.8,290535.0,256.3,259.31,255.66,257.8,290535.0
2021-11-30 11:30:00,257.76,257.95,255.95,256.74,81996.0,257.76,257.95,255.95,256.74,81996.0
2021-11-30 12:00:00,256.31,257.24,255.95,256.63,80745.0,256.31,257.24,255.95,256.63,80745.0
2021-11-30 12:30:00,256.63,257.01,254.67,254.81,54199.0,256.63,257.01,254.67,254.81,54199.0
2021-11-30 13:00:00,254.84,255.16,252.76,253.35,77677.0,254.84,255.16,252.76,253.35,77677.0
2021-11-30 13:30:00,253.2,255.23,253.17,254.11,93276.0,253.2,255.23,253.17,254.11,93276.0
2021-11-30 14:00:00,253.96,253.96,252.49,253.75,55542.0,253.96,253.96,252.49,253.75,55542.0
2021-11-30 14:30:00,253.75,254.08,252.65,253.02,116539.0,253.75,254.08,252.65,253.02,116539.0
2021-11-30 15:00:00,253.29,254.84,253.09,254.48,49856.0,253.29,254.84,253.09,254.48,49856.0
2021-11-30 15:30:00,254.64,254.94,253.23,254.1,254268.0,254.64,254.94,253.23,254.1,254268.0
2021-12-01 09:30:00,260.86,265.32,260.04,262.36,200522.0,260.86,265.32,260.04,262.36,200522.0
2021-12-01 10:00:00,262.3,263.55,259.56,260.64,96660.0,262.3,263.55,259.56,260.64,96660.0
2021-12-01 10:30:00,260.73,261.44,259.37,259.81,116186.0,260.73,261.44,259.37,259.81,116186.0
2021-12-01 11:00:00,259.85,262.22,259.45,261.26,129105.0,259.85,262.22,259.45,261.26,129105.0
2021-12-01 11:30:00,261.38,262.25,258.47,258.78,77702.0,261.38,262.25,258.47,258.78,77702.0
2021-12-01 12:00:00,258.79,260.03,258.78,259.21,53042.0,258.79,260.03,258.78,259.21,53042.0
2021-12-01 12:30:00,259.11,259.8,256.82,256.98,60756.0,259.11,259.8,256.82,256.98,60756.0
2021-12-01 13:00:00,256.94,257.62,255.38,256.03,78073.0,256.94,257.62,255.38,256.03,78073.0
2021-12-01 13:30:00,256.23,256.23,253.91,255.3,68820.0,256.23,256.23,253.91,255.3,68820.0
2021-12-01 14:00:00,255.18,255.46,253.07,254.81,87681.0,255.18,255.46,253.07,254.81,87681.0
2021-12-01 14:30:00,254.85,255.3,252.67,252.89,62893.0,254.85,255.3,252.67,252.89,62893.0
2021-12-01 15:00:00,252.97,253.0,249.6,250.36,119936.0,252.97,253.0,249.6,250.36,119936.0
2021-12-01 15:30:00,250.24,251.67,249.41,249.42,229947.0,250.24,251.67,249.41,249.42,229947.0
2021-12-02 09:30:00,250.43,258.13,250.43,256.19,138537.0,250.43,258.13,250.43,256.19,138537.0
2021-12-02 10:00:00,256.4,257.79,252.25,255.28,93629.0,256.4,257.79,252.25,255.28,93629.0
2021-12-02 10:30:00,255.89,255.91,252.74,254.28,115881.0,255.89,255.91,252.74,254.28,115881.0
2021-12-02 11:00:00,254.28,254.99,253.53,254.66,81478.0,254.28,254.99,253.53,254.66,81478.0
2021-12-02 11:30:00,254.65,255.26,253.0,254.4,167601.0,254.65,255.26,253.0,254.4,167601.0
2021-12-02 12:00:00,254.31,257.88,253.95,257.21,79633.0,254.31,257.88,253.95,257.21,79633.0
2021-12-02 12:30:00,257.28,257.28,255.72,255.95,75449.0,257.28,257.28,255.72,255.95,75449.0
2021-12-02 13:00:00,255.88,257.39,255.49,256.57,42270.0,255.88,257.39,255.49,256.57,42270.0
2021-12-02 13:30:00,256.49,257.25,255.31,256.25,70789.0,256.49,257.25,255.31,256.25,70789.0
2021-12-02 14:00:00,256.14,257.89,255.45,257.76,71492.0,256.14,257.89,255.45,257.76,71492.0
2021-12-02 14:30:00,257.76,258.0,255.86,256.38,85150.0,257.76,258.0,255.86,256.38,85150.0
2021-12-02 15:00:00,256.49,257.65,256.49,257.02,98391.0,256.49,257.65,256.49,257.02,98391.0
2021-12-02 15:30:00,257.02,258.54,257.02,257.65,329937.0,257.02,258.54,257.02,257.65,329937.0
2021-12-03 09:30:00,259.53,263.49,258.91,260.53,199976.0,259.53,263.49,258.91,260.53,199976.0
2021-12-03 10:00:00,260.37,260.37,257.0,258.44,95152.0,260.37,260.37,257.0,258.44,95152.0
2021-12-03 10:30:00,258.37,258.39,255.69,256.91,88310.0,258.37,258.39,255.69,256.91,88310.0
2021-12-03 11:00:00,256.84,257.66,254.36,256.89,93903.0,256.84,257.66,254.36,256.89,93903.0
2021-12-03 11:30:00,257.0,257.06,253.15,253.37,69859.0,257.0,257.06,253.15,253.37,69859.0
2021-12-03 12:00:00,253.62,255.23,253.05,254.63,61157.0,253.62,255.23,253.05,254.63,61157.0
2021-12-03 12:30:00,254.69,256.05,253.99,255.29,49506.0,254.69,256.05,253.99,255.29,49506.0
2021-12-03 13:00:00,255.11,257.32,254.42,256.54,45286.0,255.11,257.32,254.42,256.54,45286.0
2021-12-03 13:30:00,256.48,256.48,255.28,255.86,67986.0,256.48,256.48,255.28,255.86,67986.0
2021-12-03 14:00:00,255.99,256.9,255.33,256.65,49111.0,255.99,256.9,255.33,256.65,49111.0
2021-12-03 14:30:00,256.76,256.79,255.19,256.19,46753.0,256.76,256.79,255.19,256.19,46753.0
2021-12-03 15:00:00,256.28,258.22,255.79,257.46,91403.0,256.28,258.22,255.79,257.46,91403.0
2021-12-03 15:30:00,257.44,259.53,257.18,259.16,334524.0,257.44,259.53,257.18,259.16,334524.0
2021-12-06 09:30:00,259.53,260.93,254.16,260.31,104155.0,259.53,260.93,254.16,260.31,104155.0
2021-12-06 10:00:00,260.24,262.41,257.7,261.27,125949.0,260.24,262.41,257.7,261.27,125949.0
2021-12-06 10:30:00,261.25,261.49,258.71,259.51,65057.0,261.25,261.49,258.71,259.51,65057.0
2021-12-06 11:00:00,259.79,261.25,258.81,259.45,61366.0,259.79,261.25,258.81,259.45,61366.0
2021-12-06 11:30:00,259.48,262.73,259.45,262.0,53625.0,259.48,262.73,259.45,262.0,53625.0
2021-12-06 12:00:00,261.85,264.39,261.85,263.59,76013.0,261.85,264.39,261.85,263.59,76013.0
2021-12-06 12:30:00,263.73,264.62,263.34,264.52,76593.0,263.73,264.62,263.34,264.52,76593.0
2021-12-06 13:00:00,264.6,267.84,264.01,267.23,83441.0,264.6,267.84,264.01,267.23,83441.0
2021-12-06 13:30:00,267.32,267.32,263.8,264.41,99800.0,267.32,267.32,263.8,264.41,99800.0
2021-12-06 14:00:00,264.28,265.32,264.16,265.23,57479.0,264.28,265.32,264.16,265.23,57479.0
2021-12-06 14:30:00,265.29,265.57,263.65,264.16,102169.0,265.29,265.57,263.65,264.16,102169.0
2021-12-06 15:00:00,264.16,264.93,264.16,264.82,93338.0,264.16,264.93,264.16,264.82,93338.0
2021-12-06 15:30:00,264.81,266.37,264.79,265.48,294166.0,264.81,266.37,264.79,265.48,294166.0
2021-12-07 09:30:00,270.59,273.63,267.28,273.24,217868.0,270.59,273.63,267.28,273.24,217868.0
2021-12-07 10:00:00,273.58,278.55,273.27,277.22,156042.0,273.58,278.55,273.27,277.22,156042.0
2021-12-07 10:30:00,276.95,277.39,274.59,274.92,177897.0,276.95,277.39,274.59,274.92,177897.0
2021-12-07 11:00:00,274.92,276.07,274.3,275.02,169043.0,274.92,276.07,274.3,275.02,169043.0
2021-12-07 11:30:00,275.09,276.14,274.87,275.97,86457.0,275.09,276.14,274.87,275.97,86457.0
2021-12-07 12:00:00,275.92,276.63,275.15,276.38,110397.0,275.92,276.63,275.15,276.38,110397.0
2021-12-07 12:30:00,276.3,276.4,275.66,275.97,70363.0,276.3,276.4,275.66,275.97,70363.0
2021-12-07 13:00:00,275.98,276.1,274.88,275.02,47084.0,275.98,276.1,274.88,275.02,47084.0
2021-12-07 13:30:00,275.01,275.86,274.8,275.56,122394.0,275.01,275.86,274.8,275.56,122394.0
2021-12-07 14:00:00,275.5,275.57,274.9,275.04,79874.0,275.5,275.57,274.9,275.04,79874.0
2021-12-07 14:30:00,275.03,275.47,274.3,274.96,74782.0,275.03,275.47,274.3,274.96,74782.0
2021-12-07 15:00:00,275.17,276.54,274.94,275.72,92196.0,275.17,276.54,274.94,275.72,92196.0
2021-12-07 15:30:00,275.88,277.03,275.27,276.81,241690.0,275.88,277.03,275.27,276.81,241690.0
2021-12-08 09:30:00,277.13,277.84,273.47,275.29,107029.0,277.13,277.84,273.47,275.29,107029.0
2021-12-08 10:00:00,275.62,277.26,275.12,276.29,64300.0,275.62,277.26,275.12,276.29,64300.0
2021-12-08 10:30:00,276.41,277.24,274.3,275.2,74410.0,276.41,277.24,274.3,275.2,74410.0
2021-12-08 11:00:00,275.12,275.41,273.93,275.22,67211.0,275.12,275.41,273.93,275.22,67211.0
2021-12-08 11:30:00,275.32,275.98,274.14,275.03,46496.0,275.32,275.98,274.14,275.03,46496.0
2021-12-08 12:00:00,275.04,276.56,274.97,276.09,46098.0,275.04,276.56,274.97,276.09,46098.0
2021-12-08 12:30:00,276.11,278.3,276.0,278.22,26571.0,276.11,278.3,276.0,278.22,26571.0
2021-12-08 13:00:00,278.16,278.26,277.38,277.9,77124.0,278.16,278.26,277.38,277.9,77124.0
2021-12-08 13:30:00,278.05,278.64,277.62,277.89,60968.0,278.05,278.64,277.62,277.89,60968.0
2021-12-08 14:00:00,277.89,278.26,276.74,277.19,64946.0,277.89,278.26,276.74,277.19,64946.0
2021-12-08 14:30:00,277.37,278.18,277.37,277.96,45252.0,277.37,278.18,277.37,277.96,45252.0
2021-12-08 15:00:00,278.01,278.26,277.24,277.25,49017.0,278.01,278.26,277.24,277.25,49017.0
2021-12-08 15:30:00,277.28,277.64,275.85,276.31,300534.0,277.28,277.64,275.85,276.31,300534.0
2021-12-09 09:30:00,275.48,280.0,273.66,274.45,67820.0,275.48,280.0,273.66,274.45,67820.0
2021-12-09 10:00:00,274.66,274.78,271.54,272.05,59827.0,274.66,274.78,271.54,272.05,59827.0
2021-12-09 10:30:00,272.05,272.47,271.15,271.73,33913.0,272.05,272.47,271.15,271.73,33913.0
2021-12-09 11:00:00,271.58,272.15,270.75,271.74,40957.0,271.58,272.15,270.75,271.74,40957.0
2021-12-09 11:30:00,271.81,272.4,271.19,271.65,30000.0,271.81,272.4,271.19,271.65,30000.0
2021-12-09 12:00:00,271.49,272.09,269.91,271.04,64894.0,271.49,272.09,269.91,271.04,64894.0
2021-12-09 12:30:00,270.99,273.54,270.94,273.27,83063.0,270.99,273.54,270.94,273.27,83063.0
2021-12-09 13:00:00,273.2,273.63,272.32,272.47,31670.0,273.2,273.63,272.32,272.47,31670.0
2021-12-09 13:30:00,272.56,272.79,269.36,270.44,49944.0,272.56,272.79,269.36,270.44,49944.0
2021-12-09 14:00:00,270.42,272.42,270.3,271.39,53503.0,270.42,272.42,270.3,271.39,53503.0
2021-12-09 14:30:00,271.38,271.53,270.52,270.63,18372.0,271.38,271.53,270.52,270.63,18372.0
2021-12-09 15:00:00,270.69,271.13,269.62,269.8,32053.0,270.69,271.13,269.62,269.8,32053.0
2021-12-09 15:30:00,269.8,270.03,267.52,267.66,305216.0,269.8,270.03,267.52,267.66,305216.0
2021-12-10 09:30:00,270.61,274.23,268.59,269.52,88262.0,270.61,274.23,268.59,269.52,88262.0
2021-12-10 10:00:00,269.93,272.25,269.52,271.71,35112.0,269.93,272.25,269.52,271.71,35112.0
2021-12-10 10:30:00,271.28,271.28,268.08,268.28,35888.0,271.28,271.28,268.08,268.28,35888.0
2021-12-10 11:00:00,268.15,269.09,267.68,269.09,40297.0,268.15,269.09,267.68,269.09,40297.0
2021-12-10 11:30:00,268.71,270.11,268.1,269.18,27013.0,268.71,270.11,268.1,269.18,27013.0
2021-12-10 12:00:00,269.15,269.7,268.46,269.06,19403.0,269.15,269.7,268.46,269.06,19403.0
2021-12-10 12:30:00,269.11,269.6,267.79,269.6,20507.0,269.11,269.6,267.79,269.6,20507.0
2021-12-10 13:00:00,269.57,269.83,268.77,269.1,24539.0,269.57,269.83,268.77,269.1,24539.0
2021-12-10 13:30:00,269.13,269.32,267.77,268.59,41481.0,269.13,269.32,267.77,268.59,41481.0
2021-12-10 14:00:00,268.56,269.08,268.45,268.94,19301.0,268.56,269.08,268.45,268.94,19301.0
2021-12-10 14:30:00,268.98,269.0,267.86,268.03,42559.0,268.98,269.0,267.86,268.03,42559.0
2021-12-10 15:00:00,268.11,268.82,267.77,268.68,51793.0,268.11,268.82,267.77,268.68,51793.0
2021-12-10 15:30:00,268.68,269.58,268.63,268.99,174526.0,268.68,269.58,268.63,268.99,174526.0
2021-12-13 09:30:00,267.89,272.92,265.58,271.73,118366.0,267.89,272.92,265.58,271.73,118366.0
2021-12-13 10:00:00,272.02,272.51,270.7,271.57,41250.0,272.02,272.51,270.7,271.57,41250.0
2021-12-13 10:30:00,271.68,273.63,271.2,271.48,57932.0,271.68,273.63,271.2,271.48,57932.0
2021-12-13 11:00:00,271.33,271.87,269.85,270.14,36442.0,271.33,271.87,269.85,270.14,36442.0
2021-12-13 11:30:00,270.31,270.53,269.28,270.12,24082.0,270.31,270.53,269.28,270.12,24082.0
2021-12-13 12:00:00,269.94,270.28,269.15,269.74,33214.0,269.94,270.28,269.15,269.74,33214.0
2021-12-13 12:30:00,269.59,269.98,268.55,268.77,25345.0,269.59,269.98,268.55,268.77,25345.0
2021-12-13 13:00:00,268.96,269.34,268.32,269.29,20209.0,268.96,269.34,268.32,269.29,20209.0
2021-12-13 13:30:00,269.25,270.78,269.0,270.5,21672.0,269.25,270.78,269.0,270.5,21672.0
2021-12-13 14:00:00,270.5,271.0,270.0,270.5,29469.0,270.5,271.0,270.0,270.5,29469.0
2021-12-13 14:30:00,270.5,270.5,269.75,270.05,28444.0,270.5,270.5,269.75,270.05,28444.0
2021-12-13 15:00:00,270.15,270.79,269.58,269.58,27286.0,270.15,270.79,269.58,269.58,27286.0
2021-12-13 15:30:00,269.64,270.36,268.42,268.88,108606.0,269.64,270.36,268.42,268.88,108606.0
2021-12-14 09:30:00,262.84,268.0,262.39,267.6,80973.0,262.84,268.0,262.39,267.6,80973.0
2021-12-14 10:00:00,267.39,268.79,266.17,267.37,32711.0,267.39,268.79,266.17,267.37,32711.0
2021-12-14 10:30:00,267.24,267.52,262.7,263.36,35380.0,267.24,267.52,262.7,263.36,35380.0
2021-12-14 11:00:00,263.46,263.85,262.1,263.79,32874.0,263.46,263.85,262.1,263.79,32874.0
2021-12-14 11:30:00,263.81,263.95,261.81,262.46,20044.0,263.81,263.95,261.81,262.46,20044.0
2021-12-14 12:00:00,262.45,262.74,261.55,262.1,22807.0,262.45,262.74,261.55,262.1,22807.0
2021-12-14 12:30:00,261.92,262.25,261.33,262.12,37919.0,261.92,262.25,261.33,262.12,37919.0
2021-12-14 13:00:00,262.13,262.69,261.33,262.25,13883.0,262.13,262.69,261.33,262.25,13883.0
2021-12-14 13:30:00,262.13,262.13,260.94,261.31,18684.0,262.13,262.13,260.94,261.31,18684.0
2021-12-14 14:00:00,261.25,262.46,261.18,261.87,26078.0,261.25,262.46,261.18,261.87,26078.0
2021-12-14 14:30:00,261.82,263.01,261.31,263.01,27483.0,261.82,263.01,261.31,263.01,27483.0
2021-12-14 15:00:00,263.01,264.62,263.01,263.95,27559.0,263.01,264.62,263.01,263.95,27559.0
2021-12-14 15:30:00,264.04,264.69,262.6,263.23,114548.0,264.04,264.69,262.6,263.23,114548.0
2021-12-15 09:30:00,262.68,265.46,262.67,263.54,56237.0,262.68,265.46,262.67,263.54,56237.0
2021-12-15 10:00:00,263.74,265.74,263.15,264.63,50573.0,263.74,265.74,263.15,264.63,50573.0
2021-12-15 10:30:00,264.44,266.0,264.44,265.0,28052.0,264.44,266.0,264.44,265.0,28052.0
2021-12-15 11:00:00,265.21,265.68,264.64,265.06,24957.0,265.21,265.68,264.64,265.06,24957.0
2021-12-15 11:30:00,265.03,265.15,263.44,263.87,42206.0,265.03,265.15,263.44,263.87,42206.0
2021-12-15 12:00:00,263.85,265.54,263.33,265.54,41169.0,263.85,265.54,263.33,265.54,41169.0
2021-12-15 12:30:00,265.57,266.06,264.73,265.23,53869.0,265.57,266.06,264.73,265.23,53869.0
2021-12-15 13:00:00,265.22,265.91,265.22,265.76,55032.0,265.22,265.91,265.22,265.76,55032.0
2021-12-15 13:30:00,265.84,268.12,265.72,268.12,29160.0,265.84,268.12,265.72,268.12,29160.0
2021-12-15 14:00:00,267.99,270.0,266.4,267.87,135963.0,267.99,270.0,266.4,267.87,135963.0
2021-12-15 14:30:00,267.85,269.53,267.0,268.33,44623.0,267.85,269.53,267.0,268.33,44623.0
2021-12-15 15:00:00,268.57,271.35,268.54,271.1,123248.0,268.57,271.35,268.54,271.1,123248.0
2021-12-15 15:30:00,271.16,272.07,270.15,271.73,271093.0,271.16,272.07,270.15,271.73,271093.0
2021-12-16 09:30:00,273.4,277.53,273.36,275.9,143454.0,273.4,277.53,273.36,275.9,143454.0
2021-12-16 10:00:00,276.02,276.14,272.35,274.32,70225.0,276.02,276.14,272.35,274.32,70225.0
2021-12-16 10:30:00,274.49,274.84,273.3,273.82,65637.0,274.49,274.84,273.3,273.82,65637.0
2021-12-16 11:00:00,273.83,274.04,270.51,272.25,107994.0,273.83,274.04,270.51,272.25,107994.0
2021-12-16 11:30:00,272.15,272.15,269.84,270.21,51480.0,272.15,272.15,269.84,270.21,51480.0
2021-12-16 12:00:00,270.19,271.01,269.78,270.17,47492.0,270.19,271.01,269.78,270.17,47492.0
2021-12-16 12:30:00,270.16,270.48,269.28,269.32,42697.0,270.16,270.48,269.28,269.32,42697.0
2021-12-16 13:00:00,269.32,272.27,269.28,271.73,60253.0,269.32,272.27,269.28,271.73,60253.0
2021-12-16 13:30:00,271.65,272.9,271.31,271.61,57911.0,271.65,272.9,271.31,271.61,57911.0
2021-12-16 14:00:00,271.65,271.8,269.03,269.8,77504.0,271.65,271.8,269.03,269.8,77504.0
2021-12-16 14:30:00,269.9,270.15,268.62,269.15,49553.0,269.9,270.15,268.62,269.15,49553.0
2021-12-16 15:00:00,269.36,270.43,268.44,270.07,74143.0,269.36,270.43,268.44,270.07,74143.0
2021-12-16 15:30:00,270.04,270.48,268.76,269.57,142116.0,270.04,270.48,268.76,269.57,142116.0
2021-12-17 09:30:00,269.62,271.8,267.83,271.13,305109.0,269.62,271.8,267.83,271.13,305109.0
2021-12-17 10:00:00,271.4,272.64,269.18,272.63,34181.0,271.4,272.64,269.18,272.63,34181.0
2021-12-17 10:30:00,272.4,277.52,271.96,277.52,69355.0,272.4,277.52,271.96,277.52,69355.0
2021-12-17 11:00:00,277.56,277.94,275.95,276.43,67386.0,277.56,277.94,275.95,276.43,67386.0
2021-12-17 11:30:00,276.81,276.89,273.87,275.26,33132.0,276.81,276.89,273.87,275.26,33132.0
2021-12-17 12:00:00,275.23,276.31,273.97,276.14,33426.0,275.23,276.31,273.97,276.14,33426.0
2021-12-17 12:30:00,276.34,277.26,275.23,275.96,32757.0,276.34,277.26,275.23,275.96,32757.0
2021-12-17 13:00:00,276.02,277.8,275.58,277.8,51212.0,276.02,277.8,275.58,277.8,51212.0
2021-12-17 13:30:00,277.72,277.89,276.75,277.77,27684.0,277.72,277.89,276.75,277.77,27684.0
2021-12-17 14:00:00,277.7,278.87,277.22,277.96,40392.0,277.7,278.87,277.22,277.96,40392.0
2021-12-17 14:30:00,277.88,279.31,277.88,278.78,24932.0,277.88,279.31,277.88,278.78,24932.0
2021-12-17 15:00:00,278.67,279.7,277.93,278.02,40943.0,278.67,279.7,277.93,278.02,40943.0
2021-12-17 15:30:00,278.11,278.59,276.09,277.66,188418.0,278.11,278.59,276.09,277.66,188418.0
2021-12-20 09:30:00,270.25,272.9,268.04,272.9,143899.0,270.25,272.9,268.04,272.9,143899.0
2021-12-20 10:00:00,272.3,272.44,269.18,270.29,71286.0,272.3,272.44,269.18,270.29,71286.0
2021-12-20 10:30:00,270.12,270.12,268.3,268.74,72581.0,270.12,270.12,268.3,268.74,72581.0
2021-12-20 11:00:00,268.75,271.35,268.29,271.26,65795.0,268.75,271.35,268.29,271.26,65795.0
2021-12-20 11:30:00,271.23,274.26,271.17,274.12,73630.0,271.23,274.26,271.17,274.12,73630.0
2021-12-20 12:00:00,274.17,274.6,272.31,272.5,26609.0,274.17,274.6,272.31,272.5,26609.0
2021-12-20 12:30:00,272.3,272.5,271.74,271.97,27390.0,272.3,272.5,271.74,271.97,27390.0
2021-12-20 13:00:00,272.03,272.86,271.54,272.73,23889.0,272.03,272.86,271.54,272.73,23889.0
2021-12-20 13:30:00,272.71,274.24,272.53,273.57,34163.0,272.71,274.24,272.53,273.57,34163.0
2021-12-20 14:00:00,273.69,274.86,273.68,274.19,34640.0,273.69,274.86,273.68,274.19,34640.0
2021-12-20 14:30:00,274.19,276.36,274.06,275.61,47364.0,274.19,276.36,274.06,275.61,47364.0
2021-12-20 15:00:00,275.74,276.82,275.63,276.08,46911.0,275.74,276.82,275.63,276.08,46911.0
2021-12-20 15:30:00,276.09,276.09,274.96,275.38,104218.0,276.09,276.09,274.96,275.38,104218.0
2021-12-21 09:30:00,278.94,279.84,273.73,274.12,68556.0,278.94,279.84,273.73,274.12,68556.0
2021-12-21 10:00:00,274.0,275.94,272.99,274.33,51564.0,274.0,275.94,272.99,274.33,51564.0
2021-12-21 10:30:00,274.71,275.89,273.9,275.86,25819.0,274.71,275.89,273.9,275.86,25819.0
2021-12-21 11:00:00,275.61,277.57,275.61,276.09,19652.0,275.61,277.57,275.61,276.09,19652.0
2021-12-21 11:30:00,276.23,277.56,276.15,277.56,21486.0,276.23,277.56,276.15,277.56,21486.0
2021-12-21 12:00:00,277.61,278.78,277.26,278.63,20100.0,277.61,278.78,277.26,278.63,20100.0
2021-12-21 12:30:00,278.63,279.61,278.63,279.61,22619.0,278.63,279.61,278.63,279.61,22619.0
2021-12-21 13:00:00,279.61,280.62,278.9,280.56,24970.0,279.61,280.62,278.9,280.56,24970.0
2021-12-21 13:30:00,280.58,282.12,280.57,281.63,36091.0,280.58,282.12,280.57,281.63,36091.0
2021-12-21 14:00:00,281.76,282.0,280.8,280.97,23952.0,281.76,282.0,280.8,280.97,23952.0
2021-12-21 14:30:00,281.06,281.5,280.31,281.5,23248.0,281.06,281.5,280.31,281.5,23248.0
2021-12-21 15:00:00,281.52,282.03,279.38,279.83,23266.0,281.52,282.03,279.38,279.83,23266.0
2021-12-21 15:30:00,279.83,280.81,278.82,280.34,139417.0,279.83,280.81,278.82,280.34,139417.0
2021-12-22 09:30:00,280.65,283.28,280.04,280.26,64134.0,280.65,283.28,280.04,280.26,64134.0
2021-12-22 10:00:00,280.28,282.0,279.0,280.67,30283.0,280.28,282.0,279.0,280.67,30283.0
2021-12-22 10:30:00,280.87,282.98,280.87,282.38,27022.0,280.87,282.98,280.87,282.38,27022.0
2021-12-22 11:00:00,282.48,283.2,281.84,283.2,22549.0,282.48,283.2,281.84,283.2,22549.0
2021-12-22 11:30:00,283.28,284.16,282.55,284.04,24865.0,283.28,284.16,282.55,284.04,24865.0
2021-12-22 12:00:00,284.15,284.23,283.11,283.63,38241.0,284.15,284.23,283.11,283.63,38241.0
2021-12-22 12:30:00,283.68,284.52,283.58,284.13,16795.0,283.68,284.52,283.58,284.13,16795.0
2021-12-22 13:00:00,284.07,284.49,283.38,283.41,26757.0,284.07,284.49,283.38,283.41,26757.0
2021-12-22 13:30:00,283.55,283.9,282.36,282.96,21480.0,283.55,283.9,282.36,282.96,21480.0
2021-12-22 14:00:00,283.05,283.17,281.6,281.7,28240.0,283.05,283.17,281.6,281.7,28240.0
2021-12-22 14:30:00,281.95,282.53,281.95,282.41,17102.0,281.95,282.53,281.95,282.41,17102.0
2021-12-22 15:00:00,282.44,282.64,281.62,282.03,25498.0,282.44,282.64,281.62,282.03,25498.0
2021-12-22 15:30:00,282.04,282.87,281.47,282.76,102842.0,282.04,282.87,281.47,282.76,102842.0
2021-12-23 09:30:00,282.14,283.33,281.19,281.74,47632.0,282.14,283.33,281.19,281.74,47632.0
2021-12-23 10:00:00,281.93,282.59,280.2,282.48,19566.0,281.93,282.59,280.2,282.48,19566.0
2021-12-23 10:30:00,282.62,283.52,282.11,282.69,48514.0,282.62,283.52,282.11,282.69,48514.0
2021-12-23 11:00:00,282.78,282.9,281.54,282.1,26491.0,282.78,282.9,281.54,282.1,26491.0
2021-12-23 11:30:00,282.1,282.42,281.8,282.2,26779.0,282.1,282.42,281.8,282.2,26779.0
2021-12-23 12:00:00,282.11,282.11,281.01,281.2,20590.0,282.11,282.11,281.01,281.2,20590.0
2021-12-23 12:30:00,281.19,283.2,281.01,282.98,28284.0,281.19,283.2,281.01,282.98,28284.0
2021-12-23 13:00:00,282.91,282.97,281.56,282.19,35662.0,282.91,282.97,281.56,282.19,35662.0
2021-12-23 13:30:00,282.16,282.7,282.03,282.61,25916.0,282.16,282.7,282.03,282.61,25916.0
2021-12-23 14:00:00,282.71,282.9,281.85,282.36,24188.0,282.71,282.9,281.85,282.36,24188.0
2021-12-23 14:30:00,282.42,282.75,281.72,282.02,29900.0,282.42,282.75,281.72,282.02,29900.0
2021-12-23 15:00:00,281.87,282.03,281.36,281.64,42207.0,281.87,282.03,281.36,281.64,42207.0
2021-12-23 15:30:00,281.67,281.8,280.8,280.87,158653.0,281.67,281.8,280.8,280.87,158653.0
2021-12-27 09:30:00,282.95,285.38,281.26,282.64,44086.0,282.95,285.38,281.26,282.64,44086.0
2021-12-27 10:00:00,282.77,283.7,282.29,282.6,21103.0,282.77,283.7,282.29,282.6,21103.0
2021-12-27 10:30:00,282.66,282.99,281.72,282.68,20344.0,282.66,282.99,281.72,282.68,20344.0
2021-12-27 11:00:00,282.82,283.67,282.42,282.8,18770.0,282.82,283.67,282.42,282.8,18770.0
2021-12-27 11:30:00,282.75,283.12,282.49,282.73,12494.0,282.75,283.12,282.49,282.73,12494.0
2021-12-27 12:00:00,282.73,282.91,281.96,282.05,16793.0,282.73,282.91,281.96,282.05,16793.0
2021-12-27 12:30:00,282.16,282.2,281.47,281.86,16367.0,282.16,282.2,281.47,281.86,16367.0
2021-12-27 13:00:00,281.78,282.28,281.5,282.25,15791.0,281.78,282.28,281.5,282.25,15791.0
2021-12-27 13:30:00,282.31,282.31,281.78,282.3,15288.0,282.31,282.31,281.78,282.3,15288.0
2021-12-27 14:00:00,282.24,283.32,282.2,283.05,17649.0,282.24,283.32,282.2,283.05,17649.0
2021-12-27 14:30:00,283.05,283.75,282.96,283.5,15561.0,283.05,283.75,282.96,283.5,15561.0
2021-12-27 15:00:00,283.54,283.92,283.35,283.75,18764.0,283.54,283.92,283.35,283.75,18764.0
2021-12-27 15:30:00,283.78,284.49,283.59,284.29,48052.0,283.78,284.49,283.59,284.29,48052.0
2021-12-28 09:30:00,285.01,285.37,281.61,282.75,33971.0,285.01,285.37,281.61,282.75,33971.0
2021-12-28 10:00:00,282.72,284.2,282.2,283.99,25771.0,282.72,284.2,282.2,283.99,25771.0
2021-12-28 10:30:00,284.05,284.88,283.06,283.17,24171.0,284.05,284.88,283.06,283.17,24171.0
2021-12-28 11:00:00,283.3,283.62,282.3,283.38,18430.0,283.3,283.62,282.3,283.38,18430.0
2021-12-28 11:30:00,283.3,284.12,282.58,283.94,13469.0,283.3,284.12,282.58,283.94,13469.0
2021-12-28 12:00:00,284.0,284.56,283.26,283.27,21831.0,284.0,284.56,283.26,283.27,21831.0
2021-12-28 12:30:00,283.27,283.44,281.8,282.29,18814.0,283.27,283.44,281.8,282.29,18814.0
2021-12-28 13:00:00,282.28,283.12,282.08,283.02,25015.0,282.28,283.12,282.08,283.02,25015.0
2021-12-28 13:30:00,282.95,283.03,282.33,282.89,15329.0,282.95,283.03,282.33,282.89,15329.0
2021-12-28 14:00:00,282.67,283.14,282.23,282.89,19401.0,282.67,283.14,282.23,282.89,19401.0
2021-12-28 14:30:00,282.87,283.04,282.46,282.69,15149.0,282.87,283.04,282.46,282.69,15149.0
2021-12-28 15:00:00,282.5,282.96,282.12,282.86,27504.0,282.5,282.96,282.12,282.86,27504.0
2021-12-28 15:30:00,282.89,283.18,282.0,282.79,54338.0,282.89,283.18,282.0,282.79,54338.0
2021-12-29 09:30:00,282.76,283.0,279.26,282.25,36022.0,282.76,283.0,279.26,282.25,36022.0
2021-12-29 10:00:00,281.87,282.14,279.86,281.81,25054.0,281.87,282.14,279.86,281.81,25054.0
2021-12-29 10:30:00,282.04,282.28,280.5,281.21,31249.0,282.04,282.28,280.5,281.21,31249.0
2021-12-29 11:00:00,281.24,282.3,281.24,281.69,12563.0,281.24,282.3,281.24,281.69,12563.0
2021-12-29 11:30:00,281.54,281.81,281.02,281.57,5811.0,281.54,281.81,281.02,281.57,5811.0
2021-12-29 12:00:00,281.41,281.78,281.06,281.56,9827.0,281.41,281.78,281.06,281.56,9827.0
2021-12-29 12:30:00,281.63,282.25,281.55,281.84,7766.0,281.63,282.25,281.55,281.84,7766.0
2021-12-29 13:00:00,282.06,282.22,281.66,281.66,13754.0,282.06,282.22,281.66,281.66,13754.0
2021-12-29 13:30:00,281.75,282.01,281.47,281.9,14048.0,281.75,282.01,281.47,281.9,14048.0
2021-12-29 14:00:00,281.99,282.83,281.98,282.79,8923.0,281.99,282.83,281.98,282.79,8923.0
2021-12-29 14:30:00,282.92,283.39,282.79,282.79,10456.0,282.92,283.39,282.79,282.79,10456.0
2021-12-29 15:00:00,282.52,283.32,282.52,282.96,14686.0,282.52,283.32,282.52,282.96,14686.0
2021-12-29 15:30:00,283.0,283.38,282.54,282.57,37220.0,283.0,283.38,282.54,282.57,37220.0
2021-12-30 09:30:00,282.73,284.4,282.01,282.76,26559.0,282.73,284.4,282.01,282.76,26559.0
2021-12-30 10:00:00,283.05,284.09,282.8,283.53,21575.0,283.05,284.09,282.8,283.53,21575.0
2021-12-30 10:30:00,283.74,284.7,283.56,283.88,15307.0,283.74,284.7,283.56,283.88,15307.0
2021-12-30 11:00:00,283.89,283.95,282.8,283.4,20102.0,283.89,283.95,282.8,283.4,20102.0
2021-12-30 11:30:00,283.28,284.58,283.01,284.42,13286.0,283.28,284.58,283.01,284.42,13286.0
2021-12-30 12:00:00,284.36,284.68,283.75,284.0,12161.0,284.36,284.68,283.75,284.0,12161.0
2021-12-30 12:30:00,283.99,285.01,283.92,284.65,19058.0,283.99,285.01,283.92,284.65,19058.0
2021-12-30 13:00:00,284.57,284.87,284.21,284.87,12528.0,284.57,284.87,284.21,284.87,12528.0
2021-12-30 13:30:00,284.88,284.99,284.38,284.51,18280.0,284.88,284.99,284.38,284.51,18280.0
2021-12-30 14:00:00,284.51,284.6,283.81,284.29,17078.0,284.51,284.6,283.81,284.29,17078.0
2021-12-30 14:30:00,284.15,284.91,283.98,284.35,22078.0,284.15,284.91,283.98,284.35,22078.0
2021-12-30 15:00:00,284.32,284.32,283.07,283.45,21098.0,284.32,284.32,283.07,283.45,21098.0
2021-12-30 15:30:00,283.37,283.52,281.23,281.71,88672.0,283.37,283.52,281.23,281.71,88672.0
2021-12-31 09:30:00,281.71,283.0,280.34,281.86,21332.0,281.71,283.0,280.34,281.86,21332.0
2021-12-31 10:00:00,281.66,282.21,281.16,282.12,15783.0,281.66,282.21,281.16,282.12,15783.0
2021-12-31 10:30:00,281.98,282.21,280.93,281.85,20054.0,281.98,282.21,280.93,281.85,20054.0
2021-12-31 11:00:00,281.91,281.91,281.09,281.37,9550.0,281.91,281.91,281.09,281.37,9550.0
2021-12-31 11:30:00,281.44,281.66,280.68,280.94,13689.0,281.44,281.66,280.68,280.94,13689.0
2021-12-31 12:00:00,281.03,282.02,280.38,281.72,20781.0,281.03,282.02,280.38,281.72,20781.0
2021-12-31 12:30:00,281.64,282.93,281.64,282.93,14488.0,281.64,282.93,281.64,282.93,14488.0
2021-12-31 13:00:00,283.0,283.18,282.62,282.81,11812.0,283.0,283.18,282.62,282.81,11812.0
2021-12-31 13:30:00,282.8,283.07,282.45,283.07,12102.0,282.8,283.07,282.45,283.07,12102.0
2021-12-31 14:00:00,283.01,283.28,282.64,283.28,10615.0,283.01,283.28,282.64,283.28,10615.0
2021-12-31 14:30:00,283.35,283.89,283.28,283.48,12346.0,283.35,283.89,283.28,283.48,12346.0
2021-12-31 15:00:00,283.5,283.93,283.27,283.46,18512.0,283.5,283.93,283.27,283.46,18512.0
2021-12-31 15:30:00,283.49,283.55,280.97,281.21,55442.0,283.49,283.55,280.97,281.21,55442.0
2022-01-03 09:30:00,281.32,284.88,275.66,276.37,67429.0,281.32,284.88,275.66,276.37,67429.0
2022-01-03 10:00:00,276.71,281.42,276.23,281.11,61721.0,276.71,281.42,276.23,281.11,61721.0
2022-01-03 10:30:00,281.12,282.86,280.44,281.84,68231.0,281.12,282.86,280.44,281.84,68231.0
2022-01-03 11:00:00,282.17,282.41,279.89,280.62,29780.0,282.17,282.41,279.89,280.62,29780.0
2022-01-03 11:30:00,280.57,281.58,279.74,279.81,35240.0,280.57,281.58,279.74,279.81,35240.0
2022-01-03 12:00:00,279.75,280.67,279.22,280.51,12397.0,279.75,280.67,279.22,280.51,12397.0
2022-01-03 12:30:00,280.41,280.91,279.82,280.72,18669.0,280.41,280.91,279.82,280.72,18669.0
2022-01-03 13:00:00,280.71,281.71,280.45,281.54,14053.0,280.71,281.71,280.45,281.54,14053.0
2022-01-03 13:30:00,281.56,284.25,281.52,283.35,27539.0,281.56,284.25,281.52,283.35,27539.0
2022-01-03 14:00:00,283.4,283.52,282.58,283.39,16531.0,283.4,283.52,282.58,283.39,16531.0
2022-01-03 14:30:00,283.39,283.52,282.61,283.19,21493.0,283.39,283.52,282.61,283.19,21493.0
2022-01-03 15:00:00,282.98,284.96,282.83,284.76,31529.0,282.98,284.96,282.83,284.76,31529.0
2022-01-03 15:30:00,284.77,284.88,283.2,283.72,72841.0,284.77,284.88,283.2,283.72,72841.0
2022-01-04 09:30:00,283.15,284.87,280.15,280.7,39240.0,283.15,284.87,280.15,280.7,39240.0
2022-01-04 10:00:00,280.7,280.7,277.84,279.48,36703.0,280.7,280.7,277.84,279.48,36703.0
2022-01-04 10:30:00,279.43,279.43,275.82,276.31,32505.0,279.43,279.43,275.82,276.31,32505.0
2022-01-04 11:00:00,276.3,277.47,275.57,276.45,42142.0,276.3,277.47,275.57,276.45,42142.0
2022-01-04 11:30:00,276.4,277.98,276.2,276.87,36050.0,276.4,277.98,276.2,276.87,36050.0
2022-01-04 12:00:00,276.8,276.99,275.62,275.72,22078.0,276.8,276.99,275.62,275.72,22078.0
2022-01-04 12:30:00,275.5,275.69,274.99,275.13,27948.0,275.5,275.69,274.99,275.13,27948.0
2022-01-04 13:00:00,275.24,275.81,274.99,275.2,31116.0,275.24,275.81,274.99,275.2,31116.0
2022-01-04 13:30:00,275.22,275.23,273.04,273.51,35913.0,275.22,275.23,273.04,273.51,35913.0
2022-01-04 14:00:00,273.63,275.11,273.12,274.55,34040.0,273.63,275.11,273.12,274.55,34040.0
2022-01-04 14:30:00,274.55,275.71,274.48,275.41,26034.0,274.55,275.71,274.48,275.41,26034.0
2022-01-04 15:00:00,275.44,277.6,275.44,277.46,36698.0,275.44,277.6,275.44,277.46,36698.0
2022-01-04 15:30:00,277.38,279.38,277.16,278.31,180680.0,277.38,279.38,277.16,278.31,180680.0
2022-01-05 09:30:00,276.51,277.82,274.48,276.75,56825.0,276.51,277.82,274.48,276.75,56825.0
2022-01-05 10:00:00,276.78,278.07,274.96,276.16,23398.0,276.78,278.07,274.96,276.16,23398.0
2022-01-05 10:30:00,276.02,276.28,274.48,275.8,52967.0,276.02,276.28,274.48,275.8,52967.0
2022-01-05 11:00:00,275.64,276.14,273.74,274.17,39049.0,275.64,276.14,273.74,274.17,39049.0
2022-01-05 11:30:00,274.33,274.36,273.18,273.29,31241.0,274.33,274.36,273.18,273.29,31241.0
2022-01-05 12:00:00,273.24,273.73,271.68,271.69,36239.0,273.24,273.73,271.68,271.69,36239.0
2022-01-05 12:30:00,271.7,271.79,270.0,270.03,58282.0,271.7,271.79,270.0,270.03,58282.0
2022-01-05 13:00:00,270.04,270.4,268.21,269.17,64510.0,270.04,270.4,268.21,269.17,64510.0
2022-01-05 13:30:00,269.15,269.72,267.78,268.23,55743.0,269.15,269.72,267.78,268.23,55743.0
2022-01-05 14:00:00,268.2,270.09,266.02,266.41,57677.0,268.2,270.09,266.02,266.41,57677.0
2022-01-05 14:30:00,266.4,266.8,265.11,265.24,67022.0,266.4,266.8,265.11,265.24,67022.0
2022-01-05 15:00:00,265.21,265.82,264.04,264.27,58995.0,265.21,265.82,264.04,264.27,58995.0
2022-01-05 15:30:00,264.01,265.72,263.81,264.24,181000.0,264.01,265.72,263.81,264.24,181000.0
2022-01-06 09:30:00,261.89,265.97,260.5,262.85,121563.0,261.89,265.97,260.5,262.85,121563.0
2022-01-06 10:00:00,263.07,264.0,259.94,262.84,59698.0,263.07,264.0,259.94,262.84,59698.0
2022-01-06 10:30:00,263.06,264.43,261.94,264.09,75878.0,263.06,264.43,261.94,264.09,75878.0
2022-01-06 11:00:00,264.27,264.8,261.32,261.94,66450.0,264.27,264.8,261.32,261.94,66450.0
2022-01-06 11:30:00,261.94,262.78,260.67,261.73,68644.0,261.94,262.78,260.67,261.73,68644.0
2022-01-06 12:00:00,261.85,262.42,260.47,260.8,140680.0,261.85,262.42,260.47,260.8,140680.0
2022-01-06 12:30:00,260.72,264.0,260.21,262.95,85109.0,260.72,264.0,260.21,262.95,85109.0
2022-01-06 13:00:00,263.2,263.86,262.63,263.0,62593.0,263.2,263.86,262.63,263.0,62593.0
2022-01-06 13:30:00,263.02,265.73,262.95,265.5,44789.0,263.02,265.73,262.95,265.5,44789.0
2022-01-06 14:00:00,265.43,266.07,264.04,264.32,28164.0,265.43,266.07,264.04,264.32,28164.0
2022-01-06 14:30:00,264.52,265.14,264.36,264.55,19280.0,264.52,265.14,264.36,264.55,19280.0
2022-01-06 15:00:00,264.68,265.47,264.21,265.03,43452.0,264.68,265.47,264.21,265.03,43452.0
2022-01-06 15:30:00,264.98,265.13,263.16,264.19,113381.0,264.98,265.13,263.16,264.19,113381.0
2022-01-07 09:30:00,262.1,266.64,261.77,264.13,53463.0,262.1,266.64,261.77,264.13,53463.0
2022-01-07 10:00:00,263.7,263.91,260.1,260.37,36702.0,263.7,263.91,260.1,260.37,36702.0
2022-01-07 10:30:00,260.48,260.98,258.49,259.6,69514.0,260.48,260.98,258.49,259.6,69514.0
2022-01-07 11:00:00,259.49,261.84,258.53,261.69,33937.0,259.49,261.84,258.53,261.69,33937.0
2022-01-07 11:30:00,261.58,263.18,261.39,262.25,30434.0,261.58,263.18,261.39,262.25,30434.0
2022-01-07 12:00:00,262.52,262.94,261.62,261.92,32901.0,262.52,262.94,261.62,261.92,32901.0
2022-01-07 12:30:00,261.89,262.0,260.89,261.52,17345.0,261.89,262.0,260.89,261.52,17345.0
2022-01-07 13:00:00,261.53,262.3,261.22,261.82,33563.0,261.53,262.3,261.22,261.82,33563.0
2022-01-07 13:30:00,261.73,263.13,261.72,262.66,25303.0,261.73,263.13,261.72,262.66,25303.0
2022-01-07 14:00:00,262.63,262.69,261.75,262.35,26932.0,262.63,262.69,261.75,262.35,26932.0
2022-01-07 14:30:00,262.18,263.66,261.96,263.34,37967.0,262.18,263.66,261.96,263.34,37967.0
2022-01-07 15:00:00,263.33,263.67,262.72,263.0,18955.0,263.33,263.67,262.72,263.0,18955.0
2022-01-07 15:30:00,262.89,263.57,262.12,262.23,131560.0,262.89,263.57,262.12,262.23,131560.0
2022-01-10 09:30:00,256.89,259.49,253.98,254.41,84186.0,256.89,259.49,253.98,254.41,84186.0
2022-01-10 10:00:00,254.76,254.99,251.27,252.61,106930.0,254.76,254.99,251.27,252.61,106930.0
2022-01-10 10:30:00,252.48,252.48,250.6,251.21,72424.0,252.48,252.48,250.6,251.21,72424.0
2022-01-10 11:00:00,251.2,253.96,250.96,253.32,153990.0,251.2,253.96,250.96,253.32,153990.0
2022-01-10 11:30:00,253.47,254.0,251.74,254.0,61880.0,253.47,254.0,251.74,254.0,61880.0
2022-01-10 12:00:00,254.17,254.17,252.14,252.14,33595.0,254.17,254.17,252.14,252.14,33595.0
2022-01-10 12:30:00,252.27,254.29,251.44,254.1,42403.0,252.27,254.29,251.44,254.1,42403.0
2022-01-10 13:00:00,254.28,256.64,253.61,255.95,33533.0,254.28,256.64,253.61,255.95,33533.0
2022-01-10 13:30:00,255.96,256.86,255.31,256.48,33169.0,255.96,256.86,255.31,256.48,33169.0
2022-01-10 14:00:00,256.49,257.69,256.41,257.69,36300.0,256.49,257.69,256.41,257.69,36300.0
2022-01-10 14:30:00,257.6,258.64,257.39,258.22,30913.0,257.6,258.64,257.39,258.22,30913.0
2022-01-10 15:00:00,258.21,260.14,257.52,259.83,43621.0,258.21,260.14,257.52,259.83,43621.0
2022-01-10 15:30:00,259.78,262.73,259.18,262.45,111277.0,259.78,262.73,259.18,262.45,111277.0
2022-01-11 09:30:00,261.11,264.36,260.0,263.6,42794.0,261.11,264.36,260.0,263.6,42794.0
2022-01-11 10:00:00,263.54,266.54,263.54,266.06,43530.0,263.54,266.54,263.54,266.06,43530.0
2022-01-11 10:30:00,265.9,266.8,263.52,264.46,34192.0,265.9,266.8,263.52,264.46,34192.0
2022-01-11 11:00:00,264.48,269.59,264.34,269.5,47777.0,264.48,269.59,264.34,269.5,47777.0
2022-01-11 11:30:00,269.4,271.16,268.76,270.98,58066.0,269.4,271.16,268.76,270.98,58066.0
2022-01-11 12:00:00,270.98,271.08,269.17,269.34,26747.0,270.98,271.08,269.17,269.34,26747.0
2022-01-11 12:30:00,269.38,269.65,268.87,269.26,29995.0,269.38,269.65,268.87,269.26,29995.0
2022-01-11 13:00:00,269.14,270.7,268.79,270.09,49192.0,269.14,270.7,268.79,270.09,49192.0
2022-01-11 13:30:00,270.15,270.93,270.1,270.71,34447.0,270.15,270.93,270.1,270.71,34447.0
2022-01-11 14:00:00,270.86,271.99,270.61,271.59,60366.0,270.86,271.99,270.61,271.59,60366.0
2022-01-11 14:30:00,271.5,271.84,269.91,270.33,86925.0,271.5,271.84,269.91,270.33,86925.0
2022-01-11 15:00:00,270.42,270.68,269.75,270.0,76507.0,270.42,270.68,269.75,270.0,76507.0
2022-01-11 15:30:00,270.04,270.71,269.34,270.69,146893.0,270.04,270.71,269.34,270.69,146893.0
2022-01-12 09:30:00,271.44,274.95,269.81,270.52,51406.0,271.44,274.95,269.81,270.52,51406.0
2022-01-12 10:00:00,270.44,271.51,269.75,270.06,54711.0,270.44,271.51,269.75,270.06,54711.0
2022-01-12 10:30:00,269.82,269.82,266.61,266.61,37839.0,269.82,269.82,266.61,266.61,37839.0
2022-01-12 11:00:00,266.4,267.07,265.29,266.62,51789.0,266.4,267.07,265.29,266.62,51789.0
2022-01-12 11:30:00,266.6,268.0,266.45,267.92,49091.0,266.6,268.0,266.45,267.92,49091.0
2022-01-12 12:00:00,267.86,268.61,267.42,268.43,34772.0,267.86,268.61,267.42,268.43,34772.0
2022-01-12 12:30:00,268.4,269.38,268.2,269.24,23776.0,268.4,269.38,268.2,269.24,23776.0
2022-01-12 13:00:00,269.13,269.24,267.68,268.16,29104.0,269.13,269.24,267.68,268.16,29104.0
2022-01-12 13:30:00,268.06,269.45,268.01,268.26,28757.0,268.06,269.45,268.01,268.26,28757.0
2022-01-12 14:00:00,268.19,269.57,268.07,269.49,41457.0,268.19,269.57,268.07,269.49,41457.0
2022-01-12 14:30:00,269.42,269.46,268.66,269.08,27567.0,269.42,269.46,268.66,269.08,27567.0
2022-01-12 15:00:00,269.02,269.35,268.45,269.29,43227.0,269.02,269.35,268.45,269.29,43227.0
2022-01-12 15:30:00,269.17,269.76,268.65,269.6,150594.0,269.17,269.76,268.65,269.6,150594.0
2022-01-13 09:30:00,271.81,273.31,269.79,269.88,41175.0,271.81,273.31,269.79,269.88,41175.0
2022-01-13 10:00:00,269.88,269.88,267.51,268.18,31788.0,269.88,269.88,267.51,268.18,31788.0
2022-01-13 10:30:00,268.06,268.19,264.12,264.99,48741.0,268.06,268.19,264.12,264.99,48741.0
2022-01-13 11:00:00,265.15,266.52,264.35,266.48,39650.0,265.15,266.52,264.35,266.48,39650.0
2022-01-13 11:30:00,266.48,267.01,265.79,266.45,26920.0,266.48,267.01,265.79,266.45,26920.0
2022-01-13 12:00:00,266.32,266.32,263.29,263.29,23304.0,266.32,266.32,263.29,263.29,23304.0
2022-01-13 12:30:00,263.12,264.26,262.4,264.16,57397.0,263.12,264.26,262.4,264.16,57397.0
2022-01-13 13:00:00,264.02,264.8,262.99,263.42,45480.0,264.02,264.8,262.99,263.42,45480.0
2022-01-13 13:30:00,263.31,263.97,262.86,263.96,34078.0,263.31,263.97,262.86,263.96,34078.0
2022-01-13 14:00:00,263.83,264.65,262.77,263.08,57847.0,263.83,264.65,262.77,263.08,57847.0
2022-01-13 14:30:00,262.99,263.31,262.16,263.31,21775.0,262.99,263.31,262.16,263.31,21775.0
2022-01-13 15:00:00,263.12,263.26,261.7,262.09,36581.0,263.12,263.26,261.7,262.09,36581.0
2022-01-13 15:30:00,262.09,262.21,259.59,260.17,201689.0,262.09,262.21,259.59,260.17,201689.0
2022-01-14 09:30:00,258.08,261.37,258.08,260.61,72374.0,258.08,261.37,258.08,260.61,72374.0
2022-01-14 10:00:00,260.58,260.63,256.98,257.19,60843.0,260.58,260.63,256.98,257.19,60843.0
2022-01-14 10:30:00,257.2,257.2,253.99,255.49,127035.0,257.2,257.2,253.99,255.49,127035.0
2022-01-14 11:00:00,255.24,256.62,254.3,255.43,77873.0,255.24,256.62,254.3,255.43,77873.0
2022-01-14 11:30:00,255.16,256.83,255.08,255.58,38656.0,255.16,256.83,255.08,255.58,38656.0
2022-01-14 12:00:00,255.58,255.64,254.15,254.9,34430.0,255.58,255.64,254.15,254.9,34430.0
2022-01-14 12:30:00,254.9,255.49,253.05,253.23,45751.0,254.9,255.49,253.05,253.23,45751.0
2022-01-14 13:00:00,253.07,253.36,251.16,251.46,69202.0,253.07,253.36,251.16,251.46,69202.0
2022-01-14 13:30:00,251.45,254.0,251.13,254.0,54563.0,251.45,254.0,251.13,254.0,54563.0
2022-01-14 14:00:00,253.77,255.63,253.66,255.21,90018.0,253.77,255.63,253.66,255.21,90018.0
2022-01-14 14:30:00,255.03,256.09,255.03,255.65,40053.0,255.03,256.09,255.03,255.65,40053.0
2022-01-14 15:00:00,255.93,257.39,255.44,257.12,103503.0,255.93,257.39,255.44,257.12,103503.0
2022-01-14 15:30:00,257.19,259.61,257.14,259.11,163898.0,257.19,259.61,257.14,259.11,163898.0
2022-01-18 09:30:00,253.39,255.84,251.2,254.51,101928.0,253.39,255.84,251.2,254.51,101928.0
2022-01-18 10:00:00,254.37,257.99,254.17,256.56,52467.0,254.37,257.99,254.17,256.56,52467.0
2022-01-18 10:30:00,256.67,257.6,255.16,255.69,62702.0,256.67,257.6,255.16,255.69,62702.0
2022-01-18 11:00:00,255.73,256.36,253.79,253.99,57918.0,255.73,256.36,253.79,253.99,57918.0
2022-01-18 11:30:00,253.86,255.6,252.54,255.38,120301.0,253.86,255.6,252.54,255.38,120301.0
2022-01-18 12:00:00,255.31,255.76,254.53,254.86,40250.0,255.31,255.76,254.53,254.86,40250.0
2022-01-18 12:30:00,254.7,255.19,253.74,253.74,29383.0,254.7,255.19,253.74,253.74,29383.0
2022-01-18 13:00:00,253.92,254.27,253.08,253.89,24761.0,253.92,254.27,253.08,253.89,24761.0
2022-01-18 13:30:00,253.98,254.13,253.2,253.99,31239.0,253.98,254.13,253.2,253.99,31239.0
2022-01-18 14:00:00,254.0,254.2,253.0,253.33,76335.0,254.0,254.2,253.0,253.33,76335.0
2022-01-18 14:30:00,253.48,255.35,253.21,254.98,33216.0,253.48,255.35,253.21,254.98,33216.0
2022-01-18 15:00:00,254.99,255.0,253.15,253.7,28319.0,254.99,255.0,253.15,253.7,28319.0
2022-01-18 15:30:00,253.72,253.72,251.55,252.01,178641.0,253.72,253.72,251.55,252.01,178641.0
2022-01-19 09:30:00,253.88,258.22,253.25,257.91,88188.0,253.88,258.22,253.25,257.91,88188.0
2022-01-19 10:00:00,258.07,259.5,256.42,256.89,72627.0,258.07,259.5,256.42,256.89,72627.0
2022-01-19 10:30:00,256.82,257.15,254.06,255.05,68492.0,256.82,257.15,254.06,255.05,68492.0
2022-01-19 11:00:00,255.22,256.31,252.83,253.53,51368.0,255.22,256.31,252.83,253.53,51368.0
2022-01-19 11:30:00,253.77,255.25,253.02,254.96,106521.0,253.77,255.25,253.02,254.96,106521.0
2022-01-19 12:00:00,254.91,256.93,254.91,256.79,36658.0,254.91,256.93,254.91,256.79,36658.0
2022-01-19 12:30:00,256.81,258.1,256.68,257.95,31912.0,256.81,258.1,256.68,257.95,31912.0
2022-01-19 13:00:00,257.91,258.44,257.37,257.47,36423.0,257.91,258.44,257.37,257.47,36423.0
2022-01-19 13:30:00,257.53,258.02,256.81,257.37,45979.0,257.53,258.02,256.81,257.37,45979.0
2022-01-19 14:00:00,257.37,257.93,256.6,256.93,81808.0,257.37,257.93,256.6,256.93,81808.0
2022-01-19 14:30:00,256.93,257.64,256.55,256.78,59531.0,256.93,257.64,256.55,256.78,59531.0
2022-01-19 15:00:00,256.77,257.4,256.26,256.26,38584.0,256.77,257.4,256.26,256.26,38584.0
2022-01-19 15:30:00,256.17,256.53,254.16,254.47,159589.0,256.17,256.53,254.16,254.47,159589.0
2022-01-20 09:30:00,258.73,262.29,257.59,261.44,116355.0,258.73,262.29,257.59,261.44,116355.0
2022-01-20 10:00:00,261.51,262.46,260.03,260.53,128507.0,261.51,262.46,260.03,260.53,128507.0
2022-01-20 10:30:00,260.7,262.42,260.26,261.87,51563.0,260.7,262.42,260.26,261.87,51563.0
2022-01-20 11:00:00,261.95,262.49,260.47,260.66,39868.0,261.95,262.49,260.47,260.66,39868.0
2022-01-20 11:30:00,260.67,260.99,258.52,259.38,48788.0,260.67,260.99,258.52,259.38,48788.0
2022-01-20 12:00:00,259.41,260.75,258.79,260.6,43177.0,259.41,260.75,258.79,260.6,43177.0
2022-01-20 12:30:00,260.62,260.97,259.61,260.0,33193.0,260.62,260.97,259.61,260.0,33193.0
2022-01-20 13:00:00,259.93,259.94,258.65,259.71,53489.0,259.93,259.94,258.65,259.71,53489.0
2022-01-20 13:30:00,259.81,260.08,258.8,258.82,74673.0,259.81,260.08,258.8,258.82,74673.0
2022-01-20 14:00:00,258.97,260.18,257.78,258.0,50042.0,258.97,260.18,257.78,258.0,50042.0
2022-01-20 14:30:00,257.92,258.06,256.44,256.76,63527.0,257.92,258.06,256.44,256.76,63527.0
2022-01-20 15:00:00,256.6,256.96,254.31,254.56,53023.0,256.6,256.96,254.31,254.56,53023.0
2022-01-20 15:30:00,254.18,254.72,252.14,252.39,240805.0,254.18,254.72,252.14,252.39,240805.0
2022-01-21 09:30:00,250.01,250.61,246.62,249.63,333404.0,250.01,250.61,246.62,249.63,333404.0
2022-01-21 10:00:00,249.86,250.21,243.57,244.97,188851.0,249.86,250.21,243.57,244.97,188851.0
2022-01-21 10:30:00,244.89,248.7,244.19,245.33,218078.0,244.89,248.7,244.19,245.33,218078.0
2022-01-21 11:00:00,245.31,248.29,244.49,248.17,123676.0,245.31,248.29,244.49,248.17,123676.0
2022-01-21 11:30:00,247.86,248.26,245.19,246.18,76914.0,247.86,248.26,245.19,246.18,76914.0
2022-01-21 12:00:00,246.11,247.74,244.57,245.05,59333.0,246.11,247.74,244.57,245.05,59333.0
2022-01-21 12:30:00,244.86,245.47,243.66,244.02,74446.0,244.86,245.47,243.66,244.02,74446.0
2022-01-21 13:00:00,244.33,245.4,242.42,242.79,40330.0,244.33,245.4,242.42,242.79,40330.0
2022-01-21 13:30:00,242.7,244.26,242.7,243.09,45003.0,242.7,244.26,242.7,243.09,45003.0
2022-01-21 14:00:00,243.15,244.04,241.27,241.28,35918.0,243.15,244.04,241.27,241.28,35918.0
2022-01-21 14:30:00,241.06,242.41,240.09,240.28,71262.0,241.06,242.41,240.09,240.28,71262.0
2022-01-21 15:00:00,240.27,241.06,239.1,239.73,94234.0,240.27,241.06,239.1,239.73,94234.0
2022-01-21 15:30:00,239.59,241.52,238.82,239.04,257947.0,239.59,241.52,238.82,239.04,257947.0
2022-01-24 09:30:00,234.25,236.75,230.49,232.2,142200.0,234.25,236.75,230.49,232.2,142200.0
2022-01-24 10:00:00,232.69,234.24,229.61,232.42,274194.0,232.69,234.24,229.61,232.42,274194.0
2022-01-24 10:30:00,232.68,234.63,229.74,233.85,105445.0,232.68,234.63,229.74,233.85,105445.0
2022-01-24 11:00:00,233.78,234.65,231.87,232.82,211208.0,233.78,234.65,231.87,232.82,211208.0
2022-01-24 11:30:00,232.65,233.85,230.64,233.75,85327.0,232.65,233.85,230.64,233.75,85327.0
2022-01-24 12:00:00,233.71,233.71,230.18,232.49,105937.0,233.71,233.71,230.18,232.49,105937.0
2022-01-24 12:30:00,232.49,237.45,231.93,237.38,96957.0,232.49,237.45,231.93,237.38,96957.0
2022-01-24 13:00:00,237.51,239.97,236.83,237.43,116901.0,237.51,239.97,236.83,237.43,116901.0
2022-01-24 13:30:00,237.67,242.92,237.67,242.92,117910.0,237.67,242.92,237.67,242.92,117910.0
2022-01-24 14:00:00,242.84,244.15,240.01,240.09,128308.0,242.84,244.15,240.01,240.09,128308.0
2022-01-24 14:30:00,240.05,242.4,237.85,242.11,82741.0,240.05,242.4,237.85,242.11,82741.0
2022-01-24 15:00:00,242.05,243.84,241.35,243.34,105855.0,242.05,243.84,241.35,243.34,105855.0
2022-01-24 15:30:00,243.13,246.29,242.55,245.35,373808.0,243.13,246.29,242.55,245.35,373808.0
2022-01-25 09:30:00,239.88,240.94,235.26,236.39,193810.0,239.88,240.94,235.26,236.39,193810.0
2022-01-25 10:00:00,236.31,238.23,234.77,237.97,90124.0,236.31,238.23,234.77,237.97,90124.0
2022-01-25 10:30:00,237.92,238.19,234.63,235.11,210587.0,237.92,238.19,234.63,235.11,210587.0
2022-01-25 11:00:00,234.98,235.92,233.65,234.45,102331.0,234.98,235.92,233.65,234.45,102331.0
2022-01-25 11:30:00,234.45,234.99,232.55,233.4,87004.0,234.45,234.99,232.55,233.4,87004.0
2022-01-25 12:00:00,233.4,235.51,232.75,233.81,126379.0,233.4,235.51,232.75,233.81,126379.0
2022-01-25 12:30:00,233.69,233.76,231.27,232.45,43225.0,233.69,233.76,231.27,232.45,43225.0
2022-01-25 13:00:00,232.21,234.34,230.93,234.17,206875.0,232.21,234.34,230.93,234.17,206875.0
2022-01-25 13:30:00,234.03,236.8,233.91,236.8,67827.0,234.03,236.8,233.91,236.8,67827.0
2022-01-25 14:00:00,236.87,238.76,236.14,238.2,85585.0,236.87,238.76,236.14,238.2,85585.0
2022-01-25 14:30:00,238.23,240.19,236.99,239.84,76366.0,238.23,240.19,236.99,239.84,76366.0
2022-01-25 15:00:00,239.86,239.95,235.5,235.7,79085.0,239.86,239.95,235.5,235.7,79085.0
2022-01-25 15:30:00,235.67,236.25,233.29,233.6,269884.0,235.67,236.25,233.29,233.6,269884.0
2022-01-26 09:30:00,238.04,242.17,236.83,239.58,125478.0,238.04,242.17,236.83,239.58,125478.0
2022-01-26 10:00:00,239.63,241.1,237.43,237.63,84410.0,239.63,241.1,237.43,237.63,84410.0
2022-01-26 10:30:00,237.51,239.63,236.68,238.86,60529.0,237.51,239.63,236.68,238.86,60529.0
2022-01-26 11:00:00,238.83,239.88,237.75,238.73,50458.0,238.83,239.88,237.75,238.73,50458.0
2022-01-26 11:30:00,238.83,239.78,238.42,239.14,18250.0,238.83,239.78,238.42,239.14,18250.0
2022-01-26 12:00:00,239.04,240.12,238.85,239.01,22633.0,239.04,240.12,238.85,239.01,22633.0
2022-01-26 12:30:00,238.88,241.41,238.88,241.23,29000.0,238.88,241.41,238.88,241.23,29000.0
2022-01-26 13:00:00,241.17,241.18,239.71,240.14,41147.0,241.17,241.18,239.71,240.14,41147.0
2022-01-26 13:30:00,240.06,240.33,239.2,239.46,23615.0,240.06,240.33,239.2,239.46,23615.0
2022-01-26 14:00:00,239.95,242.55,238.45,240.94,39573.0,239.95,242.55,238.45,240.94,39573.0
2022-01-26 14:30:00,240.69,241.0,234.76,235.4,103593.0,240.69,241.0,234.76,235.4,103593.0
2022-01-26 15:00:00,235.19,235.19,230.86,233.98,118450.0,235.19,235.19,230.86,233.98,118450.0
2022-01-26 15:30:00,234.0,234.33,232.02,233.28,239018.0,234.0,234.33,232.02,233.28,239018.0
2022-01-27 09:30:00,235.61,239.75,235.61,237.19,85511.0,235.61,239.75,235.61,237.19,85511.0
2022-01-27 10:00:00,237.87,238.88,235.69,235.9,66701.0,237.87,238.88,235.69,235.9,66701.0
2022-01-27 10:30:00,235.7,235.7,233.49,235.34,56873.0,235.7,235.7,233.49,235.34,56873.0
2022-01-27 11:00:00,235.27,236.41,233.61,233.73,102254.0,235.27,236.41,233.61,233.73,102254.0
2022-01-27 11:30:00,233.91,236.41,233.84,234.37,44782.0,233.91,236.41,233.84,234.37,44782.0
2022-01-27 12:00:00,234.23,234.54,232.09,233.06,55485.0,234.23,234.54,232.09,233.06,55485.0
2022-01-27 12:30:00,233.0,233.0,230.53,232.39,59918.0,233.0,233.0,230.53,232.39,59918.0
2022-01-27 13:00:00,232.24,232.88,229.32,229.32,34776.0,232.24,232.88,229.32,229.32,34776.0
2022-01-27 13:30:00,229.48,231.24,229.0,230.85,48630.0,229.48,231.24,229.0,230.85,48630.0
2022-01-27 14:00:00,230.81,231.71,229.22,229.44,31644.0,230.81,231.71,229.22,229.44,31644.0
2022-01-27 14:30:00,229.28,230.22,228.32,229.27,37714.0,229.28,230.22,228.32,229.27,37714.0
2022-01-27 15:00:00,229.22,230.13,228.12,229.04,43392.0,229.22,230.13,228.12,229.04,43392.0
2022-01-27 15:30:00,228.98,230.64,228.07,228.58,155880.0,228.98,230.64,228.07,228.58,155880.0
2022-01-28 09:30:00,229.61,230.32,226.4,226.86,110733.0,229.61,230.32,226.4,226.86,110733.0
2022-01-28 10:00:00,226.65,230.0,226.42,228.36,49826.0,226.65,230.0,226.42,228.36,49826.0
2022-01-28 10:30:00,228.33,231.44,227.87,231.17,98977.0,228.33,231.44,227.87,231.17,98977.0
2022-01-28 11:00:00,231.36,233.51,229.91,232.7,94694.0,231.36,233.51,229.91,232.7,94694.0
2022-01-28 11:30:00,232.63,234.91,232.22,234.77,39253.0,232.63,234.91,232.22,234.77,39253.0
2022-01-28 12:00:00,234.63,236.51,234.44,234.84,81547.0,234.63,236.51,234.44,234.84,81547.0
2022-01-28 12:30:00,234.87,235.07,232.95,232.99,47645.0,234.87,235.07,232.95,232.99,47645.0
2022-01-28 13:00:00,232.89,234.35,232.74,233.29,56408.0,232.89,234.35,232.74,233.29,56408.0
2022-01-28 13:30:00,233.5,235.13,232.85,234.65,53282.0,233.5,235.13,232.85,234.65,53282.0
2022-01-28 14:00:00,234.64,235.22,232.58,233.26,120548.0,234.64,235.22,232.58,233.26,120548.0
2022-01-28 14:30:00,233.06,236.3,232.75,236.2,138921.0,233.06,236.3,232.75,236.2,138921.0
2022-01-28 15:00:00,236.4,237.35,236.02,236.54,46245.0,236.4,237.35,236.02,236.54,46245.0
2022-01-28 15:30:00,236.53,239.78,235.77,239.54,140146.0,236.53,239.78,235.77,239.54,140146.0
2022-01-31 09:30:00,240.07,244.23,239.29,243.59,63855.0,240.07,244.23,239.29,243.59,63855.0
2022-01-31 10:00:00,243.97,245.27,243.14,243.14,39608.0,243.97,245.27,243.14,243.14,39608.0
2022-01-31 10:30:00,243.44,246.36,242.97,245.85,30918.0,243.44,246.36,242.97,245.85,30918.0
2022-01-31 11:00:00,245.75,246.68,244.08,245.33,36877.0,245.75,246.68,244.08,245.33,36877.0
2022-01-31 11:30:00,245.51,249.59,245.24,248.99,45567.0,245.51,249.59,245.24,248.99,45567.0
2022-01-31 12:00:00,249.17,249.26,247.13,247.65,30037.0,249.17,249.26,247.13,247.65,30037.0
2022-01-31 12:30:00,247.74,248.44,247.17,248.16,20981.0,247.74,248.44,247.17,248.16,20981.0
2022-01-31 13:00:00,247.87,248.84,247.46,247.51,30556.0,247.87,248.84,247.46,247.51,30556.0
2022-01-31 13:30:00,247.61,248.34,247.1,248.12,19273.0,247.61,248.34,247.1,248.12,19273.0
2022-01-31 14:00:00,248.19,248.53,247.72,248.38,21996.0,248.19,248.53,247.72,248.38,21996.0
2022-01-31 14:30:00,248.28,248.75,247.71,248.45,33495.0,248.28,248.75,247.71,248.45,33495.0
2022-01-31 15:00:00,248.39,248.59,246.13,246.73,38674.0,248.39,248.59,246.13,246.73,38674.0
2022-01-31 15:30:00,246.62,249.91,246.44,249.79,166779.0,246.62,249.91,246.44,249.79,166779.0
2022-02-01 09:30:00,250.71,250.96,245.56,246.15,88518.0,250.71,250.96,245.56,246.15,88518.0
2022-02-01 10:00:00,246.31,247.26,244.56,246.78,65157.0,246.31,247.26,244.56,246.78,65157.0
2022-02-01 10:30:00,247.15,247.5,244.62,247.5,56357.0,247.15,247.5,244.62,247.5,56357.0
2022-02-01 11:00:00,247.77,249.37,247.23,248.76,62565.0,247.77,249.37,247.23,248.76,62565.0
2022-02-01 11:30:00,248.67,250.02,247.57,249.56,33241.0,248.67,250.02,247.57,249.56,33241.0
2022-02-01 12:00:00,249.68,249.87,248.86,249.29,57270.0,249.68,249.87,248.86,249.29,57270.0
2022-02-01 12:30:00,249.24,250.73,248.44,250.51,41570.0,249.24,250.73,248.44,250.51,41570.0
2022-02-01 13:00:00,250.63,250.63,249.7,250.34,17085.0,250.63,250.63,249.7,250.34,17085.0
2022-02-01 13:30:00,250.18,250.18,247.98,248.42,21752.0,250.18,250.18,247.98,248.42,21752.0
2022-02-01 14:00:00,248.9,249.09,247.05,247.39,33403.0,248.9,249.09,247.05,247.39,33403.0
2022-02-01 14:30:00,247.55,248.3,247.25,248.12,17667.0,247.55,248.3,247.25,248.12,17667.0
2022-02-01 15:00:00,247.97,249.25,247.96,249.25,29860.0,247.97,249.25,247.96,249.25,29860.0
2022-02-01 15:30:00,249.3,250.17,248.64,249.58,123994.0,249.3,250.17,248.64,249.58,123994.0
2022-02-02 09:30:00,250.93,252.34,248.38,249.55,59274.0,250.93,252.34,248.38,249.55,59274.0
2022-02-02 10:00:00,249.56,251.35,248.38,249.03,32556.0,249.56,251.35,248.38,249.03,32556.0
2022-02-02 10:30:00,249.0,249.54,248.23,249.1,30039.0,249.0,249.54,248.23,249.1,30039.0
2022-02-02 11:00:00,249.03,249.03,246.62,247.28,31173.0,249.03,249.03,246.62,247.28,31173.0
2022-02-02 11:30:00,247.28,247.81,245.85,247.79,37929.0,247.28,247.81,245.85,247.79,37929.0
2022-02-02 12:00:00,247.65,247.95,246.82,247.0,38144.0,247.65,247.95,246.82,247.0,38144.0
2022-02-02 12:30:00,246.76,248.52,246.67,248.42,34724.0,246.76,248.52,246.67,248.42,34724.0
2022-02-02 13:00:00,248.43,248.45,246.82,247.12,52463.0,248.43,248.45,246.82,247.12,52463.0
2022-02-02 13:30:00,246.99,247.95,246.8,247.06,34950.0,246.99,247.95,246.8,247.06,34950.0
2022-02-02 14:00:00,247.07,247.67,246.26,247.25,30110.0,247.07,247.67,246.26,247.25,30110.0
2022-02-02 14:30:00,247.39,248.48,247.18,247.85,46387.0,247.39,248.48,247.18,247.85,46387.0
2022-02-02 15:00:00,247.88,248.88,247.2,248.06,68976.0,247.88,248.88,247.2,248.06,68976.0
2022-02-02 15:30:00,248.05,248.52,247.44,247.97,141993.0,248.05,248.52,247.44,247.97,141993.0
2022-02-03 09:30:00,242.67,245.0,239.75,242.23,81825.0,242.67,245.0,239.75,242.23,81825.0
2022-02-03 10:00:00,242.45,245.84,241.67,244.96,246915.0,242.45,245.84,241.67,244.96,246915.0
2022-02-03 10:30:00,245.07,245.24,241.56,242.9,33425.0,245.07,245.24,241.56,242.9,33425.0
2022-02-03 11:00:00,242.7,245.0,242.5,242.77,29440.0,242.7,245.0,242.5,242.77,29440.0
2022-02-03 11:30:00,242.66,243.2,242.01,242.01,28766.0,242.66,243.2,242.01,242.01,28766.0
2022-02-03 12:00:00,242.29,243.08,241.36,242.86,25700.0,242.29,243.08,241.36,242.86,25700.0
2022-02-03 12:30:00,242.72,242.86,241.4,241.7,28500.0,242.72,242.86,241.4,241.7,28500.0
2022-02-03 13:00:00,241.69,242.02,240.84,241.56,38330.0,241.69,242.02,240.84,241.56,38330.0
2022-02-03 13:30:00,241.65,241.71,240.28,240.29,50605.0,241.65,241.71,240.28,240.29,50605.0
2022-02-03 14:00:00,240.4,241.23,239.99,240.11,40480.0,240.4,241.23,239.99,240.11,40480.0
2022-02-03 14:30:00,240.11,240.59,239.22,239.66,32035.0,240.11,240.59,239.22,239.66,32035.0
2022-02-03 15:00:00,239.67,240.39,239.1,239.45,68113.0,239.67,240.39,239.1,239.45,68113.0
2022-02-03 15:30:00,239.54,239.54,236.81,237.79,151469.0,239.54,239.54,236.81,237.79,151469.0
2022-02-04 09:30:00,235.25,240.35,235.25,239.81,56963.0,235.25,240.35,235.25,239.81,56963.0
2022-02-04 10:00:00,239.96,242.52,239.96,240.64,66588.0,239.96,242.52,239.96,240.64,66588.0
2022-02-04 10:30:00,240.85,241.69,239.58,239.85,47980.0,240.85,241.69,239.58,239.85,47980.0
2022-02-04 11:00:00,239.91,242.42,239.38,242.02,40735.0,239.91,242.42,239.38,242.02,40735.0
2022-02-04 11:30:00,242.36,243.66,242.24,242.65,25591.0,242.36,243.66,242.24,242.65,25591.0
2022-02-04 12:00:00,242.56,242.93,241.61,242.09,19237.0,242.56,242.93,241.61,242.09,19237.0
2022-02-04 12:30:00,242.26,242.94,241.35,242.88,16594.0,242.26,242.94,241.35,242.88,16594.0
2022-02-04 13:00:00,243.14,244.0,242.76,243.38,22513.0,243.14,244.0,242.76,243.38,22513.0
2022-02-04 13:30:00,243.38,244.39,243.04,243.85,37155.0,243.38,244.39,243.04,243.85,37155.0
2022-02-04 14:00:00,244.05,244.05,242.28,242.89,32956.0,244.05,244.05,242.28,242.89,32956.0
2022-02-04 14:30:00,242.95,243.9,242.66,243.36,39187.0,242.95,243.9,242.66,243.36,39187.0
2022-02-04 15:00:00,243.63,244.66,243.51,243.6,29793.0,243.63,244.66,243.51,243.6,29793.0
2022-02-04 15:30:00,243.62,244.14,240.8,241.09,176090.0,243.62,244.14,240.8,241.09,176090.0
2022-02-07 09:30:00,242.54,245.42,241.0,244.5,50790.0,242.54,245.42,241.0,244.5,50790.0
2022-02-07 10:00:00,244.68,245.16,242.21,243.28,29811.0,244.68,245.16,242.21,243.28,29811.0
2022-02-07 10:30:00,243.2,244.62,242.47,243.88,65681.0,243.2,244.62,242.47,243.88,65681.0
2022-02-07 11:00:00,243.88,244.6,242.46,243.41,32155.0,243.88,244.6,242.46,243.41,32155.0
2022-02-07 11:30:00,243.05,243.18,240.81,242.12,25352.0,243.05,243.18,240.81,242.12,25352.0
2022-02-07 12:00:00,241.9,243.54,241.64,242.91,31706.0,241.9,243.54,241.64,242.91,31706.0
2022-02-07 12:30:00,242.76,243.78,241.91,243.09,39781.0,242.76,243.78,241.91,243.09,39781.0
2022-02-07 13:00:00,243.08,244.25,242.83,244.16,26039.0,243.08,244.25,242.83,244.16,26039.0
2022-02-07 13:30:00,244.09,244.57,243.4,243.91,43142.0,244.09,244.57,243.4,243.91,43142.0
2022-02-07 14:00:00,243.85,243.86,242.92,243.66,22683.0,243.85,243.86,242.92,243.66,22683.0
2022-02-07 14:30:00,243.76,243.85,242.81,242.99,23290.0,243.76,243.85,242.81,242.99,23290.0
2022-02-07 15:00:00,242.93,243.89,241.67,241.82,52241.0,242.93,243.89,241.67,241.82,52241.0
2022-02-07 15:30:00,241.81,242.2,239.47,240.63,208430.0,241.81,242.2,239.47,240.63,208430.0
2022-02-08 09:30:00,240.19,242.26,238.29,239.3,54619.0,240.19,242.26,238.29,239.3,54619.0
2022-02-08 10:00:00,238.71,239.28,237.45,237.45,50759.0,238.71,239.28,237.45,237.45,50759.0
2022-02-08 10:30:00,237.5,240.8,237.0,240.09,35048.0,237.5,240.8,237.0,240.09,35048.0
2022-02-08 11:00:00,240.27,241.48,240.16,240.82,65717.0,240.27,241.48,240.16,240.82,65717.0
2022-02-08 11:30:00,240.9,241.78,240.36,240.65,46883.0,240.9,241.78,240.36,240.65,46883.0
2022-02-08 12:00:00,240.69,241.29,240.16,240.95,28982.0,240.69,241.29,240.16,240.95,28982.0
2022-02-08 12:30:00,241.0,241.87,240.86,241.13,167097.0,241.0,241.87,240.86,241.13,167097.0
2022-02-08 13:00:00,241.16,241.16,240.44,240.84,24279.0,241.16,241.16,240.44,240.84,24279.0
2022-02-08 13:30:00,240.76,241.12,240.0,241.03,45143.0,240.76,241.12,240.0,241.03,45143.0
2022-02-08 14:00:00,241.17,241.28,239.26,239.64,49496.0,241.17,241.28,239.26,239.64,49496.0
2022-02-08 14:30:00,239.66,241.17,239.56,240.71,19562.0,239.66,241.17,239.56,240.71,19562.0
2022-02-08 15:00:00,240.64,242.14,240.14,241.52,37867.0,240.64,242.14,240.14,241.52,37867.0
2022-02-08 15:30:00,241.54,242.09,240.87,241.07,189698.0,241.54,242.09,240.87,241.07,189698.0
2022-02-09 09:30:00,244.48,247.71,244.2,244.85,144277.0,244.48,247.71,244.2,244.85,144277.0
2022-02-09 10:00:00,244.84,246.9,244.84,246.56,43294.0,244.84,246.9,244.84,246.56,43294.0
2022-02-09 10:30:00,246.58,247.49,245.53,246.42,107634.0,246.58,247.49,245.53,246.42,107634.0
2022-02-09 11:00:00,246.71,247.67,246.45,246.94,22171.0,246.71,247.67,246.45,246.94,22171.0
2022-02-09 11:30:00,246.94,247.13,245.9,246.23,42062.0,246.94,247.13,245.9,246.23,42062.0
2022-02-09 12:00:00,246.26,247.6,246.0,247.37,26101.0,246.26,247.6,246.0,247.37,26101.0
2022-02-09 12:30:00,247.42,248.34,247.14,248.27,39200.0,247.42,248.34,247.14,248.27,39200.0
2022-02-09 13:00:00,248.2,248.69,248.01,248.31,24114.0,248.2,248.69,248.01,248.31,24114.0
2022-02-09 13:30:00,248.29,248.45,247.29,248.16,29601.0,248.29,248.45,247.29,248.16,29601.0
2022-02-09 14:00:00,248.49,249.56,248.48,249.56,43854.0,248.49,249.56,248.48,249.56,43854.0
2022-02-09 14:30:00,249.63,249.65,248.57,248.64,63987.0,249.63,249.65,248.57,248.64,63987.0
2022-02-09 15:00:00,248.57,249.53,247.9,249.53,44229.0,248.57,249.53,247.9,249.53,44229.0
2022-02-09 15:30:00,249.6,251.42,249.45,251.36,209646.0,249.6,251.42,249.45,251.36,209646.0
2022-02-10 09:30:00,242.68,246.3,241.42,244.79,133486.0,242.68,246.3,241.42,244.79,133486.0
2022-02-10 10:00:00,244.82,246.26,244.26,245.44,63690.0,244.82,246.26,244.26,245.44,63690.0
2022-02-10 10:30:00,245.64,248.03,245.29,246.5,65838.0,245.64,248.03,245.29,246.5,65838.0
2022-02-10 11:00:00,246.11,246.83,244.95,245.19,66365.0,246.11,246.83,244.95,245.19,66365.0
2022-02-10 11:30:00,244.93,245.92,243.72,245.8,65768.0,244.93,245.92,243.72,245.8,65768.0
2022-02-10 12:00:00,245.74,246.0,244.35,245.14,90303.0,245.74,246.0,244.35,245.14,90303.0
2022-02-10 12:30:00,245.1,245.8,242.24,243.75,39957.0,245.1,245.8,242.24,243.75,39957.0
2022-02-10 13:00:00,243.99,244.52,241.81,242.13,54537.0,243.99,244.52,241.81,242.13,54537.0
2022-02-10 13:30:00,242.21,242.27,240.73,241.77,51853.0,242.21,242.27,240.73,241.77,51853.0
2022-02-10 14:00:00,242.1,242.29,239.71,240.81,76872.0,242.1,242.29,239.71,240.81,76872.0
2022-02-10 14:30:00,240.82,241.84,239.53,239.86,65606.0,240.82,241.84,239.53,239.86,65606.0
2022-02-10 15:00:00,239.89,240.75,239.22,239.4,67947.0,239.89,240.75,239.22,239.4,67947.0
2022-02-10 15:30:00,239.3,239.32,236.49,238.51,239376.0,239.3,239.32,236.49,238.51,239376.0
2022-02-11 09:30:00,240.06,241.08,236.75,237.14,96536.0,240.06,241.08,236.75,237.14,96536.0
2022-02-11 10:00:00,237.33,239.7,236.58,237.47,38981.0,237.33,239.7,236.58,237.47,38981.0
2022-02-11 10:30:00,237.21,238.15,235.42,235.63,32742.0,237.21,238.15,235.42,235.63,32742.0
2022-02-11 11:00:00,235.59,236.48,233.23,233.31,64195.0,235.59,236.48,233.23,233.31,64195.0
2022-02-11 11:30:00,233.16,233.88,232.05,233.0,58100.0,233.16,233.88,232.05,233.0,58100.0
2022-02-11 12:00:00,232.99,233.27,231.96,232.84,41789.0,232.99,233.27,231.96,232.84,41789.0
2022-02-11 12:30:00,232.82,233.1,231.17,231.33,25072.0,232.82,233.1,231.17,231.33,25072.0
2022-02-11 13:00:00,231.41,232.25,230.78,230.78,42726.0,231.41,232.25,230.78,230.78,42726.0
2022-02-11 13:30:00,230.78,230.83,228.89,229.5,97217.0,230.78,230.83,228.89,229.5,97217.0
2022-02-11 14:00:00,229.56,230.72,228.6,228.6,70388.0,229.56,230.72,228.6,228.6,70388.0
2022-02-11 14:30:00,228.81,229.87,227.59,228.57,54406.0,228.81,229.87,227.59,228.57,54406.0
2022-02-11 15:00:00,228.74,230.11,228.11,228.54,76453.0,228.74,230.11,228.11,228.54,76453.0
2022-02-11 15:30:00,228.5,228.5,226.61,227.07,228626.0,228.5,228.5,226.61,227.07,228626.0
2022-02-14 09:30:00,227.01,231.06,227.01,228.88,101880.0,227.01,231.06,227.01,228.88,101880.0
2022-02-14 10:00:00,228.59,229.1,227.31,228.97,94682.0,228.59,229.1,227.31,228.97,94682.0
2022-02-14 10:30:00,229.07,230.1,227.6,229.43,86861.0,229.07,230.1,227.6,229.43,86861.0
2022-02-14 11:00:00,229.54,231.33,228.58,230.81,51457.0,229.54,231.33,228.58,230.81,51457.0
2022-02-14 11:30:00,230.86,231.05,227.8,228.11,45731.0,230.86,231.05,227.8,228.11,45731.0
2022-02-14 12:00:00,228.07,228.41,227.57,228.18,50468.0,228.07,228.41,227.57,228.18,50468.0
2022-02-14 12:30:00,228.14,228.6,227.49,227.68,44271.0,228.14,228.6,227.49,227.68,44271.0
2022-02-14 13:00:00,227.81,228.01,226.41,226.59,33771.0,227.81,228.01,226.41,226.59,33771.0
2022-02-14 13:30:00,226.59,227.05,225.3,225.35,41837.0,226.59,227.05,225.3,225.35,41837.0
2022-02-14 14:00:00,225.18,226.5,223.81,226.24,62630.0,225.18,226.5,223.81,226.24,62630.0
2022-02-14 14:30:00,226.24,228.16,225.4,227.42,55258.0,226.24,228.16,225.4,227.42,55258.0
2022-02-14 15:00:00,227.47,228.44,226.54,228.07,52395.0,227.47,228.44,226.54,228.07,52395.0
2022-02-14 15:30:00,227.98,229.01,226.73,226.9,158099.0,227.98,229.01,226.73,226.9,158099.0
2022-02-15 09:30:00,229.84,231.41,227.69,230.66,88892.0,229.84,231.41,227.69,230.66,88892.0
2022-02-15 10:00:00,230.7,231.0,228.05,228.62,42146.0,230.7,231.0,228.05,228.62,42146.0
2022-02-15 10:30:00,228.8,230.74,228.15,230.23,50606.0,228.8,230.74,228.15,230.23,50606.0
2022-02-15 11:00:00,230.28,231.68,230.22,231.05,56508.0,230.28,231.68,230.22,231.05,56508.0
2022-02-15 11:30:00,231.13,232.91,230.89,232.52,38424.0,231.13,232.91,230.89,232.52,38424.0
2022-02-15 12:00:00,232.45,232.61,230.41,230.88,24280.0,232.45,232.61,230.41,230.88,24280.0
2022-02-15 12:30:00,230.79,231.01,229.97,231.0,45671.0,230.79,231.01,229.97,231.0,45671.0
2022-02-15 13:00:00,230.91,232.78,230.85,232.02,43426.0,230.91,232.78,230.85,232.02,43426.0
2022-02-15 13:30:00,232.23,232.92,231.81,232.62,37604.0,232.23,232.92,231.81,232.62,37604.0
2022-02-15 14:00:00,232.58,232.64,231.6,232.36,45489.0,232.58,232.64,231.6,232.36,45489.0
2022-02-15 14:30:00,232.37,233.26,231.96,233.05,31641.0,232.37,233.26,231.96,233.05,31641.0
2022-02-15 15:00:00,233.13,233.74,233.1,233.47,39074.0,233.13,233.74,233.1,233.47,39074.0
2022-02-15 15:30:00,233.53,234.41,232.46,233.38,135948.0,233.53,234.41,232.46,233.38,135948.0
2022-02-16 09:30:00,232.73,232.86,227.78,228.91,122728.0,232.73,232.86,227.78,228.91,122728.0
2022-02-16 10:00:00,228.7,229.28,227.27,229.19,75700.0,228.7,229.28,227.27,229.19,75700.0
2022-02-16 10:30:00,228.91,230.04,228.57,229.55,36595.0,228.91,230.04,228.57,229.55,36595.0
2022-02-16 11:00:00,229.63,230.47,229.28,229.52,54437.0,229.63,230.47,229.28,229.52,54437.0
2022-02-16 11:30:00,229.44,230.1,228.98,229.97,29388.0,229.44,230.1,228.98,229.97,29388.0
2022-02-16 12:00:00,230.0,230.28,229.73,229.99,15318.0,230.0,230.28,229.73,229.99,15318.0
2022-02-16 12:30:00,229.95,230.44,229.16,229.79,29952.0,229.95,230.44,229.16,229.79,29952.0
2022-02-16 13:00:00,229.69,230.1,229.26,229.8,21214.0,229.69,230.1,229.26,229.8,21214.0
2022-02-16 13:30:00,229.78,230.04,229.28,229.84,26051.0,229.78,230.04,229.28,229.84,26051.0
2022-02-16 14:00:00,229.93,232.71,229.83,232.58,75083.0,229.93,232.71,229.83,232.58,75083.0
2022-02-16 14:30:00,232.61,233.48,231.87,232.75,27879.0,232.61,233.48,231.87,232.75,27879.0
2022-02-16 15:00:00,232.9,234.13,232.78,233.9,50639.0,232.9,234.13,232.78,233.9,50639.0
2022-02-16 15:30:00,233.94,234.82,233.3,233.73,114364.0,233.94,234.82,233.3,233.73,114364.0
2022-02-17 09:30:00,231.56,231.79,227.21,227.86,86956.0,231.56,231.79,227.21,227.86,86956.0
2022-02-17 10:00:00,227.79,228.62,226.17,226.17,104063.0,227.79,228.62,226.17,226.17,104063.0
2022-02-17 10:30:00,226.25,226.64,225.32,225.96,99163.0,226.25,226.64,225.32,225.96,99163.0
2022-02-17 11:00:00,225.93,226.42,225.41,226.05,63978.0,225.93,226.42,225.41,226.05,63978.0
2022-02-17 11:30:00,226.01,226.21,224.79,224.91,60491.0,226.01,226.21,224.79,224.91,60491.0
2022-02-17 12:00:00,224.97,225.12,223.62,224.28,36609.0,224.97,225.12,223.62,224.28,36609.0
2022-02-17 12:30:00,224.2,225.13,224.1,224.56,32361.0,224.2,225.13,224.1,224.56,32361.0
2022-02-17 13:00:00,224.5,224.77,223.68,224.22,136214.0,224.5,224.77,223.68,224.22,136214.0
2022-02-17 13:30:00,224.19,225.07,224.01,224.83,94153.0,224.19,225.07,224.01,224.83,94153.0
2022-02-17 14:00:00,224.8,224.89,223.97,224.1,108758.0,224.8,224.89,223.97,224.1,108758.0
2022-02-17 14:30:00,224.17,224.22,222.79,222.81,59705.0,224.17,224.22,222.79,222.81,59705.0
2022-02-17 15:00:00,222.75,223.36,222.18,222.28,81688.0,222.75,223.36,222.18,222.28,81688.0
2022-02-17 15:30:00,222.25,223.78,222.2,223.39,244264.0,222.25,223.78,222.2,223.39,244264.0
2022-02-18 09:30:00,223.9,228.11,223.0,225.45,151868.0,223.9,228.11,223.0,225.45,151868.0
2022-02-18 10:00:00,225.59,225.83,221.73,222.17,63467.0,225.59,225.83,221.73,222.17,63467.0
2022-02-18 10:30:00,222.03,222.06,219.75,220.61,92917.0,222.03,222.06,219.75,220.61,92917.0
2022-02-18 11:00:00,220.35,220.89,219.5,219.85,65339.0,220.35,220.89,219.5,219.85,65339.0
2022-02-18 11:30:00,219.79,220.72,219.04,219.08,119693.0,219.79,220.72,219.04,219.08,119693.0
2022-02-18 12:00:00,219.6,220.38,218.64,219.18,64369.0,219.6,220.38,218.64,219.18,64369.0
2022-02-18 12:30:00,219.05,219.34,217.39,217.58,105553.0,219.05,219.34,217.39,217.58,105553.0
2022-02-18 13:00:00,217.69,218.55,217.63,217.92,264451.0,217.69,218.55,217.63,217.92,264451.0
2022-02-18 13:30:00,217.89,219.13,217.51,218.62,184484.0,217.89,219.13,217.51,218.62,184484.0
2022-02-18 14:00:00,218.66,219.58,217.84,219.43,102541.0,218.66,219.58,217.84,219.43,102541.0
2022-02-18 14:30:00,219.47,219.99,217.84,218.98,157261.0,219.47,219.99,217.84,218.98,157261.0
2022-02-18 15:00:00,218.98,219.24,216.66,217.08,168920.0,218.98,219.24,216.66,217.08,168920.0
2022-02-18 15:30:00,216.92,217.43,216.19,216.83,198812.0,216.92,217.43,216.19,216.83,198812.0
2022-02-22 09:30:00,216.5,219.71,215.0,217.56,381616.0,216.5,219.71,215.0,217.56,381616.0
2022-02-22 10:00:00,217.67,218.77,216.86,218.39,128069.0,217.67,218.77,216.86,218.39,128069.0
2022-02-22 10:30:00,218.46,218.46,215.85,216.64,150507.0,218.46,218.46,215.85,216.64,150507.0
2022-02-22 11:00:00,216.68,217.35,215.44,215.91,96568.0,216.68,217.35,215.44,215.91,96568.0
2022-02-22 11:30:00,215.86,216.9,215.35,216.33,74602.0,215.86,216.9,215.35,216.33,74602.0
2022-02-22 12:00:00,216.25,217.74,216.19,216.87,138872.0,216.25,217.74,216.19,216.87,138872.0
2022-02-22 12:30:00,216.78,217.02,216.03,216.78,106207.0,216.78,217.02,216.03,216.78,106207.0
2022-02-22 13:00:00,216.68,218.14,216.66,217.78,80284.0,216.68,218.14,216.66,217.78,80284.0
2022-02-22 13:30:00,217.79,218.58,216.39,216.77,161125.0,217.79,218.58,216.39,216.77,161125.0
2022-02-22 14:00:00,216.76,217.11,215.57,216.82,99595.0,216.76,217.11,215.57,216.82,99595.0
2022-02-22 14:30:00,216.83,219.4,216.5,218.88,103541.0,216.83,219.4,216.5,218.88,103541.0
2022-02-22 15:00:00,219.01,219.79,218.04,218.33,232854.0,219.01,219.79,218.04,218.33,232854.0
2022-02-22 15:30:00,218.21,218.23,215.16,215.64,209535.0,218.21,218.23,215.16,215.64,209535.0
2022-02-23 09:30:00,218.21,218.68,216.04,217.63,161900.0,218.21,218.68,216.04,217.63,161900.0
2022-02-23 10:00:00,217.52,218.9,216.17,216.17,207073.0,217.52,218.9,216.17,216.17,207073.0
2022-02-23 10:30:00,216.01,216.61,213.9,215.06,85234.0,216.01,216.61,213.9,215.06,85234.0
2022-02-23 11:00:00,214.97,215.72,214.58,215.38,78593.0,214.97,215.72,214.58,215.38,78593.0
2022-02-23 11:30:00,215.45,216.98,215.23,216.5,71536.0,215.45,216.98,215.23,216.5,71536.0
2022-02-23 12:00:00,216.53,216.72,215.79,216.07,76015.0,216.53,216.72,215.79,216.07,76015.0
2022-02-23 12:30:00,216.06,216.35,213.14,213.39,107265.0,216.06,216.35,213.14,213.39,107265.0
2022-02-23 13:00:00,213.42,213.45,210.69,210.71,170052.0,213.42,213.45,210.69,210.71,170052.0
2022-02-23 13:30:00,210.8,212.99,210.79,212.68,112049.0,210.8,212.99,210.79,212.68,112049.0
2022-02-23 14:00:00,212.86,213.95,211.74,211.83,64377.0,212.86,213.95,211.74,211.83,64377.0
2022-02-23 14:30:00,211.89,212.15,210.62,211.6,97051.0,211.89,212.15,210.62,211.6,97051.0
2022-02-23 15:00:00,211.6,211.71,210.16,211.02,86897.0,211.6,211.71,210.16,211.02,86897.0
2022-02-23 15:30:00,210.93,211.28,208.73,209.02,243156.0,210.93,211.28,208.73,209.02,243156.0
2022-02-24 09:30:00,204.13,207.72,199.63,206.81,367627.0,204.13,207.72,199.63,206.81,367627.0
2022-02-24 10:00:00,206.61,210.67,205.05,209.5,197900.0,206.61,210.67,205.05,209.5,197900.0
2022-02-24 10:30:00,209.4,210.58,208.68,209.9,154483.0,209.4,210.58,208.68,209.9,154483.0
2022-02-24 11:00:00,210.07,212.02,209.03,210.75,107065.0,210.07,212.02,209.03,210.75,107065.0
2022-02-24 11:30:00,210.94,211.23,208.81,210.0,93000.0,210.94,211.23,208.81,210.0,93000.0
2022-02-24 12:00:00,210.13,210.24,206.69,207.86,116546.0,210.13,210.24,206.69,207.86,116546.0
2022-02-24 12:30:00,207.9,209.98,207.76,208.16,95074.0,207.9,209.98,207.76,208.16,95074.0
2022-02-24 13:00:00,208.17,209.07,207.27,207.4,183697.0,208.17,209.07,207.27,207.4,183697.0
2022-02-24 13:30:00,207.36,210.97,207.22,210.1,373417.0,207.36,210.97,207.22,210.1,373417.0
2022-02-24 14:00:00,210.18,213.57,209.31,213.31,147673.0,210.18,213.57,209.31,213.31,147673.0
2022-02-24 14:30:00,213.37,215.75,213.27,214.16,127945.0,213.37,215.75,213.27,214.16,127945.0
2022-02-24 15:00:00,214.29,215.32,213.85,214.74,177029.0,214.29,215.32,213.85,214.74,177029.0
2022-02-24 15:30:00,214.84,218.34,214.84,218.12,377297.0,214.84,218.34,214.84,218.12,377297.0
2022-02-25 09:30:00,218.18,226.71,213.65,214.11,406122.0,218.18,226.71,213.65,214.11,406122.0
2022-02-25 10:00:00,214.04,218.5,212.73,217.12,86656.0,214.04,218.5,212.73,217.12,86656.0
2022-02-25 10:30:00,216.77,218.88,216.06,217.09,59115.0,216.77,218.88,216.06,217.09,59115.0
2022-02-25 11:00:00,216.77,218.22,215.12,218.16,100488.0,216.77,218.22,215.12,218.16,100488.0
2022-02-25 11:30:00,217.99,219.46,216.85,218.11,85433.0,217.99,219.46,216.85,218.11,85433.0
2022-02-25 12:00:00,218.25,218.71,216.87,217.14,34955.0,218.25,218.71,216.87,217.14,34955.0
2022-02-25 12:30:00,217.33,217.67,215.13,216.04,72348.0,217.33,217.67,215.13,216.04,72348.0
2022-02-25 13:00:00,216.01,216.93,215.51,216.68,83912.0,216.01,216.93,215.51,216.68,83912.0
2022-02-25 13:30:00,216.91,218.9,216.69,218.71,50655.0,216.91,218.9,216.69,218.71,50655.0
2022-02-25 14:00:00,218.55,219.84,218.18,219.68,60905.0,218.55,219.84,218.18,219.68,60905.0
2022-02-25 14:30:00,219.8,220.03,217.63,218.41,77659.0,219.8,220.03,217.63,218.41,77659.0
2022-02-25 15:00:00,218.49,220.0,217.73,219.27,86638.0,218.49,220.0,217.73,219.27,86638.0
2022-02-25 15:30:00,219.28,220.04,218.57,219.51,308602.0,219.28,220.04,218.57,219.51,308602.0
2022-02-28 09:30:00,217.81,221.63,216.87,219.38,123345.0,217.81,221.63,216.87,219.38,123345.0
2022-02-28 10:00:00,219.09,219.89,216.82,219.03,44494.0,219.09,219.89,216.82,219.03,44494.0
2022-02-28 10:30:00,219.05,221.01,218.96,220.12,45683.0,219.05,221.01,218.96,220.12,45683.0
2022-02-28 11:00:00,220.21,221.13,219.19,220.72,50355.0,220.21,221.13,219.19,220.72,50355.0
2022-02-28 11:30:00,220.55,221.02,219.85,220.85,25635.0,220.55,221.02,219.85,220.85,25635.0
2022-02-28 12:00:00,220.88,220.91,218.77,219.6,42834.0,220.88,220.91,218.77,219.6,42834.0
2022-02-28 12:30:00,219.62,219.91,217.93,218.69,40669.0,219.62,219.91,217.93,218.69,40669.0
2022-02-28 13:00:00,218.67,219.98,218.36,218.98,46377.0,218.67,219.98,218.36,218.98,46377.0
2022-02-28 13:30:00,218.89,220.55,218.73,220.4,45237.0,218.89,220.55,218.73,220.4,45237.0
2022-02-28 14:00:00,220.04,220.04,216.81,217.36,48289.0,220.04,220.04,216.81,217.36,48289.0
2022-02-28 14:30:00,217.38,218.47,216.46,218.11,43227.0,217.38,218.47,216.46,218.11,43227.0
2022-02-28 15:00:00,218.11,218.81,216.86,218.41,45723.0,218.11,218.81,216.86,218.41,45723.0
2022-02-28 15:30:00,218.21,220.36,217.06,220.17,180704.0,218.21,220.36,217.06,220.17,180704.0
2022-03-01 09:30:00,221.05,222.62,217.7,218.55,95122.0,221.05,222.62,217.7,218.55,95122.0
2022-03-01 10:00:00,218.76,220.47,217.38,220.06,49054.0,218.76,220.47,217.38,220.06,49054.0
2022-03-01 10:30:00,220.09,220.33,218.13,218.95,34229.0,220.09,220.33,218.13,218.95,34229.0
2022-03-01 11:00:00,218.82,220.31,218.44,219.19,37905.0,218.82,220.31,218.44,219.19,37905.0
2022-03-01 11:30:00,219.39,219.39,217.78,218.24,44237.0,219.39,219.39,217.78,218.24,44237.0
2022-03-01 12:00:00,218.16,219.22,217.15,218.42,40676.0,218.16,219.22,217.15,218.42,40676.0
2022-03-01 12:30:00,218.51,220.03,217.94,219.51,21913.0,218.51,220.03,217.94,219.51,21913.0
2022-03-01 13:00:00,219.51,219.86,217.24,217.24,30568.0,219.51,219.86,217.24,217.24,30568.0
2022-03-01 13:30:00,217.23,218.08,217.03,217.81,33415.0,217.23,218.08,217.03,217.81,33415.0
2022-03-01 14:00:00,217.86,218.21,216.82,218.0,37789.0,217.86,218.21,216.82,218.0,37789.0
2022-03-01 14:30:00,218.03,218.15,215.69,215.99,50306.0,218.03,218.15,215.69,215.99,50306.0
2022-03-01 15:00:00,215.99,218.03,215.25,215.27,62053.0,215.99,218.03,215.25,215.27,62053.0
2022-03-01 15:30:00,215.04,215.42,213.3,214.0,246101.0,215.04,215.42,213.3,214.0,246101.0
2022-03-02 09:30:00,216.54,216.66,212.05,213.69,83189.0,216.54,216.66,212.05,213.69,83189.0
2022-03-02 10:00:00,213.7,213.7,209.52,212.09,69250.0,213.7,213.7,209.52,212.09,69250.0
2022-03-02 10:30:00,212.45,213.35,211.06,211.84,43475.0,212.45,213.35,211.06,211.84,43475.0
2022-03-02 11:00:00,211.71,215.26,211.36,215.0,62485.0,211.71,215.26,211.36,215.0,62485.0
2022-03-02 11:30:00,215.0,215.8,213.62,214.0,82733.0,215.0,215.8,213.62,214.0,82733.0
2022-03-02 12:00:00,213.99,215.58,213.78,214.79,24747.0,213.99,215.58,213.78,214.79,24747.0
2022-03-02 12:30:00,214.75,216.0,214.61,215.82,32418.0,214.75,216.0,214.61,215.82,32418.0
2022-03-02 13:00:00,215.89,216.77,215.71,215.98,60124.0,215.89,216.77,215.71,215.98,60124.0
2022-03-02 13:30:00,216.17,216.35,215.32,215.54,48406.0,216.17,216.35,215.32,215.54,48406.0
2022-03-02 14:00:00,215.6,217.06,215.51,215.88,58051.0,215.6,217.06,215.51,215.88,58051.0
2022-03-02 14:30:00,215.95,216.97,215.64,216.47,42139.0,215.95,216.97,215.64,216.47,42139.0
2022-03-02 15:00:00,216.68,217.33,216.19,217.05,43271.0,216.68,217.33,216.19,217.05,43271.0
2022-03-02 15:30:00,216.95,218.16,216.25,216.44,149315.0,216.95,218.16,216.25,216.44,149315.0
2022-03-03 09:30:00,219.51,219.51,214.95,216.71,38880.0,219.51,219.51,214.95,216.71,38880.0
2022-03-03 10:00:00,216.98,217.33,213.0,213.36,44686.0,216.98,217.33,213.0,213.36,44686.0
2022-03-03 10:30:00,213.24,213.73,211.72,211.77,31581.0,213.24,213.73,211.72,211.77,31581.0
2022-03-03 11:00:00,211.68,212.5,210.77,212.18,47252.0,211.68,212.5,210.77,212.18,47252.0
2022-03-03 11:30:00,212.12,212.92,211.38,212.41,53081.0,212.12,212.92,211.38,212.41,53081.0
2022-03-03 12:00:00,212.32,213.19,211.08,211.08,26687.0,212.32,213.19,211.08,211.08,26687.0
2022-03-03 12:30:00,211.14,214.0,210.88,212.52,37625.0,211.14,214.0,210.88,212.52,37625.0
2022-03-03 13:00:00,212.25,213.45,212.17,212.82,43660.0,212.25,213.45,212.17,212.82,43660.0
2022-03-03 13:30:00,212.64,212.64,211.33,211.58,81020.0,212.64,212.64,211.33,211.58,81020.0
2022-03-03 14:00:00,211.69,212.52,211.23,212.02,39376.0,211.69,212.52,211.23,212.02,39376.0
2022-03-03 14:30:00,211.95,211.95,209.98,210.06,53487.0,211.95,211.95,209.98,210.06,53487.0
2022-03-03 15:00:00,210.05,210.05,208.8,209.58,93152.0,210.05,210.05,208.8,209.58,93152.0
2022-03-03 15:30:00,209.43,210.01,208.56,210.0,182019.0,209.43,210.01,208.56,210.0,182019.0
2022-03-04 09:30:00,209.2,212.35,208.96,210.63,129156.0,209.2,212.35,208.96,210.63,129156.0
2022-03-04 10:00:00,210.53,211.13,208.48,210.19,63712.0,210.53,211.13,208.48,210.19,63712.0
2022-03-04 10:30:00,210.13,211.47,209.31,209.39,71577.0,210.13,211.47,209.31,209.39,71577.0
2022-03-04 11:00:00,209.38,210.44,208.81,210.14,79821.0,209.38,210.44,208.81,210.14,79821.0
2022-03-04 11:30:00,210.06,210.51,209.0,209.5,58912.0,210.06,210.51,209.0,209.5,58912.0
2022-03-04 12:00:00,209.52,211.37,208.93,210.29,51809.0,209.52,211.37,208.93,210.29,51809.0
2022-03-04 12:30:00,210.08,210.3,208.87,209.49,160986.0,210.08,210.3,208.87,209.49,160986.0
2022-03-04 13:00:00,209.8,210.62,208.73,209.76,60086.0,209.8,210.62,208.73,209.76,60086.0
2022-03-04 13:30:00,209.84,210.04,208.5,208.5,96774.0,209.84,210.04,208.5,208.5,96774.0
2022-03-04 14:00:00,208.63,208.68,207.04,207.52,40214.0,208.63,208.68,207.04,207.52,40214.0
2022-03-04 14:30:00,207.5,207.94,206.71,207.02,46530.0,207.5,207.94,206.71,207.02,46530.0
2022-03-04 15:00:00,207.12,207.91,206.93,207.3,52683.0,207.12,207.91,206.93,207.3,52683.0
2022-03-04 15:30:00,207.25,208.05,206.52,207.66,171703.0,207.25,208.05,206.52,207.66,171703.0
2022-03-07 09:30:00,207.9,209.69,204.5,204.5,117346.0,207.9,209.69,204.5,204.5,117346.0
2022-03-07 10:00:00,204.59,205.44,203.35,204.06,116524.0,204.59,205.44,203.35,204.06,116524.0
2022-03-07 10:30:00,203.93,204.62,203.0,203.79,52012.0,203.93,204.62,203.0,203.79,52012.0
2022-03-07 11:00:00,203.95,205.88,203.82,205.84,32647.0,203.95,205.88,203.82,205.84,32647.0
2022-03-07 11:30:00,205.68,206.37,204.63,204.79,59496.0,205.68,206.37,204.63,204.79,59496.0
2022-03-07 12:00:00,204.69,205.4,204.26,204.83,28607.0,204.69,205.4,204.26,204.83,28607.0
2022-03-07 12:30:00,204.67,205.77,204.3,204.3,51798.0,204.67,205.77,204.3,204.3,51798.0
2022-03-07 13:00:00,204.21,204.92,202.72,202.72,29843.0,204.21,204.92,202.72,202.72,29843.0
2022-03-07 13:30:00,202.65,203.77,202.18,202.68,43454.0,202.65,203.77,202.18,202.68,43454.0
2022-03-07 14:00:00,202.74,203.86,201.94,203.47,59639.0,202.74,203.86,201.94,203.47,59639.0
2022-03-07 14:30:00,203.54,203.88,201.47,201.47,77428.0,203.54,203.88,201.47,201.47,77428.0
2022-03-07 15:00:00,201.56,201.68,199.92,201.14,95084.0,201.56,201.68,199.92,201.14,95084.0
2022-03-07 15:30:00,201.05,201.11,199.02,199.26,185030.0,201.05,201.11,199.02,199.26,185030.0
2022-03-08 09:30:00,197.7,199.98,196.47,196.85,105454.0,197.7,199.98,196.47,196.85,105454.0
2022-03-08 10:00:00,196.84,198.54,195.32,196.01,45387.0,196.84,198.54,195.32,196.01,45387.0
2022-03-08 10:30:00,196.01,198.09,194.47,197.16,97319.0,196.01,198.09,194.47,197.16,97319.0
2022-03-08 11:00:00,197.25,197.6,193.26,193.88,84752.0,197.25,197.6,193.26,193.88,84752.0
2022-03-08 11:30:00,193.83,195.19,192.34,194.51,151204.0,193.83,195.19,192.34,194.51,151204.0
2022-03-08 12:00:00,194.6,200.87,194.49,199.72,58779.0,194.6,200.87,194.49,199.72,58779.0
2022-03-08 12:30:00,199.94,201.71,198.77,201.19,43684.0,199.94,201.71,198.77,201.19,43684.0
2022-03-08 13:00:00,201.26,202.57,199.89,199.97,65801.0,201.26,202.57,199.89,199.97,65801.0
2022-03-08 13:30:00,199.89,199.97,197.87,198.1,80274.0,199.89,199.97,197.87,198.1,80274.0
2022-03-08 14:00:00,197.87,198.94,196.91,198.75,39560.0,197.87,198.94,196.91,198.75,39560.0
2022-03-08 14:30:00,198.72,199.61,197.81,199.13,33675.0,198.72,199.61,197.81,199.13,33675.0
2022-03-08 15:00:00,199.03,200.48,198.02,198.1,41219.0,199.03,200.48,198.02,198.1,41219.0
2022-03-08 15:30:00,198.07,198.07,195.54,195.95,145234.0,198.07,198.07,195.54,195.95,145234.0
2022-03-09 09:30:00,202.65,204.34,200.98,203.42,100499.0,202.65,204.34,200.98,203.42,100499.0
2022-03-09 10:00:00,203.71,205.38,203.23,204.64,28105.0,203.71,205.38,203.23,204.64,28105.0
2022-03-09 10:30:00,204.88,205.77,203.78,205.18,32306.0,204.88,205.77,203.78,205.18,32306.0
2022-03-09 11:00:00,205.24,205.3,203.81,204.59,42911.0,205.24,205.3,203.81,204.59,42911.0
2022-03-09 11:30:00,204.79,206.98,204.66,206.35,58479.0,204.79,206.98,204.66,206.35,58479.0
2022-03-09 12:00:00,206.42,207.0,205.76,206.5,54472.0,206.42,207.0,205.76,206.5,54472.0
2022-03-09 12:30:00,206.5,207.76,206.5,206.78,54282.0,206.5,207.76,206.5,206.78,54282.0
2022-03-09 13:00:00,206.71,207.4,205.76,206.75,47861.0,206.71,207.4,205.76,206.75,47861.0
2022-03-09 13:30:00,207.03,207.16,205.35,205.7,61561.0,207.03,207.16,205.35,205.7,61561.0
2022-03-09 14:00:00,205.58,206.31,205.36,206.03,73667.0,205.58,206.31,205.36,206.03,73667.0
2022-03-09 14:30:00,206.13,206.14,205.33,205.52,36271.0,206.13,206.14,205.33,205.52,36271.0
2022-03-09 15:00:00,205.56,206.43,205.49,205.99,59211.0,205.56,206.43,205.49,205.99,59211.0
2022-03-09 15:30:00,206.09,206.21,203.73,204.97,309426.0,206.09,206.21,203.73,204.97,309426.0
2022-03-10 09:30:00,199.88,203.07,199.88,201.58,94470.0,199.88,203.07,199.88,201.58,94470.0
2022-03-10 10:00:00,201.62,202.8,199.92,200.67,35295.0,201.62,202.8,199.92,200.67,35295.0
2022-03-10 10:30:00,200.54,201.05,199.43,199.82,43648.0,200.54,201.05,199.43,199.82,43648.0
2022-03-10 11:00:00,199.65,199.84,198.65,199.12,35260.0,199.65,199.84,198.65,199.12,35260.0
2022-03-10 11:30:00,199.07,200.59,199.03,200.59,25482.0,199.07,200.59,199.03,200.59,25482.0
2022-03-10 12:00:00,200.47,201.26,199.92,200.6,18513.0,200.47,201.26,199.92,200.6,18513.0
2022-03-10 12:30:00,200.57,200.63,199.44,199.46,24923.0,200.57,200.63,199.44,199.46,24923.0
2022-03-10 13:00:00,199.53,199.87,198.04,199.34,51735.0,199.53,199.87,198.04,199.34,51735.0
2022-03-10 13:30:00,199.34,200.34,199.15,200.2,45242.0,199.34,200.34,199.15,200.2,45242.0
2022-03-10 14:00:00,200.09,201.79,199.81,199.83,59347.0,200.09,201.79,199.81,199.83,59347.0
2022-03-10 14:30:00,199.83,200.32,199.49,199.86,60485.0,199.83,200.32,199.49,199.86,60485.0
2022-03-10 15:00:00,199.91,199.93,198.9,199.5,41608.0,199.91,199.93,198.9,199.5,41608.0
2022-03-10 15:30:00,199.5,200.47,198.88,199.8,147257.0,199.5,200.47,198.88,199.8,147257.0
2022-03-11 09:30:00,198.26,200.63,197.61,198.52,165104.0,198.26,200.63,197.61,198.52,165104.0
2022-03-11 10:00:00,198.58,198.65,195.6,196.76,109649.0,198.58,198.65,195.6,196.76,109649.0
2022-03-11 10:30:00,196.44,198.09,196.17,198.09,29626.0,196.44,198.09,196.17,198.09,29626.0
2022-03-11 11:00:00,198.11,198.11,195.35,195.88,85967.0,198.11,198.11,195.35,195.88,85967.0
2022-03-11 11:30:00,195.95,196.36,195.08,195.62,63742.0,195.95,196.36,195.08,195.62,63742.0
2022-03-11 12:00:00,195.72,196.19,194.88,194.88,32747.0,195.72,196.19,194.88,194.88,32747.0
2022-03-11 12:30:00,194.97,195.04,193.79,195.04,45713.0,194.97,195.04,193.79,195.04,45713.0
2022-03-11 13:00:00,194.94,195.48,194.16,195.47,36603.0,194.94,195.48,194.16,195.47,36603.0
2022-03-11 13:30:00,195.43,196.06,194.71,194.8,24548.0,195.43,196.06,194.71,194.8,24548.0
2022-03-11 14:00:00,194.65,194.88,193.87,194.69,33365.0,194.65,194.88,193.87,194.69,33365.0
2022-03-11 14:30:00,194.83,194.83,193.42,193.74,68480.0,194.83,194.83,193.42,193.74,68480.0
2022-03-11 15:00:00,193.73,194.81,193.56,194.17,195644.0,193.73,194.81,193.56,194.17,195644.0
2022-03-11 15:30:00,194.16,194.16,192.11,192.27,189924.0,194.16,194.16,192.11,192.27,189924.0
2022-03-14 09:30:00,192.64,193.85,191.05,192.04,91352.0,192.64,193.85,191.05,192.04,91352.0
2022-03-14 10:00:00,191.88,194.17,191.53,192.72,88842.0,191.88,194.17,191.53,192.72,88842.0
2022-03-14 10:30:00,192.5,193.17,191.45,191.9,44448.0,192.5,193.17,191.45,191.9,44448.0
2022-03-14 11:00:00,191.94,192.14,189.55,190.02,77133.0,191.94,192.14,189.55,190.02,77133.0
2022-03-14 11:30:00,190.06,190.68,189.16,189.82,112524.0,190.06,190.68,189.16,189.82,112524.0
2022-03-14 12:00:00,189.88,190.1,189.01,189.14,78643.0,189.88,190.1,189.01,189.14,78643.0
2022-03-14 12:30:00,189.16,189.41,186.81,186.81,86156.0,189.16,189.41,186.81,186.81,86156.0
2022-03-14 13:00:00,186.8,187.38,186.52,186.56,105018.0,186.8,187.38,186.52,186.56,105018.0
2022-03-14 13:30:00,186.59,188.16,186.29,187.24,58965.0,186.59,188.16,186.29,187.24,58965.0
2022-03-14 14:00:00,187.2,187.35,186.54,187.18,57395.0,187.2,187.35,186.54,187.18,57395.0
2022-03-14 14:30:00,187.14,189.32,187.05,188.91,144061.0,187.14,189.32,187.05,188.91,144061.0
2022-03-14 15:00:00,188.86,189.8,188.62,188.95,79614.0,188.86,189.8,188.62,188.95,79614.0
2022-03-14 15:30:00,188.82,189.38,188.14,188.83,167867.0,188.82,189.38,188.14,188.83,167867.0
2022-03-15 09:30:00,190.36,192.69,190.29,190.78,83397.0,190.36,192.69,190.29,190.78,83397.0
2022-03-15 10:00:00,190.81,191.74,190.38,191.74,53271.0,190.81,191.74,190.38,191.74,53271.0
2022-03-15 10:30:00,191.7,192.62,191.58,191.96,71369.0,191.7,192.62,191.58,191.96,71369.0
2022-03-15 11:00:00,192.0,192.47,190.88,191.71,36788.0,192.0,192.47,190.88,191.71,36788.0
2022-03-15 11:30:00,191.65,192.46,190.1,190.66,43214.0,191.65,192.46,190.1,190.66,43214.0
2022-03-15 12:00:00,190.69,191.05,189.79,190.55,30635.0,190.69,191.05,189.79,190.55,30635.0
2022-03-15 12:30:00,190.61,190.77,189.56,190.1,40343.0,190.61,190.77,189.56,190.1,40343.0
2022-03-15 13:00:00,190.15,190.75,189.09,189.1,44119.0,190.15,190.75,189.09,189.1,44119.0
2022-03-15 13:30:00,189.04,190.15,188.99,190.06,57170.0,189.04,190.15,188.99,190.06,57170.0
2022-03-15 14:00:00,189.95,190.19,189.25,189.87,70835.0,189.95,190.19,189.25,189.87,70835.0
2022-03-15 14:30:00,189.82,190.5,189.48,190.15,57298.0,189.82,190.5,189.48,190.15,57298.0
2022-03-15 15:00:00,190.16,192.1,190.1,191.97,71351.0,190.16,192.1,190.1,191.97,71351.0
2022-03-15 15:30:00,191.99,193.72,191.98,192.43,216577.0,191.99,193.72,191.98,192.43,216577.0
2022-03-16 09:30:00,196.19,200.48,195.36,198.76,115892.0,196.19,200.48,195.36,198.76,115892.0
2022-03-16 10:00:00,198.83,203.32,198.83,203.07,81948.0,198.83,203.32,198.83,203.07,81948.0
2022-03-16 10:30:00,203.0,203.55,201.91,202.51,42789.0,203.0,203.55,201.91,202.51,42789.0
2022-03-16 11:00:00,202.55,203.28,202.32,202.73,39062.0,202.55,203.28,202.32,202.73,39062.0
2022-03-16 11:30:00,202.92,203.37,202.34,202.84,34166.0,202.92,203.37,202.34,202.84,34166.0
2022-03-16 12:00:00,202.84,203.23,201.71,201.71,63519.0,202.84,203.23,201.71,201.71,63519.0
2022-03-16 12:30:00,201.86,202.08,200.43,201.17,96677.0,201.86,202.08,200.43,201.17,96677.0
2022-03-16 13:00:00,201.09,201.52,200.4,200.58,71091.0,201.09,201.52,200.4,200.58,71091.0
2022-03-16 13:30:00,200.68,202.46,200.68,202.45,37352.0,200.68,202.46,200.68,202.45,37352.0
2022-03-16 14:00:00,202.3,202.32,198.25,198.57,131528.0,202.3,202.32,198.25,198.57,131528.0
2022-03-16 14:30:00,198.57,202.33,196.91,201.86,68240.0,198.57,202.33,196.91,201.86,68240.0
2022-03-16 15:00:00,201.65,203.78,201.41,203.56,51070.0,201.65,203.78,201.41,203.56,51070.0
2022-03-16 15:30:00,203.63,204.63,202.79,204.62,270635.0,203.63,204.63,202.79,204.62,270635.0
2022-03-17 09:30:00,204.05,206.42,202.37,206.27,148614.0,204.05,206.42,202.37,206.27,148614.0
2022-03-17 10:00:00,206.15,207.71,205.74,206.71,70777.0,206.15,207.71,205.74,206.71,70777.0
2022-03-17 10:30:00,206.84,207.3,206.06,206.54,122708.0,206.84,207.3,206.06,206.54,122708.0
2022-03-17 11:00:00,206.49,207.98,206.23,207.5,72825.0,206.49,207.98,206.23,207.5,72825.0
2022-03-17 11:30:00,207.49,208.1,206.48,207.03,46045.0,207.49,208.1,206.48,207.03,46045.0
2022-03-17 12:00:00,206.88,208.33,206.48,208.06,42596.0,206.88,208.33,206.48,208.06,42596.0
2022-03-17 12:30:00,208.0,208.4,207.9,208.37,46735.0,208.0,208.4,207.9,208.37,46735.0
2022-03-17 13:00:00,208.25,209.14,207.74,209.08,149183.0,208.25,209.14,207.74,209.08,149183.0
2022-03-17 13:30:00,208.93,210.33,208.11,209.56,50165.0,208.93,210.33,208.11,209.56,50165.0
2022-03-17 14:00:00,209.54,210.21,209.38,209.51,161840.0,209.54,210.21,209.38,209.51,161840.0
2022-03-17 14:30:00,209.61,210.59,209.6,210.34,54697.0,209.61,210.59,209.6,210.34,54697.0
2022-03-17 15:00:00,210.38,210.85,209.81,210.74,53192.0,210.38,210.85,209.81,210.74,53192.0
2022-03-17 15:30:00,210.83,212.22,210.58,211.62,150344.0,210.83,212.22,210.58,211.62,150344.0
2022-03-18 09:30:00,210.0,213.58,209.85,213.46,280126.0,210.0,213.58,209.85,213.46,280126.0
2022-03-18 10:00:00,213.46,215.31,213.07,214.86,94125.0,213.46,215.31,213.07,214.86,94125.0
2022-03-18 10:30:00,214.74,214.96,213.0,214.03,38757.0,214.74,214.96,213.0,214.03,38757.0
2022-03-18 11:00:00,214.0,214.76,212.66,213.01,47014.0,214.0,214.76,212.66,213.01,47014.0
2022-03-18 11:30:00,213.01,213.53,211.8,212.28,53640.0,213.01,213.53,211.8,212.28,53640.0
2022-03-18 12:00:00,212.34,212.88,211.89,212.68,63307.0,212.34,212.88,211.89,212.68,63307.0
2022-03-18 12:30:00,212.73,214.03,212.65,213.54,66082.0,212.73,214.03,212.65,213.54,66082.0
2022-03-18 13:00:00,213.47,213.8,212.57,213.01,43221.0,213.47,213.8,212.57,213.01,43221.0
2022-03-18 13:30:00,213.01,213.62,212.62,213.19,101462.0,213.01,213.62,212.62,213.19,101462.0
2022-03-18 14:00:00,213.2,213.48,212.45,212.83,59701.0,213.2,213.48,212.45,212.83,59701.0
2022-03-18 14:30:00,212.76,212.84,212.28,212.71,59391.0,212.76,212.84,212.28,212.71,59391.0
2022-03-18 15:00:00,212.65,212.9,212.17,212.5,160425.0,212.65,212.9,212.17,212.5,160425.0
2022-03-18 15:30:00,212.5,213.47,211.94,213.3,265565.0,212.5,213.47,211.94,213.3,265565.0
2022-03-21 09:30:00,211.73,212.55,208.06,208.75,81179.0,211.73,212.55,208.06,208.75,81179.0
2022-03-21 10:00:00,209.03,209.84,208.51,208.73,58324.0,209.03,209.84,208.51,208.73,58324.0
2022-03-21 10:30:00,208.8,210.67,208.51,210.64,47975.0,208.8,210.67,208.51,210.64,47975.0
2022-03-21 11:00:00,210.44,213.21,210.31,212.99,56925.0,210.44,213.21,210.31,212.99,56925.0
2022-03-21 11:30:00,212.91,213.84,212.27,213.49,33078.0,212.91,213.84,212.27,213.49,33078.0
2022-03-21 12:00:00,213.51,213.67,212.4,212.74,28688.0,213.51,213.67,212.4,212.74,28688.0
2022-03-21 12:30:00,212.7,212.79,209.82,209.91,26003.0,212.7,212.79,209.82,209.91,26003.0
2022-03-21 13:00:00,209.81,210.17,208.65,209.25,34974.0,209.81,210.17,208.65,209.25,34974.0
2022-03-21 13:30:00,209.17,209.91,208.91,209.76,29532.0,209.17,209.91,208.91,209.76,29532.0
2022-03-21 14:00:00,209.73,211.31,209.39,211.12,41681.0,209.73,211.31,209.39,211.12,41681.0
2022-03-21 14:30:00,211.06,211.2,209.83,210.04,34996.0,211.06,211.2,209.83,210.04,34996.0
2022-03-21 15:00:00,210.0,210.85,209.8,210.79,31128.0,210.0,210.85,209.8,210.79,31128.0
2022-03-21 15:30:00,210.72,212.44,209.86,212.38,125937.0,210.72,212.44,209.86,212.38,125937.0
2022-03-22 09:30:00,211.98,213.8,211.02,213.6,60398.0,211.98,213.8,211.02,213.6,60398.0
2022-03-22 10:00:00,213.93,215.99,213.89,215.6,51247.0,213.93,215.99,213.89,215.6,51247.0
2022-03-22 10:30:00,215.6,217.78,215.6,217.22,64581.0,215.6,217.78,215.6,217.22,64581.0
2022-03-22 11:00:00,217.32,218.68,217.0,218.65,36843.0,217.32,218.68,217.0,218.65,36843.0
2022-03-22 11:30:00,218.48,218.87,217.82,217.97,28083.0,218.48,218.87,217.82,217.97,28083.0
2022-03-22 12:00:00,217.97,218.33,216.74,217.01,46159.0,217.97,218.33,216.74,217.01,46159.0
2022-03-22 12:30:00,217.0,218.15,216.68,217.67,42227.0,217.0,218.15,216.68,217.67,42227.0
2022-03-22 13:00:00,217.59,218.02,217.21,217.57,37443.0,217.59,218.02,217.21,217.57,37443.0
2022-03-22 13:30:00,217.63,218.1,217.35,218.08,22285.0,217.63,218.1,217.35,218.08,22285.0
2022-03-22 14:00:00,218.08,218.08,216.6,217.09,96679.0,218.08,218.08,216.6,217.09,96679.0
2022-03-22 14:30:00,216.96,217.78,216.69,217.58,22978.0,216.96,217.78,216.69,217.58,22978.0
2022-03-22 15:00:00,217.58,218.17,217.24,217.32,32427.0,217.58,218.17,217.24,217.32,32427.0
2022-03-22 15:30:00,217.38,217.5,216.24,216.67,137463.0,217.38,217.5,216.24,216.67,137463.0
2022-03-23 09:30:00,213.76,214.97,208.97,209.5,193454.0,213.76,214.97,208.97,209.5,193454.0
2022-03-23 10:00:00,209.29,211.27,208.36,210.43,106987.0,209.29,211.27,208.36,210.43,106987.0
2022-03-23 10:30:00,210.46,210.87,209.45,210.03,76811.0,210.46,210.87,209.45,210.03,76811.0
2022-03-23 11:00:00,210.12,210.21,208.6,209.39,88359.0,210.12,210.21,208.6,209.39,88359.0
2022-03-23 11:30:00,209.44,211.77,209.27,211.77,137642.0,209.44,211.77,209.27,211.77,137642.0
2022-03-23 12:00:00,211.87,213.29,211.4,212.48,97110.0,211.87,213.29,211.4,212.48,97110.0
2022-03-23 12:30:00,212.54,212.99,211.05,211.2,45143.0,212.54,212.99,211.05,211.2,45143.0
2022-03-23 13:00:00,211.05,211.22,208.38,208.39,53910.0,211.05,211.22,208.38,208.39,53910.0
2022-03-23 13:30:00,208.39,209.15,207.44,209.01,207073.0,208.39,209.15,207.44,209.01,207073.0
2022-03-23 14:00:00,209.08,209.12,207.64,207.96,114669.0,209.08,209.12,207.64,207.96,114669.0
2022-03-23 14:30:00,207.96,208.27,207.38,207.42,70435.0,207.96,208.27,207.38,207.42,70435.0
2022-03-23 15:00:00,207.36,207.63,206.32,206.95,53172.0,207.36,207.63,206.32,206.95,53172.0
2022-03-23 15:30:00,206.88,208.88,206.82,207.34,174537.0,206.88,208.88,206.82,207.34,174537.0
2022-03-24 09:30:00,208.9,209.0,205.62,206.46,57739.0,208.9,209.0,205.62,206.46,57739.0
2022-03-24 10:00:00,206.6,207.57,204.58,205.21,45258.0,206.6,207.57,204.58,205.21,45258.0
2022-03-24 10:30:00,205.26,206.82,204.97,206.68,69536.0,205.26,206.82,204.97,206.68,69536.0
2022-03-24 11:00:00,206.53,207.35,206.34,207.31,40522.0,206.53,207.35,206.34,207.31,40522.0
2022-03-24 11:30:00,207.55,208.27,206.54,207.79,136111.0,207.55,208.27,206.54,207.79,136111.0
2022-03-24 12:00:00,207.68,208.91,207.13,207.93,207639.0,207.68,208.91,207.13,207.93,207639.0
2022-03-24 12:30:00,207.93,208.7,207.9,208.47,161210.0,207.93,208.7,207.9,208.47,161210.0
2022-03-24 13:00:00,208.5,209.03,207.6,208.73,109488.0,208.5,209.03,207.6,208.73,109488.0
2022-03-24 13:30:00,208.6,210.44,208.6,210.23,72560.0,208.6,210.44,208.6,210.23,72560.0
2022-03-24 14:00:00,210.13,211.06,209.75,210.91,113762.0,210.13,211.06,209.75,210.91,113762.0
2022-03-24 14:30:00,210.88,211.94,209.87,211.8,45030.0,210.88,211.94,209.87,211.8,45030.0
2022-03-24 15:00:00,211.81,212.42,211.12,212.18,78700.0,211.81,212.42,211.12,212.18,78700.0
2022-03-24 15:30:00,212.2,213.08,211.83,213.05,227587.0,212.2,213.08,211.83,213.05,227587.0
2022-03-25 09:30:00,214.49,214.74,209.46,209.9,47921.0,214.49,214.74,209.46,209.9,47921.0
2022-03-25 10:00:00,209.85,210.27,208.4,210.24,101728.0,209.85,210.27,208.4,210.24,101728.0
2022-03-25 10:30:00,210.27,211.81,210.27,210.52,33432.0,210.27,211.81,210.27,210.52,33432.0
2022-03-25 11:00:00,210.64,210.79,208.0,208.33,30327.0,210.64,210.79,208.0,208.33,30327.0
2022-03-25 11:30:00,208.2,209.15,207.75,208.48,65268.0,208.2,209.15,207.75,208.48,65268.0
2022-03-25 12:00:00,208.47,210.42,208.4,209.77,66927.0,208.47,210.42,208.4,209.77,66927.0
2022-03-25 12:30:00,209.68,210.47,209.39,209.78,39067.0,209.68,210.47,209.39,209.78,39067.0
2022-03-25 13:00:00,209.91,211.15,209.46,210.77,41393.0,209.91,211.15,209.46,210.77,41393.0
2022-03-25 13:30:00,210.78,211.65,210.35,211.4,40775.0,210.78,211.65,210.35,211.4,40775.0
2022-03-25 14:00:00,211.49,212.1,211.24,211.51,53115.0,211.49,212.1,211.24,211.51,53115.0
2022-03-25 14:30:00,211.57,212.3,211.57,211.93,34179.0,211.57,212.3,211.57,211.93,34179.0
2022-03-25 15:00:00,212.08,212.08,209.89,209.89,43642.0,212.08,212.08,209.89,209.89,43642.0
2022-03-25 15:30:00,209.95,212.27,209.62,212.24,166541.0,209.95,212.27,209.62,212.24,166541.0
2022-03-28 09:30:00,212.15,216.09,212.15,215.28,93171.0,212.15,216.09,212.15,215.28,93171.0
2022-03-28 10:00:00,215.35,215.35,213.29,214.38,77946.0,215.35,215.35,213.29,214.38,77946.0
2022-03-28 10:30:00,214.41,215.37,213.9,215.26,35949.0,214.41,215.37,213.9,215.26,35949.0
2022-03-28 11:00:00,215.29,215.48,213.76,214.31,38963.0,215.29,215.48,213.76,214.31,38963.0
2022-03-28 11:30:00,214.42,214.42,212.45,212.74,42746.0,214.42,214.42,212.45,212.74,42746.0
2022-03-28 12:00:00,212.46,212.89,211.45,211.63,38161.0,212.46,212.89,211.45,211.63,38161.0
2022-03-28 12:30:00,211.79,213.2,211.76,212.82,41509.0,211.79,213.2,211.76,212.82,41509.0
2022-03-28 13:00:00,212.81,214.28,212.78,214.05,48414.0,212.81,214.28,212.78,214.05,48414.0
2022-03-28 13:30:00,214.14,214.63,213.92,214.55,48883.0,214.14,214.63,213.92,214.55,48883.0
2022-03-28 14:00:00,214.55,214.59,213.28,213.61,42709.0,214.55,214.59,213.28,213.61,42709.0
2022-03-28 14:30:00,213.68,214.71,213.4,214.71,60031.0,213.68,214.71,213.4,214.71,60031.0
2022-03-28 15:00:00,214.67,215.19,214.33,215.19,56639.0,214.67,215.19,214.33,215.19,56639.0
2022-03-28 15:30:00,215.19,215.43,214.36,215.43,188540.0,215.19,215.43,214.36,215.43,188540.0
2022-03-29 09:30:00,219.47,222.89,217.95,221.96,169457.0,219.47,222.89,217.95,221.96,169457.0
2022-03-29 10:00:00,221.79,222.1,219.85,221.12,73830.0,221.79,222.1,219.85,221.12,73830.0
2022-03-29 10:30:00,220.98,222.07,219.89,221.47,47439.0,220.98,222.07,219.89,221.47,47439.0
2022-03-29 11:00:00,221.53,222.86,221.13,222.0,64816.0,221.53,222.86,221.13,222.0,64816.0
2022-03-29 11:30:00,222.0,222.35,220.94,221.67,46699.0,222.0,222.35,220.94,221.67,46699.0
2022-03-29 12:00:00,221.66,223.21,221.5,222.38,44349.0,221.66,223.21,221.5,222.38,44349.0
2022-03-29 12:30:00,222.37,222.49,221.44,221.74,42746.0,222.37,222.49,221.44,221.74,42746.0
2022-03-29 13:00:00,221.72,221.94,221.25,221.32,37568.0,221.72,221.94,221.25,221.32,37568.0
2022-03-29 13:30:00,221.33,221.94,220.96,221.27,59690.0,221.33,221.94,220.96,221.27,59690.0
2022-03-29 14:00:00,221.26,222.26,220.92,222.26,38614.0,221.26,222.26,220.92,222.26,38614.0
2022-03-29 14:30:00,222.38,223.35,222.2,223.04,35577.0,222.38,223.35,222.2,223.04,35577.0
2022-03-29 15:00:00,223.08,223.45,222.73,223.29,42316.0,223.08,223.45,222.73,223.29,42316.0
2022-03-29 15:30:00,223.35,223.45,222.38,223.05,172406.0,223.35,223.45,222.38,223.05,172406.0
2022-03-30 09:30:00,218.95,222.08,218.28,221.71,80861.0,218.95,222.08,218.28,221.71,80861.0
2022-03-30 10:00:00,221.77,223.71,220.83,223.27,63734.0,221.77,223.71,220.83,223.27,63734.0
2022-03-30 10:30:00,223.31,223.81,222.17,222.49,45703.0,223.31,223.81,222.17,222.49,45703.0
2022-03-30 11:00:00,222.48,222.91,221.51,222.28,45620.0,222.48,222.91,221.51,222.28,45620.0
2022-03-30 11:30:00,222.29,223.02,222.12,222.8,48382.0,222.29,223.02,222.12,222.8,48382.0
2022-03-30 12:00:00,222.81,223.12,222.2,222.75,36857.0,222.81,223.12,222.2,222.75,36857.0
2022-03-30 12:30:00,222.62,223.34,222.28,223.16,23515.0,222.62,223.34,222.28,223.16,23515.0
2022-03-30 13:00:00,223.14,223.39,222.45,222.76,25430.0,223.14,223.39,222.45,222.76,25430.0
2022-03-30 13:30:00,222.78,223.21,221.51,221.51,40820.0,222.78,223.21,221.51,221.51,40820.0
2022-03-30 14:00:00,221.49,222.17,221.01,221.23,38077.0,221.49,222.17,221.01,221.23,38077.0
2022-03-30 14:30:00,221.19,221.99,220.56,220.59,50198.0,221.19,221.99,220.56,220.59,50198.0
2022-03-30 15:00:00,220.6,220.82,219.63,220.13,62283.0,220.6,220.82,219.63,220.13,62283.0
2022-03-30 15:30:00,220.08,221.13,219.81,221.06,152004.0,220.08,221.13,219.81,221.06,152004.0
2022-03-31 09:30:00,219.42,221.71,218.95,219.81,82911.0,219.42,221.71,218.95,219.81,82911.0
2022-03-31 10:00:00,219.9,219.9,218.11,218.7,50060.0,219.9,219.9,218.11,218.7,50060.0
2022-03-31 10:30:00,218.63,220.4,218.59,219.86,44536.0,218.63,220.4,218.59,219.86,44536.0
2022-03-31 11:00:00,219.8,220.82,219.13,219.36,45497.0,219.8,220.82,219.13,219.36,45497.0
2022-03-31 11:30:00,219.37,220.44,219.12,219.3,25233.0,219.37,220.44,219.12,219.3,25233.0
2022-03-31 12:00:00,219.41,219.59,217.72,217.95,31424.0,219.41,219.59,217.72,217.95,31424.0
2022-03-31 12:30:00,218.12,218.2,216.97,216.97,20982.0,218.12,218.2,216.97,216.97,20982.0
2022-03-31 13:00:00,217.08,217.96,216.95,217.83,26943.0,217.08,217.96,216.95,217.83,26943.0
2022-03-31 13:30:00,218.05,218.24,217.11,217.3,22023.0,218.05,218.24,217.11,217.3,22023.0
2022-03-31 14:00:00,217.2,217.2,216.08,216.37,37255.0,217.2,217.2,216.08,216.37,37255.0
2022-03-31 14:30:00,216.51,217.53,216.18,217.53,42582.0,216.51,217.53,216.18,217.53,42582.0
2022-03-31 15:00:00,217.62,218.45,216.55,216.69,33065.0,217.62,218.45,216.55,216.69,33065.0
2022-03-31 15:30:00,216.63,216.69,214.19,214.32,309277.0,216.63,216.69,214.19,214.32,309277.0
2022-04-01 09:30:00,215.62,217.23,214.48,215.11,93521.0,215.62,217.23,214.48,215.11,93521.0
2022-04-01 10:00:00,215.02,215.22,213.61,214.12,33605.0,215.02,215.22,213.61,214.12,33605.0
2022-04-01 10:30:00,214.13,215.09,213.48,213.61,38052.0,214.13,215.09,213.48,213.61,38052.0
2022-04-01 11:00:00,213.77,214.16,213.19,213.66,48574.0,213.77,214.16,213.19,213.66,48574.0
2022-04-01 11:30:00,213.76,214.03,212.74,213.03,61013.0,213.76,214.03,212.74,213.03,61013.0
2022-04-01 12:00:00,213.11,213.11,211.51,211.87,40392.0,213.11,213.11,211.51,211.87,40392.0
2022-04-01 12:30:00,211.81,211.84,210.71,210.87,37377.0,211.81,211.84,210.71,210.87,37377.0
2022-04-01 13:00:00,210.73,211.55,210.62,210.73,29462.0,210.73,211.55,210.62,210.73,29462.0
2022-04-01 13:30:00,210.74,211.55,210.56,211.33,25088.0,210.74,211.55,210.56,211.33,25088.0
2022-04-01 14:00:00,211.18,213.04,210.96,212.8,52137.0,211.18,213.04,210.96,212.8,52137.0
2022-04-01 14:30:00,212.86,213.59,212.78,213.12,17816.0,212.86,213.59,212.78,213.12,17816.0
2022-04-01 15:00:00,213.05,213.47,211.71,211.93,25879.0,213.05,213.47,211.71,211.93,25879.0
2022-04-01 15:30:00,211.91,213.33,211.08,213.09,105910.0,211.91,213.33,211.08,213.09,105910.0
2022-04-04 09:30:00,214.86,218.87,213.75,218.36,68990.0,214.86,218.87,213.75,218.36,68990.0
2022-04-04 10:00:00,218.63,219.43,217.66,218.19,33819.0,218.63,219.43,217.66,218.19,33819.0
2022-04-04 10:30:00,218.08,218.91,217.67,218.86,25320.0,218.08,218.91,217.67,218.86,25320.0
2022-04-04 11:00:00,218.78,219.82,218.19,218.54,33427.0,218.78,219.82,218.19,218.54,33427.0
2022-04-04 11:30:00,218.46,218.99,217.87,218.99,37601.0,218.46,218.99,217.87,218.99,37601.0
2022-04-04 12:00:00,218.88,219.13,218.37,218.8,24011.0,218.88,219.13,218.37,218.8,24011.0
2022-04-04 12:30:00,218.74,220.27,218.67,220.22,54669.0,218.74,220.27,218.67,220.22,54669.0
2022-04-04 13:00:00,220.09,220.41,219.44,219.51,17738.0,220.09,220.41,219.44,219.51,17738.0
2022-04-04 13:30:00,219.55,219.64,219.06,219.57,14474.0,219.55,219.64,219.06,219.57,14474.0
2022-04-04 14:00:00,219.44,219.44,218.22,219.26,31107.0,219.44,219.44,218.22,219.26,31107.0
2022-04-04 14:30:00,219.25,219.84,219.22,219.48,17067.0,219.25,219.84,219.22,219.48,17067.0
2022-04-04 15:00:00,219.45,219.58,218.74,219.3,28112.0,219.45,219.58,218.74,219.3,28112.0
2022-04-04 15:30:00,219.26,219.37,218.39,218.73,78708.0,219.26,219.37,218.39,218.73,78708.0
2022-04-05 09:30:00,218.16,218.58,215.56,215.73,70083.0,218.16,218.58,215.56,215.73,70083.0
2022-04-05 10:00:00,215.8,216.61,213.87,214.52,43180.0,215.8,216.61,213.87,214.52,43180.0
2022-04-05 10:30:00,214.54,215.18,212.88,213.94,49734.0,214.54,215.18,212.88,213.94,49734.0
2022-04-05 11:00:00,213.66,214.29,213.18,214.0,31192.0,213.66,214.29,213.18,214.0,31192.0
2022-04-05 11:30:00,213.85,214.16,212.34,212.58,38899.0,213.85,214.16,212.34,212.58,38899.0
2022-04-05 12:00:00,212.56,212.87,211.52,211.88,33663.0,212.56,212.87,211.52,211.88,33663.0
2022-04-05 12:30:00,211.8,212.3,211.71,212.07,22072.0,211.8,212.3,211.71,212.07,22072.0
2022-04-05 13:00:00,212.14,213.07,212.02,212.95,27713.0,212.14,213.07,212.02,212.95,27713.0
2022-04-05 13:30:00,212.87,212.88,210.68,211.11,54459.0,212.87,212.88,210.68,211.11,54459.0
2022-04-05 14:00:00,211.17,212.17,210.92,211.8,37365.0,211.17,212.17,210.92,211.8,37365.0
2022-04-05 14:30:00,211.78,212.67,211.56,211.94,46741.0,211.78,212.67,211.56,211.94,46741.0
2022-04-05 15:00:00,211.95,212.14,210.88,211.28,36473.0,211.95,212.14,210.88,211.28,36473.0
2022-04-05 15:30:00,211.28,211.85,210.81,211.55,144493.0,211.28,211.85,210.81,211.55,144493.0
2022-04-06 09:30:00,207.23,208.98,203.02,203.89,96202.0,207.23,208.98,203.02,203.89,96202.0
2022-04-06 10:00:00,203.89,204.74,202.79,203.25,75951.0,203.89,204.74,202.79,203.25,75951.0
2022-04-06 10:30:00,203.29,204.85,203.07,204.49,46711.0,203.29,204.85,203.07,204.49,46711.0
2022-04-06 11:00:00,204.3,206.14,204.17,205.88,50843.0,204.3,206.14,204.17,205.88,50843.0
2022-04-06 11:30:00,205.83,207.39,205.55,206.59,86000.0,205.83,207.39,205.55,206.59,86000.0
2022-04-06 12:00:00,206.58,206.82,203.86,203.98,82915.0,206.58,206.82,203.86,203.98,82915.0
2022-04-06 12:30:00,203.95,204.21,203.1,203.5,69856.0,203.95,204.21,203.1,203.5,69856.0
2022-04-06 13:00:00,203.51,204.11,203.06,203.88,81516.0,203.51,204.11,203.06,203.88,81516.0
2022-04-06 13:30:00,203.95,204.88,203.69,204.05,69603.0,203.95,204.88,203.69,204.05,69603.0
2022-04-06 14:00:00,203.89,206.13,202.58,202.97,70346.0,203.89,206.13,202.58,202.97,70346.0
2022-04-06 14:30:00,202.94,205.5,202.75,205.48,60296.0,202.94,205.5,202.75,205.48,60296.0
2022-04-06 15:00:00,205.48,206.17,203.49,203.67,46330.0,205.48,206.17,203.49,203.67,46330.0
2022-04-06 15:30:00,203.47,205.14,203.29,203.83,205996.0,203.47,205.14,203.29,203.83,205996.0
2022-04-07 09:30:00,202.43,206.47,202.43,205.85,70765.0,202.43,206.47,202.43,205.85,70765.0
2022-04-07 10:00:00,205.95,206.86,203.88,205.67,40078.0,205.95,206.86,203.88,205.67,40078.0
2022-04-07 10:30:00,205.86,206.35,203.45,204.72,43501.0,205.86,206.35,203.45,204.72,43501.0
2022-04-07 11:00:00,204.8,205.68,204.0,204.1,55595.0,204.8,205.68,204.0,204.1,55595.0
2022-04-07 11:30:00,203.96,203.96,202.53,202.91,43676.0,203.96,203.96,202.53,202.91,43676.0
2022-04-07 12:00:00,202.9,203.52,202.67,203.06,35466.0,202.9,203.52,202.67,203.06,35466.0
2022-04-07 12:30:00,202.94,203.11,201.52,202.4,62310.0,202.94,203.11,201.52,202.4,62310.0
2022-04-07 13:00:00,202.44,204.36,202.26,204.21,44601.0,202.44,204.36,202.26,204.21,44601.0
2022-04-07 13:30:00,204.14,204.5,203.21,203.9,44809.0,204.14,204.5,203.21,203.9,44809.0
2022-04-07 14:00:00,204.0,205.03,203.59,204.04,24694.0,204.0,205.03,203.59,204.04,24694.0
2022-04-07 14:30:00,204.37,205.14,203.59,205.06,53947.0,204.37,205.14,203.59,205.06,53947.0
2022-04-07 15:00:00,204.9,206.62,204.84,205.28,50648.0,204.9,206.62,204.84,205.28,50648.0
2022-04-07 15:30:00,205.24,206.13,204.61,204.7,127664.0,205.24,206.13,204.61,204.7,127664.0
2022-04-08 09:30:00,202.41,202.41,198.2,198.52,138491.0,202.41,202.41,198.2,198.52,138491.0
2022-04-08 10:00:00,198.58,204.39,198.48,203.87,58335.0,198.58,204.39,198.48,203.87,58335.0
2022-04-08 10:30:00,203.84,204.98,202.73,204.98,61137.0,203.84,204.98,202.73,204.98,61137.0
2022-04-08 11:00:00,205.17,205.47,203.56,203.95,24413.0,205.17,205.47,203.56,203.95,24413.0
2022-04-08 11:30:00,203.97,204.78,203.36,204.36,25234.0,203.97,204.78,203.36,204.36,25234.0
2022-04-08 12:00:00,204.39,204.77,203.46,204.63,58231.0,204.39,204.77,203.46,204.63,58231.0
2022-04-08 12:30:00,204.53,204.53,203.34,203.88,67581.0,204.53,204.53,203.34,203.88,67581.0
2022-04-08 13:00:00,203.84,203.84,202.67,202.81,42287.0,203.84,203.84,202.67,202.81,42287.0
2022-04-08 13:30:00,202.7,203.66,202.4,203.31,23286.0,202.7,203.66,202.4,203.31,23286.0
2022-04-08 14:00:00,203.22,203.56,202.23,202.37,42490.0,203.22,203.56,202.23,202.37,42490.0
2022-04-08 14:30:00,202.34,203.1,202.02,202.65,26068.0,202.34,203.1,202.02,202.65,26068.0
2022-04-08 15:00:00,202.67,203.59,202.22,203.05,32119.0,202.67,203.59,202.22,203.05,32119.0
2022-04-08 15:30:00,203.09,203.51,201.68,202.27,117840.0,203.09,203.51,201.68,202.27,117840.0
2022-04-11 09:30:00,198.41,201.91,197.65,200.83,86818.0,198.41,201.91,197.65,200.83,86818.0
2022-04-11 10:00:00,200.79,202.09,199.4,199.62,64162.0,200.79,202.09,199.4,199.62,64162.0
2022-04-11 10:30:00,199.54,200.97,198.88,198.92,152737.0,199.54,200.97,198.88,198.92,152737.0
2022-04-11 11:00:00,198.86,199.32,197.84,199.19,60742.0,198.86,199.32,197.84,199.19,60742.0
2022-04-11 11:30:00,199.25,200.46,199.25,200.18,25550.0,199.25,200.46,199.25,200.18,25550.0
2022-04-11 12:00:00,200.05,200.28,199.05,199.28,17504.0,200.05,200.28,199.05,199.28,17504.0
2022-04-11 12:30:00,199.28,200.19,199.12,200.02,21572.0,199.28,200.19,199.12,200.02,21572.0
2022-04-11 13:00:00,200.18,200.88,200.18,200.6,25484.0,200.18,200.88,200.18,200.6,25484.0
2022-04-11 13:30:00,200.72,201.09,200.05,200.53,22527.0,200.72,201.09,200.05,200.53,22527.0
2022-04-11 14:00:00,200.49,200.98,199.92,200.34,18165.0,200.49,200.98,199.92,200.34,18165.0
2022-04-11 14:30:00,200.2,200.88,199.85,200.53,19937.0,200.2,200.88,199.85,200.53,19937.0
2022-04-11 15:00:00,200.59,200.79,199.91,200.07,37042.0,200.59,200.79,199.91,200.07,37042.0
2022-04-11 15:30:00,200.09,200.13,198.65,199.03,127540.0,200.09,200.13,198.65,199.03,127540.0
2022-04-12 09:30:00,203.57,205.87,202.46,205.1,76150.0,203.57,205.87,202.46,205.1,76150.0
2022-04-12 10:00:00,205.53,206.23,202.89,202.89,31000.0,205.53,206.23,202.89,202.89,31000.0
2022-04-12 10:30:00,202.9,203.0,199.89,200.9,30409.0,202.9,203.0,199.89,200.9,30409.0
2022-04-12 11:00:00,200.91,202.07,200.7,201.98,28164.0,200.91,202.07,200.7,201.98,28164.0
2022-04-12 11:30:00,201.85,202.32,200.73,200.74,31425.0,201.85,202.32,200.73,200.74,31425.0
2022-04-12 12:00:00,200.66,200.66,199.06,199.17,49193.0,200.66,200.66,199.06,199.17,49193.0
2022-04-12 12:30:00,199.2,200.07,199.16,199.51,12610.0,199.2,200.07,199.16,199.51,12610.0
2022-04-12 13:00:00,199.67,199.91,198.46,198.49,49060.0,199.67,199.91,198.46,198.49,49060.0
2022-04-12 13:30:00,198.53,199.05,197.59,197.6,50460.0,198.53,199.05,197.59,197.6,50460.0
2022-04-12 14:00:00,197.54,197.96,196.32,196.52,28866.0,197.54,197.96,196.32,196.52,28866.0
2022-04-12 14:30:00,196.59,197.13,196.19,196.63,40897.0,196.59,197.13,196.19,196.63,40897.0
2022-04-12 15:00:00,196.61,196.84,195.43,195.59,92191.0,196.61,196.84,195.43,195.59,92191.0
2022-04-12 15:30:00,195.57,196.74,195.24,196.09,94221.0,195.57,196.74,195.24,196.09,94221.0
2022-04-13 09:30:00,196.1,199.39,195.34,198.59,64797.0,196.1,199.39,195.34,198.59,64797.0
2022-04-13 10:00:00,198.41,199.39,197.43,199.32,36847.0,198.41,199.39,197.43,199.32,36847.0
2022-04-13 10:30:00,199.33,200.31,198.97,199.16,35019.0,199.33,200.31,198.97,199.16,35019.0
2022-04-13 11:00:00,199.07,201.73,199.07,201.23,31171.0,199.07,201.73,199.07,201.23,31171.0
2022-04-13 11:30:00,201.28,201.59,200.56,200.72,20333.0,201.28,201.59,200.56,200.72,20333.0
2022-04-13 12:00:00,200.77,200.99,200.2,200.59,19535.0,200.77,200.99,200.2,200.59,19535.0
2022-04-13 12:30:00,200.6,201.21,200.55,200.79,21772.0,200.6,201.21,200.55,200.79,21772.0
2022-04-13 13:00:00,200.79,201.23,200.25,200.7,24299.0,200.79,201.23,200.25,200.7,24299.0
2022-04-13 13:30:00,200.6,200.7,199.86,200.26,28402.0,200.6,200.7,199.86,200.26,28402.0
2022-04-13 14:00:00,200.38,200.94,200.3,200.78,33133.0,200.38,200.94,200.3,200.78,33133.0
2022-04-13 14:30:00,200.79,201.51,200.57,201.37,23337.0,200.79,201.51,200.57,201.37,23337.0
2022-04-13 15:00:00,201.38,201.87,201.11,201.76,33899.0,201.38,201.87,201.11,201.76,33899.0
2022-04-13 15:30:00,201.73,202.19,201.53,201.74,174530.0,201.73,202.19,201.53,201.74,174530.0
2022-04-14 09:30:00,202.97,203.17,200.22,200.56,83489.0,202.97,203.17,200.22,200.56,83489.0
2022-04-14 10:00:00,200.74,201.58,198.92,199.25,31749.0,200.74,201.58,198.92,199.25,31749.0
2022-04-14 10:30:00,199.25,199.44,198.12,198.56,42467.0,199.25,199.44,198.12,198.56,42467.0
2022-04-14 11:00:00,198.43,199.4,198.37,199.32,12645.0,198.43,199.4,198.37,199.32,12645.0
2022-04-14 11:30:00,199.35,199.42,198.33,198.65,20463.0,199.35,199.42,198.33,198.65,20463.0
2022-04-14 12:00:00,198.48,198.76,197.77,197.9,30004.0,198.48,198.76,197.77,197.9,30004.0
2022-04-14 12:30:00,197.93,198.06,197.41,197.78,19747.0,197.93,198.06,197.41,197.78,19747.0
2022-04-14 13:00:00,197.76,197.99,197.43,197.91,15952.0,197.76,197.99,197.43,197.91,15952.0
2022-04-14 13:30:00,197.98,198.33,197.62,197.9,32645.0,197.98,198.33,197.62,197.9,32645.0
2022-04-14 14:00:00,198.02,198.67,197.82,198.26,27098.0,198.02,198.67,197.82,198.26,27098.0
2022-04-14 14:30:00,198.27,198.27,197.15,197.31,40171.0,198.27,198.27,197.15,197.31,40171.0
2022-04-14 15:00:00,197.28,197.74,197.0,197.2,29890.0,197.28,197.74,197.0,197.2,29890.0
2022-04-14 15:30:00,197.23,197.23,196.22,196.75,113167.0,197.23,197.23,196.22,196.75,113167.0
2022-04-18 09:30:00,195.09,196.35,193.64,195.3,67369.0,195.09,196.35,193.64,195.3,67369.0
2022-04-18 10:00:00,195.29,197.73,194.98,196.68,23100.0,195.29,197.73,194.98,196.68,23100.0
2022-04-18 10:30:00,196.52,196.7,195.64,196.16,32628.0,196.52,196.7,195.64,196.16,32628.0
2022-04-18 11:00:00,196.15,196.79,195.54,195.83,38991.0,196.15,196.79,195.54,195.83,38991.0
2022-04-18 11:30:00,195.73,195.85,194.67,195.12,29670.0,195.73,195.85,194.67,195.12,29670.0
2022-04-18 12:00:00,195.02,195.02,193.7,193.98,26868.0,195.02,195.02,193.7,193.98,26868.0
2022-04-18 12:30:00,193.8,194.66,193.8,194.63,15724.0,193.8,194.66,193.8,194.63,15724.0
2022-04-18 13:00:00,194.5,195.54,194.24,195.38,26193.0,194.5,195.54,194.24,195.38,26193.0
2022-04-18 13:30:00,195.33,198.09,195.32,198.0,55823.0,195.33,198.09,195.32,198.0,55823.0
2022-04-18 14:00:00,198.05,198.7,197.34,198.09,41995.0,198.05,198.7,197.34,198.09,41995.0
2022-04-18 14:30:00,198.28,198.59,197.34,197.39,23159.0,198.28,198.59,197.34,197.39,23159.0
2022-04-18 15:00:00,197.43,197.57,196.64,196.73,31336.0,197.43,197.57,196.64,196.73,31336.0
2022-04-18 15:30:00,196.72,196.72,195.22,196.54,102846.0,196.72,196.72,195.22,196.54,102846.0
2022-04-19 09:30:00,194.35,199.86,194.35,199.62,145755.0,194.35,199.86,194.35,199.62,145755.0
2022-04-19 10:00:00,199.78,201.58,199.58,200.78,33249.0,199.78,201.58,199.58,200.78,33249.0
2022-04-19 10:30:00,200.78,202.65,200.75,201.95,83073.0,200.78,202.65,200.75,201.95,83073.0
2022-04-19 11:00:00,201.94,203.49,201.58,203.43,59129.0,201.94,203.49,201.58,203.43,59129.0
2022-04-19 11:30:00,203.3,204.9,203.29,204.22,83890.0,203.3,204.9,203.29,204.22,83890.0
2022-04-19 12:00:00,204.26,204.67,204.05,204.62,33386.0,204.26,204.67,204.05,204.62,33386.0
2022-04-19 12:30:00,204.67,205.57,204.56,205.41,36754.0,204.67,205.57,204.56,205.41,36754.0
2022-04-19 13:00:00,205.46,205.74,204.64,204.67,32166.0,205.46,205.74,204.64,204.67,32166.0
2022-04-19 13:30:00,204.68,205.59,204.68,205.16,50129.0,204.68,205.59,204.68,205.16,50129.0
2022-04-19 14:00:00,205.14,205.26,204.15,204.86,43103.0,205.14,205.26,204.15,204.86,43103.0
2022-04-19 14:30:00,204.87,205.1,204.18,204.25,222513.0,204.87,205.1,204.18,204.25,222513.0
2022-04-19 15:00:00,204.14,204.7,203.64,204.57,45514.0,204.14,204.7,203.64,204.57,45514.0
2022-04-19 15:30:00,204.58,204.89,203.37,203.8,141322.0,204.58,204.89,203.37,203.8,141322.0
2022-04-20 09:30:00,205.86,206.17,203.44,205.04,98275.0,205.86,206.17,203.44,205.04,98275.0
2022-04-20 10:00:00,204.98,205.86,204.51,205.05,68946.0,204.98,205.86,204.51,205.05,68946.0
2022-04-20 10:30:00,205.3,207.05,204.39,206.67,41757.0,205.3,207.05,204.39,206.67,41757.0
2022-04-20 11:00:00,206.58,206.58,204.66,205.21,31535.0,206.58,206.58,204.66,205.21,31535.0
2022-04-20 11:30:00,205.18,206.07,205.06,205.27,45788.0,205.18,206.07,205.06,205.27,45788.0
2022-04-20 12:00:00,205.37,206.09,203.71,203.93,23626.0,205.37,206.09,203.71,203.93,23626.0
2022-04-20 12:30:00,204.02,204.88,203.9,204.3,18735.0,204.02,204.88,203.9,204.3,18735.0
2022-04-20 13:00:00,204.52,205.32,203.98,205.12,18987.0,204.52,205.32,203.98,205.12,18987.0
2022-04-20 13:30:00,204.89,205.26,204.13,204.33,29521.0,204.89,205.26,204.13,204.33,29521.0
2022-04-20 14:00:00,204.35,204.59,203.06,203.07,33760.0,204.35,204.59,203.06,203.07,33760.0
2022-04-20 14:30:00,202.95,203.21,201.9,202.28,35901.0,202.95,203.21,201.9,202.28,35901.0
2022-04-20 15:00:00,202.23,203.26,202.21,202.93,32705.0,202.23,203.26,202.21,202.93,32705.0
2022-04-20 15:30:00,202.96,203.28,201.72,202.0,100521.0,202.96,203.28,201.72,202.0,100521.0
2022-04-21 09:30:00,204.92,209.0,204.87,205.33,113331.0,204.92,209.0,204.87,205.33,113331.0
2022-04-21 10:00:00,204.94,205.23,202.62,203.57,55905.0,204.94,205.23,202.62,203.57,55905.0
2022-04-21 10:30:00,203.73,203.83,200.15,200.45,37206.0,203.73,203.83,200.15,200.45,37206.0
2022-04-21 11:00:00,200.37,201.93,200.14,201.24,26096.0,200.37,201.93,200.14,201.24,26096.0
2022-04-21 11:30:00,201.05,201.39,198.58,198.63,48960.0,201.05,201.39,198.58,198.63,48960.0
2022-04-21 12:00:00,198.67,198.86,197.34,197.67,20812.0,198.67,198.86,197.34,197.67,20812.0
2022-04-21 12:30:00,197.76,198.03,196.76,197.2,35835.0,197.76,198.03,196.76,197.2,35835.0
2022-04-21 13:00:00,196.96,198.12,196.21,198.09,36803.0,196.96,198.12,196.21,198.09,36803.0
2022-04-21 13:30:00,198.11,198.45,196.55,196.68,25470.0,198.11,198.45,196.55,196.68,25470.0
2022-04-21 14:00:00,196.62,196.62,195.05,195.51,36567.0,196.62,196.62,195.05,195.51,36567.0
2022-04-21 14:30:00,195.49,196.5,194.43,194.68,66178.0,195.49,196.5,194.43,194.68,66178.0
2022-04-21 15:00:00,194.6,195.39,193.98,195.3,65775.0,194.6,195.39,193.98,195.3,65775.0
2022-04-21 15:30:00,195.23,195.68,194.12,195.21,138432.0,195.23,195.68,194.12,195.21,138432.0
2022-04-22 09:30:00,194.57,195.62,193.15,193.61,56162.0,194.57,195.62,193.15,193.61,56162.0
2022-04-22 10:00:00,193.5,194.9,191.5,191.79,40034.0,193.5,194.9,191.5,191.79,40034.0
2022-04-22 10:30:00,191.88,192.79,191.29,192.17,45742.0,191.88,192.79,191.29,192.17,45742.0
2022-04-22 11:00:00,192.01,193.14,191.58,191.93,41490.0,192.01,193.14,191.58,191.93,41490.0
2022-04-22 11:30:00,191.93,192.26,190.61,190.64,45809.0,191.93,192.26,190.61,190.64,45809.0
2022-04-22 12:00:00,190.68,191.01,189.79,189.9,63732.0,190.68,191.01,189.79,189.9,63732.0
2022-04-22 12:30:00,189.92,190.49,189.13,189.26,40961.0,189.92,190.49,189.13,189.26,40961.0
2022-04-22 13:00:00,189.42,189.84,188.83,189.14,36462.0,189.42,189.84,188.83,189.14,36462.0
2022-04-22 13:30:00,189.05,189.19,187.87,188.05,54942.0,189.05,189.19,187.87,188.05,54942.0
2022-04-22 14:00:00,187.95,188.98,187.83,188.22,43703.0,187.95,188.98,187.83,188.22,43703.0
2022-04-22 14:30:00,188.16,188.47,187.56,187.9,63833.0,188.16,188.47,187.56,187.9,63833.0
2022-04-22 15:00:00,187.91,189.52,187.58,188.84,68342.0,187.91,189.52,187.58,188.84,68342.0
2022-04-22 15:30:00,188.84,190.01,187.07,187.25,190359.0,188.84,190.01,187.07,187.25,190359.0
2022-04-25 09:30:00,186.75,188.96,185.66,185.66,146448.0,186.75,188.96,185.66,185.66,146448.0
2022-04-25 10:00:00,185.55,188.81,185.54,188.81,142861.0,185.55,188.81,185.54,188.81,142861.0
2022-04-25 10:30:00,188.96,190.23,188.12,188.15,62870.0,188.96,190.23,188.12,188.15,62870.0
2022-04-25 11:00:00,188.3,188.7,186.87,187.64,59486.0,188.3,188.7,186.87,187.64,59486.0
2022-04-25 11:30:00,187.76,188.49,187.0,187.49,31856.0,187.76,188.49,187.0,187.49,31856.0
2022-04-25 12:00:00,187.38,189.46,186.94,189.22,32595.0,187.38,189.46,186.94,189.22,32595.0
2022-04-25 12:30:00,189.2,190.14,188.91,189.32,63431.0,189.2,190.14,188.91,189.32,63431.0
2022-04-25 13:00:00,189.45,190.57,188.81,189.93,45800.0,189.45,190.57,188.81,189.93,45800.0
2022-04-25 13:30:00,189.93,190.17,188.81,189.13,44586.0,189.93,190.17,188.81,189.13,44586.0
2022-04-25 14:00:00,189.15,190.85,188.73,190.83,48862.0,189.15,190.85,188.73,190.83,48862.0
2022-04-25 14:30:00,190.9,191.54,190.18,190.33,62273.0,190.9,191.54,190.18,190.33,62273.0
2022-04-25 15:00:00,190.29,190.77,188.69,190.63,61316.0,190.29,190.77,188.69,190.63,61316.0
2022-04-25 15:30:00,190.56,191.4,190.15,191.32,91178.0,190.56,191.4,190.15,191.32,91178.0
2022-04-26 09:30:00,189.33,190.0,184.9,185.12,78852.0,189.33,190.0,184.9,185.12,78852.0
2022-04-26 10:00:00,185.02,185.4,183.84,185.34,91553.0,185.02,185.4,183.84,185.34,91553.0
2022-04-26 10:30:00,185.27,186.04,184.2,184.85,76176.0,185.27,186.04,184.2,184.85,76176.0
2022-04-26 11:00:00,184.74,185.56,184.2,185.07,45782.0,184.74,185.56,184.2,185.07,45782.0
2022-04-26 11:30:00,185.0,185.86,184.76,185.23,70196.0,185.0,185.86,184.76,185.23,70196.0
2022-04-26 12:00:00,185.35,186.91,185.35,186.86,52587.0,185.35,186.91,185.35,186.86,52587.0
2022-04-26 12:30:00,186.83,187.16,186.09,187.07,26841.0,186.83,187.16,186.09,187.07,26841.0
2022-04-26 13:00:00,187.0,187.0,185.47,185.59,32805.0,187.0,187.0,185.47,185.59,32805.0
2022-04-26 13:30:00,185.75,186.57,185.41,186.57,44893.0,185.75,186.57,185.41,186.57,44893.0
2022-04-26 14:00:00,186.5,188.29,186.25,188.13,57871.0,186.5,188.29,186.25,188.13,57871.0
2022-04-26 14:30:00,188.0,188.78,187.43,188.58,33841.0,188.0,188.78,187.43,188.58,33841.0
2022-04-26 15:00:00,188.73,188.82,186.41,186.83,39841.0,188.73,188.82,186.41,186.83,39841.0
2022-04-26 15:30:00,186.75,186.82,185.48,185.64,159499.0,186.75,186.82,185.48,185.64,159499.0
2022-04-27 09:30:00,185.32,189.6,185.32,189.28,46983.0,185.32,189.6,185.32,189.28,46983.0
2022-04-27 10:00:00,189.52,189.68,184.74,184.74,69839.0,189.52,189.68,184.74,184.74,69839.0
2022-04-27 10:30:00,184.85,186.07,183.86,184.13,44052.0,184.85,186.07,183.86,184.13,44052.0
2022-04-27 11:00:00,184.13,186.1,183.93,185.03,40065.0,184.13,186.1,183.93,185.03,40065.0
2022-04-27 11:30:00,185.12,186.04,183.38,183.7,52517.0,185.12,186.04,183.38,183.7,52517.0
2022-04-27 12:00:00,183.68,185.42,183.0,185.39,56726.0,183.68,185.42,183.0,185.39,56726.0
2022-04-27 12:30:00,185.42,185.51,184.73,185.08,49202.0,185.42,185.51,184.73,185.08,49202.0
2022-04-27 13:00:00,185.03,185.21,182.74,183.85,72326.0,185.03,185.21,182.74,183.85,72326.0
2022-04-27 13:30:00,183.94,184.27,182.72,184.18,48013.0,183.94,184.27,182.72,184.18,48013.0
2022-04-27 14:00:00,184.15,184.33,182.68,182.98,40750.0,184.15,184.33,182.68,182.98,40750.0
2022-04-27 14:30:00,182.76,183.39,181.42,181.67,103822.0,182.76,183.39,181.42,181.67,103822.0
2022-04-27 15:00:00,181.52,182.18,181.09,181.3,44586.0,181.52,182.18,181.09,181.3,44586.0
2022-04-27 15:30:00,181.29,181.52,180.19,180.41,219538.0,181.29,181.52,180.19,180.41,219538.0
2022-04-28 09:30:00,185.36,189.65,184.95,188.25,163584.0,185.36,189.65,184.95,188.25,163584.0
2022-04-28 10:00:00,188.4,188.73,186.25,186.5,58722.0,188.4,188.73,186.25,186.5,58722.0
2022-04-28 10:30:00,186.42,188.38,185.94,188.23,56501.0,186.42,188.38,185.94,188.23,56501.0
2022-04-28 11:00:00,188.2,189.63,188.02,189.46,72295.0,188.2,189.63,188.02,189.46,72295.0
2022-04-28 11:30:00,189.55,190.04,188.29,188.73,52228.0,189.55,190.04,188.29,188.73,52228.0
2022-04-28 12:00:00,188.81,191.85,188.47,191.72,81670.0,188.81,191.85,188.47,191.72,81670.0
2022-04-28 12:30:00,191.77,193.42,191.62,193.35,47853.0,191.77,193.42,191.62,193.35,47853.0
2022-04-28 13:00:00,193.37,194.95,193.06,194.08,59495.0,193.37,194.95,193.06,194.08,59495.0
2022-04-28 13:30:00,193.95,195.87,193.59,195.87,65956.0,193.95,195.87,193.59,195.87,65956.0
2022-04-28 14:00:00,195.87,196.48,195.47,196.34,56210.0,195.87,196.48,195.47,196.34,56210.0
2022-04-28 14:30:00,196.31,197.17,196.18,196.9,54234.0,196.31,197.17,196.18,196.9,54234.0
2022-04-28 15:00:00,196.84,198.04,196.55,197.38,103048.0,196.84,198.04,196.55,197.38,103048.0
2022-04-28 15:30:00,197.46,197.48,195.2,195.87,170870.0,197.46,197.48,195.2,195.87,170870.0
2022-04-29 09:30:00,193.71,196.6,193.03,196.2,56758.0,193.71,196.6,193.03,196.2,56758.0
2022-04-29 10:00:00,196.09,196.09,191.94,192.21,42966.0,196.09,196.09,191.94,192.21,42966.0
2022-04-29 10:30:00,192.13,192.88,191.38,192.61,47796.0,192.13,192.88,191.38,192.61,47796.0
2022-04-29 11:00:00,192.62,193.18,192.0,192.49,38782.0,192.62,193.18,192.0,192.49,38782.0
2022-04-29 11:30:00,192.56,193.59,192.36,192.47,16855.0,192.56,193.59,192.36,192.47,16855.0
2022-04-29 12:00:00,192.48,192.48,191.44,192.15,32991.0,192.48,192.48,191.44,192.15,32991.0
2022-04-29 12:30:00,192.27,192.53,191.67,191.92,14847.0,192.27,192.53,191.67,191.92,14847.0
2022-04-29 13:00:00,192.01,193.59,191.66,193.27,32462.0,192.01,193.59,191.66,193.27,32462.0
2022-04-29 13:30:00,193.37,193.59,192.0,192.08,21246.0,193.37,193.59,192.0,192.08,21246.0
2022-04-29 14:00:00,192.18,192.42,191.65,191.99,56843.0,192.18,192.42,191.65,191.99,56843.0
2022-04-29 14:30:00,191.84,192.28,191.1,191.53,39482.0,191.84,192.28,191.1,191.53,39482.0
2022-04-29 15:00:00,191.36,191.66,190.63,190.63,38710.0,191.36,191.66,190.63,190.63,38710.0
2022-04-29 15:30:00,190.52,191.35,188.76,189.39,168674.0,190.52,191.35,188.76,189.39,168674.0
2022-05-02 09:30:00,189.23,192.62,188.05,192.48,63782.0,189.23,192.62,188.05,192.48,63782.0
2022-05-02 10:00:00,192.03,192.36,188.93,192.21,49425.0,192.03,192.36,188.93,192.21,49425.0
2022-05-02 10:30:00,192.25,193.2,191.64,192.15,44676.0,192.25,193.2,191.64,192.15,44676.0
2022-05-02 11:00:00,192.08,192.09,189.57,190.42,55989.0,192.08,192.09,189.57,190.42,55989.0
2022-05-02 11:30:00,190.77,191.87,189.9,191.63,32693.0,190.77,191.87,189.9,191.63,32693.0
2022-05-02 12:00:00,191.73,192.87,190.46,191.95,23665.0,191.73,192.87,190.46,191.95,23665.0
2022-05-02 12:30:00,192.07,192.18,189.93,190.14,30805.0,192.07,192.18,189.93,190.14,30805.0
2022-05-02 13:00:00,190.13,190.62,189.0,189.3,49329.0,190.13,190.62,189.0,189.3,49329.0
2022-05-02 13:30:00,189.3,189.8,188.13,188.62,51440.0,189.3,189.8,188.13,188.62,51440.0
2022-05-02 14:00:00,188.61,189.16,186.76,187.36,45006.0,188.61,189.16,186.76,187.36,45006.0
2022-05-02 14:30:00,187.29,188.77,187.02,188.02,62360.0,187.29,188.77,187.02,188.02,62360.0
2022-05-02 15:00:00,188.16,191.48,187.78,191.22,126880.0,188.16,191.48,187.78,191.22,126880.0
2022-05-02 15:30:00,191.26,193.28,190.98,192.86,182487.0,191.26,193.28,190.98,192.86,182487.0
2022-05-03 09:30:00,192.36,192.61,188.89,191.84,86498.0,192.36,192.61,188.89,191.84,86498.0
2022-05-03 10:00:00,192.04,193.56,190.45,191.75,73738.0,192.04,193.56,190.45,191.75,73738.0
2022-05-03 10:30:00,191.74,192.1,189.27,190.52,57588.0,191.74,192.1,189.27,190.52,57588.0
2022-05-03 11:00:00,190.52,193.06,190.21,192.33,55357.0,190.52,193.06,190.21,192.33,55357.0
2022-05-03 11:30:00,192.33,192.89,191.24,191.39,41139.0,192.33,192.89,191.24,191.39,41139.0
2022-05-03 12:00:00,191.41,192.26,190.1,191.1,49216.0,191.41,192.26,190.1,191.1,49216.0
2022-05-03 12:30:00,190.92,191.96,190.65,191.71,45720.0,190.92,191.96,190.65,191.71,45720.0
2022-05-03 13:00:00,191.74,193.49,191.66,193.19,36326.0,191.74,193.49,191.66,193.19,36326.0
2022-05-03 13:30:00,193.23,194.16,193.23,193.66,48373.0,193.23,194.16,193.23,193.66,48373.0
2022-05-03 14:00:00,193.66,193.79,191.34,191.68,70330.0,193.66,193.79,191.34,191.68,70330.0
2022-05-03 14:30:00,191.59,193.42,190.65,193.32,45350.0,191.59,193.42,190.65,193.32,45350.0
2022-05-03 15:00:00,193.4,193.61,192.48,192.9,62578.0,193.4,193.61,192.48,192.9,62578.0
2022-05-03 15:30:00,192.94,193.48,192.17,193.28,195869.0,192.94,193.48,192.17,193.28,195869.0
2022-05-04 09:30:00,193.7,194.77,192.5,194.15,73223.0,193.7,194.77,192.5,194.15,73223.0
2022-05-04 10:00:00,194.06,194.17,192.0,193.25,105190.0,194.06,194.17,192.0,193.25,105190.0
2022-05-04 10:30:00,193.09,193.66,192.06,192.11,98157.0,193.09,193.66,192.06,192.11,98157.0
2022-05-04 11:00:00,192.19,193.27,191.58,192.63,70663.0,192.19,193.27,191.58,192.63,70663.0
2022-05-04 11:30:00,192.49,193.46,192.06,193.01,37177.0,192.49,193.46,192.06,193.01,37177.0
2022-05-04 12:00:00,193.08,194.15,192.61,194.14,24494.0,193.08,194.15,192.61,194.14,24494.0
2022-05-04 12:30:00,194.25,194.4,193.55,194.4,66471.0,194.25,194.4,193.55,194.4,66471.0
2022-05-04 13:00:00,194.44,194.99,193.78,194.62,29281.0,194.44,194.99,193.78,194.62,29281.0
2022-05-04 13:30:00,194.69,196.03,194.52,195.59,20584.0,194.69,196.03,194.52,195.59,20584.0
2022-05-04 14:00:00,196.03,196.78,192.97,194.49,86982.0,196.03,196.78,192.97,194.49,86982.0
2022-05-04 14:30:00,194.79,201.21,191.92,200.74,185893.0,194.79,201.21,191.92,200.74,185893.0
2022-05-04 15:00:00,201.33,202.61,200.81,202.4,72370.0,201.33,202.61,200.81,202.4,72370.0
2022-05-04 15:30:00,202.5,204.1,202.42,203.81,225777.0,202.5,204.1,202.42,203.81,225777.0
2022-05-05 09:30:00,203.69,204.79,201.38,201.67,276077.0,203.69,204.79,201.38,201.67,276077.0
2022-05-05 10:00:00,201.72,201.98,199.02,200.99,174976.0,201.72,201.98,199.02,200.99,174976.0
2022-05-05 10:30:00,201.02,202.03,199.56,200.84,214529.0,201.02,202.03,199.56,200.84,214529.0
2022-05-05 11:00:00,200.7,202.32,196.71,197.2,209773.0,200.7,202.32,196.71,197.2,209773.0
2022-05-05 11:30:00,197.05,198.8,196.47,197.1,106090.0,197.05,198.8,196.47,197.1,106090.0
2022-05-05 12:00:00,196.98,199.49,196.52,198.21,95114.0,196.98,199.49,196.52,198.21,95114.0
2022-05-05 12:30:00,198.14,199.13,196.57,197.69,89917.0,198.14,199.13,196.57,197.69,89917.0
2022-05-05 13:00:00,197.69,199.1,196.49,197.36,75294.0,197.69,199.1,196.49,197.36,75294.0
2022-05-05 13:30:00,197.23,197.91,196.07,196.26,75342.0,197.23,197.91,196.07,196.26,75342.0
2022-05-05 14:00:00,196.26,197.21,195.61,195.63,50266.0,196.26,197.21,195.61,195.63,50266.0
2022-05-05 14:30:00,195.69,197.12,195.69,196.26,73354.0,195.69,197.12,195.69,196.26,73354.0
2022-05-05 15:00:00,196.39,196.93,195.74,196.15,136955.0,196.39,196.93,195.74,196.15,136955.0
2022-05-05 15:30:00,196.12,199.15,195.8,198.44,334743.0,196.12,199.15,195.8,198.44,334743.0
2022-05-06 09:30:00,196.39,196.71,188.13,188.39,132860.0,196.39,196.71,188.13,188.39,132860.0
2022-05-06 10:00:00,188.29,195.15,187.1,191.9,368505.0,188.29,195.15,187.1,191.9,368505.0
2022-05-06 10:30:00,192.06,195.77,190.69,195.03,240974.0,192.06,195.77,190.69,195.03,240974.0
2022-05-06 11:00:00,195.09,197.46,194.3,196.22,132760.0,195.09,197.46,194.3,196.22,132760.0
2022-05-06 11:30:00,196.44,196.68,192.0,192.21,139897.0,196.44,196.68,192.0,192.21,139897.0
2022-05-06 12:00:00,192.08,195.54,191.89,195.19,59786.0,192.08,195.54,191.89,195.19,59786.0
2022-05-06 12:30:00,194.79,197.21,194.52,197.04,49874.0,194.79,197.21,194.52,197.04,49874.0
2022-05-06 13:00:00,197.12,197.65,195.42,196.02,44180.0,197.12,197.65,195.42,196.02,44180.0
2022-05-06 13:30:00,195.94,196.39,194.19,194.21,49233.0,195.94,196.39,194.19,194.21,49233.0
2022-05-06 14:00:00,194.2,194.21,192.48,192.93,75107.0,194.2,194.21,192.48,192.93,75107.0
2022-05-06 14:30:00,192.86,193.28,191.75,192.01,70859.0,192.86,193.28,191.75,192.01,70859.0
2022-05-06 15:00:00,191.94,192.6,191.43,192.39,93545.0,191.94,192.6,191.43,192.39,93545.0
2022-05-06 15:30:00,192.39,194.51,192.34,193.85,320770.0,192.39,194.51,192.34,193.85,320770.0
2022-05-09 09:30:00,189.2,191.91,188.89,189.82,240828.0,189.2,191.91,188.89,189.82,240828.0
2022-05-09 10:00:00,189.7,189.99,187.58,188.12,109201.0,189.7,189.99,187.58,188.12,109201.0
2022-05-09 10:30:00,188.04,188.23,186.09,186.74,106955.0,188.04,188.23,186.09,186.74,106955.0
2022-05-09 11:00:00,186.69,188.38,186.27,186.58,137027.0,186.69,188.38,186.27,186.58,137027.0
2022-05-09 11:30:00,186.49,188.37,185.89,187.75,73849.0,186.49,188.37,185.89,187.75,73849.0
2022-05-09 12:00:00,187.57,189.89,186.79,188.6,42643.0,187.57,189.89,186.79,188.6,42643.0
2022-05-09 12:30:00,188.55,189.1,186.47,186.55,46820.0,188.55,189.1,186.47,186.55,46820.0
2022-05-09 13:00:00,186.5,186.95,185.91,186.94,46549.0,186.5,186.95,185.91,186.94,46549.0
2022-05-09 13:30:00,186.92,187.34,185.03,185.83,82698.0,186.92,187.34,185.03,185.83,82698.0
2022-05-09 14:00:00,185.69,186.35,185.07,185.74,50174.0,185.69,186.35,185.07,185.74,50174.0
2022-05-09 14:30:00,185.77,187.45,185.1,187.28,136914.0,185.77,187.45,185.1,187.28,136914.0
2022-05-09 15:00:00,187.32,188.81,186.3,187.31,154422.0,187.32,188.81,186.3,187.31,154422.0
2022-05-09 15:30:00,187.21,187.79,185.34,186.33,522584.0,187.21,187.79,185.34,186.33,522584.0
2022-05-10 09:30:00,193.29,194.32,184.64,188.18,118425.0,193.29,194.32,184.64,188.18,118425.0
2022-05-10 10:00:00,187.99,189.7,184.5,184.98,98651.0,187.99,189.7,184.5,184.98,98651.0
2022-05-10 10:30:00,185.07,185.61,182.49,182.87,131001.0,185.07,185.61,182.49,182.87,131001.0
2022-05-10 11:00:00,182.9,183.57,181.38,182.72,144796.0,182.9,183.57,181.38,182.72,144796.0
2022-05-10 11:30:00,182.81,184.25,181.17,183.0,102062.0,182.81,184.25,181.17,183.0,102062.0
2022-05-10 12:00:00,183.0,183.79,181.73,182.06,46215.0,183.0,183.79,181.73,182.06,46215.0
2022-05-10 12:30:00,182.03,184.06,181.33,182.84,66072.0,182.03,184.06,181.33,182.84,66072.0
2022-05-10 13:00:00,182.93,187.12,182.37,187.12,82266.0,182.93,187.12,182.37,187.12,82266.0
2022-05-10 13:30:00,187.29,189.66,187.25,189.53,116565.0,187.29,189.66,187.25,189.53,116565.0
2022-05-10 14:00:00,189.32,189.32,186.85,187.8,74242.0,189.32,189.32,186.85,187.8,74242.0
2022-05-10 14:30:00,187.75,189.87,187.41,188.61,70764.0,187.75,189.87,187.41,188.61,70764.0
2022-05-10 15:00:00,188.75,189.31,186.36,186.62,59948.0,188.75,189.31,186.36,186.62,59948.0
2022-05-10 15:30:00,186.71,187.3,186.04,186.29,277085.0,186.71,187.3,186.04,186.29,277085.0
2022-05-11 09:30:00,183.51,191.83,183.02,188.86,157793.0,183.51,191.83,183.02,188.86,157793.0
2022-05-11 10:00:00,188.93,189.23,185.68,186.92,98224.0,188.93,189.23,185.68,186.92,98224.0
2022-05-11 10:30:00,186.71,187.26,183.84,185.2,85558.0,186.71,187.26,183.84,185.2,85558.0
2022-05-11 11:00:00,185.15,185.92,183.55,185.85,47422.0,185.15,185.92,183.55,185.85,47422.0
2022-05-11 11:30:00,185.68,186.96,184.98,186.12,133894.0,185.68,186.96,184.98,186.12,133894.0
2022-05-11 12:00:00,186.2,186.45,184.85,185.07,87346.0,186.2,186.45,184.85,185.07,87346.0
2022-05-11 12:30:00,184.92,185.88,183.94,184.15,106977.0,184.92,185.88,183.94,184.15,106977.0
2022-05-11 13:00:00,184.03,184.08,182.08,182.32,89756.0,184.03,184.08,182.08,182.32,89756.0
2022-05-11 13:30:00,182.36,182.79,179.75,180.09,76948.0,182.36,182.79,179.75,180.09,76948.0
2022-05-11 14:00:00,180.09,181.96,180.03,181.17,71017.0,180.09,181.96,180.03,181.17,71017.0
2022-05-11 14:30:00,181.08,183.09,180.69,181.06,93918.0,181.08,183.09,180.69,181.06,93918.0
2022-05-11 15:00:00,180.99,181.39,180.1,180.51,94659.0,180.99,181.39,180.1,180.51,94659.0
2022-05-11 15:30:00,180.57,181.32,179.96,180.75,220189.0,180.57,181.32,179.96,180.75,220189.0
2022-05-12 09:30:00,177.48,179.87,175.41,178.91,96701.0,177.48,179.87,175.41,178.91,96701.0
2022-05-12 10:00:00,178.89,184.23,177.63,183.17,115151.0,178.89,184.23,177.63,183.17,115151.0
2022-05-12 10:30:00,183.52,185.65,181.99,185.44,92455.0,183.52,185.65,181.99,185.44,92455.0
2022-05-12 11:00:00,185.49,186.64,184.67,185.54,181678.0,185.49,186.64,184.67,185.54,181678.0
2022-05-12 11:30:00,185.71,186.35,184.39,184.5,110204.0,185.71,186.35,184.39,184.5,110204.0
2022-05-12 12:00:00,184.51,185.41,183.56,185.07,99838.0,184.51,185.41,183.56,185.07,99838.0
2022-05-12 12:30:00,185.28,185.95,184.48,184.67,45631.0,185.28,185.95,184.48,184.67,45631.0
2022-05-12 13:00:00,184.67,185.26,183.58,184.04,60968.0,184.67,185.26,183.58,184.04,60968.0
2022-05-12 13:30:00,183.94,184.29,181.31,181.37,158486.0,183.94,184.29,181.31,181.37,158486.0
2022-05-12 14:00:00,181.51,182.15,181.0,181.94,68458.0,181.51,182.15,181.0,181.94,68458.0
2022-05-12 14:30:00,181.87,181.99,180.67,181.63,62168.0,181.87,181.99,180.67,181.63,62168.0
2022-05-12 15:00:00,181.67,184.69,181.45,183.65,66281.0,181.67,184.69,181.45,183.65,66281.0
2022-05-12 15:30:00,183.6,185.23,183.6,185.05,206773.0,183.6,185.23,183.6,185.05,206773.0
2022-05-13 09:30:00,187.12,194.54,186.56,193.13,102542.0,187.12,194.54,186.56,193.13,102542.0
2022-05-13 10:00:00,193.35,197.5,193.26,196.75,76663.0,193.35,197.5,193.26,196.75,76663.0
2022-05-13 10:30:00,196.93,197.34,195.41,196.95,69519.0,196.93,197.34,195.41,196.95,69519.0
2022-05-13 11:00:00,196.94,197.01,195.65,196.66,42534.0,196.94,197.01,195.65,196.66,42534.0
2022-05-13 11:30:00,196.63,196.73,195.87,196.55,50424.0,196.63,196.73,195.87,196.55,50424.0
2022-05-13 12:00:00,196.56,197.0,195.85,196.21,50901.0,196.56,197.0,195.85,196.21,50901.0
2022-05-13 12:30:00,196.26,196.76,196.05,196.27,30299.0,196.26,196.76,196.05,196.27,30299.0
2022-05-13 13:00:00,196.3,196.51,195.33,195.85,56086.0,196.3,196.51,195.33,195.85,56086.0
2022-05-13 13:30:00,195.9,196.02,195.09,195.55,40230.0,195.9,196.02,195.09,195.55,40230.0
2022-05-13 14:00:00,195.43,195.43,193.61,193.78,89201.0,195.43,195.43,193.61,193.78,89201.0
2022-05-13 14:30:00,193.94,195.47,193.87,195.47,28641.0,193.94,195.47,193.87,195.47,28641.0
2022-05-13 15:00:00,195.46,197.41,195.44,197.1,56484.0,195.46,197.41,195.44,197.1,56484.0
2022-05-13 15:30:00,197.18,197.18,195.46,197.07,163446.0,197.18,197.18,195.46,197.07,163446.0
2022-05-16 09:30:00,194.45,196.38,192.31,193.09,66752.0,194.45,196.38,192.31,193.09,66752.0
2022-05-16 10:00:00,193.09,196.11,192.62,195.51,63662.0,193.09,196.11,192.62,195.51,63662.0
2022-05-16 10:30:00,195.58,195.58,191.93,192.3,51982.0,195.58,195.58,191.93,192.3,51982.0
2022-05-16 11:00:00,192.21,192.74,191.71,192.04,69545.0,192.21,192.74,191.71,192.04,69545.0
2022-05-16 11:30:00,192.13,194.23,191.66,194.23,30935.0,192.13,194.23,191.66,194.23,30935.0
2022-05-16 12:00:00,194.31,195.08,193.02,193.29,34519.0,194.31,195.08,193.02,193.29,34519.0
2022-05-16 12:30:00,193.27,193.66,192.72,192.88,35840.0,193.27,193.66,192.72,192.88,35840.0
2022-05-16 13:00:00,192.83,194.53,192.61,194.51,36181.0,192.83,194.53,192.61,194.51,36181.0
2022-05-16 13:30:00,194.66,194.79,193.5,193.88,53722.0,194.66,194.79,193.5,193.88,53722.0
2022-05-16 14:00:00,193.45,194.73,193.41,194.54,28434.0,193.45,194.73,193.41,194.54,28434.0
2022-05-16 14:30:00,194.54,194.94,193.8,194.21,26413.0,194.54,194.94,193.8,194.21,26413.0
2022-05-16 15:00:00,194.14,194.2,192.74,192.94,48729.0,194.14,194.2,192.74,192.94,48729.0
2022-05-16 15:30:00,192.95,192.96,192.05,192.65,144008.0,192.95,192.96,192.05,192.65,144008.0
2022-05-17 09:30:00,196.7,198.99,192.87,193.23,105424.0,196.7,198.99,192.87,193.23,105424.0
2022-05-17 10:00:00,193.0,194.43,191.06,191.3,58751.0,193.0,194.43,191.06,191.3,58751.0
2022-05-17 10:30:00,191.25,191.85,189.54,190.3,108706.0,191.25,191.85,189.54,190.3,108706.0
2022-05-17 11:00:00,190.02,192.74,189.97,191.91,74256.0,190.02,192.74,189.97,191.91,74256.0
2022-05-17 11:30:00,191.96,193.46,191.81,193.06,48399.0,191.96,193.46,191.81,193.06,48399.0
2022-05-17 12:00:00,193.09,193.09,191.63,192.33,30031.0,193.09,193.09,191.63,192.33,30031.0
2022-05-17 12:30:00,192.33,192.65,192.02,192.21,24053.0,192.33,192.65,192.02,192.21,24053.0
2022-05-17 13:00:00,192.22,193.74,191.88,192.93,23427.0,192.22,193.74,191.88,192.93,23427.0
2022-05-17 13:30:00,192.93,193.42,192.88,193.21,25016.0,192.93,193.42,192.88,193.21,25016.0
2022-05-17 14:00:00,193.29,194.34,191.69,192.74,40303.0,193.29,194.34,191.69,192.74,40303.0
2022-05-17 14:30:00,192.63,194.36,192.16,194.33,31198.0,192.63,194.36,192.16,194.33,31198.0
2022-05-17 15:00:00,194.09,195.4,194.09,195.17,35111.0,194.09,195.4,194.09,195.17,35111.0
2022-05-17 15:30:00,195.2,195.76,194.3,195.55,120713.0,195.2,195.76,194.3,195.55,120713.0
2022-05-18 09:30:00,192.09,193.95,190.25,191.07,33416.0,192.09,193.95,190.25,191.07,33416.0
2022-05-18 10:00:00,191.17,192.76,190.78,190.78,55224.0,191.17,192.76,190.78,190.78,55224.0
2022-05-18 10:30:00,190.71,191.62,190.1,191.23,16179.0,190.71,191.62,190.1,191.23,16179.0
2022-05-18 11:00:00,191.1,191.27,188.13,188.13,31241.0,191.1,191.27,188.13,188.13,31241.0
2022-05-18 11:30:00,188.47,189.32,188.24,188.62,30864.0,188.47,189.32,188.24,188.62,30864.0
2022-05-18 12:00:00,188.38,189.03,187.87,188.37,22824.0,188.38,189.03,187.87,188.37,22824.0
2022-05-18 12:30:00,188.27,188.94,187.96,188.68,18508.0,188.27,188.94,187.96,188.68,18508.0
2022-05-18 13:00:00,188.75,188.75,187.29,187.53,32615.0,188.75,188.75,187.29,187.53,32615.0
2022-05-18 13:30:00,187.36,187.91,186.39,186.78,31777.0,187.36,187.91,186.39,186.78,31777.0
2022-05-18 14:00:00,186.87,187.65,186.47,187.5,54422.0,186.87,187.65,186.47,187.5,54422.0
2022-05-18 14:30:00,187.45,187.68,186.45,186.81,32677.0,187.45,187.68,186.45,186.81,32677.0
2022-05-18 15:00:00,186.75,187.72,186.75,187.11,42073.0,186.75,187.72,186.75,187.11,42073.0
2022-05-18 15:30:00,187.09,188.68,187.08,187.98,153607.0,187.09,188.68,187.08,187.98,153607.0
2022-05-19 09:30:00,187.4,191.53,186.27,191.4,147055.0,187.4,191.53,186.27,191.4,147055.0
2022-05-19 10:00:00,191.16,194.21,190.69,192.86,79940.0,191.16,194.21,190.69,192.86,79940.0
2022-05-19 10:30:00,192.75,195.18,192.44,194.7,48372.0,192.75,195.18,192.44,194.7,48372.0
2022-05-19 11:00:00,194.64,195.66,194.1,194.35,31259.0,194.64,195.66,194.1,194.35,31259.0
2022-05-19 11:30:00,194.44,196.76,194.1,196.1,35912.0,194.44,196.76,194.1,196.1,35912.0
2022-05-19 12:00:00,196.11,196.81,195.49,196.53,32388.0,196.11,196.81,195.49,196.53,32388.0
2022-05-19 12:30:00,196.43,196.54,194.19,195.05,29507.0,196.43,196.54,194.19,195.05,29507.0
2022-05-19 13:00:00,195.12,195.19,193.16,194.51,36786.0,195.12,195.19,193.16,194.51,36786.0
2022-05-19 13:30:00,194.43,196.07,193.59,195.96,48608.0,194.43,196.07,193.59,195.96,48608.0
2022-05-19 14:00:00,195.89,195.97,194.56,194.86,23920.0,195.89,195.97,194.56,194.86,23920.0
2022-05-19 14:30:00,194.86,196.82,194.67,195.91,36743.0,194.86,196.82,194.67,195.91,36743.0
2022-05-19 15:00:00,195.96,196.3,193.36,193.49,56589.0,195.96,196.3,193.36,193.49,56589.0
2022-05-19 15:30:00,193.3,194.38,192.79,193.75,188975.0,193.3,194.38,192.79,193.75,188975.0
2022-05-20 09:30:00,196.21,197.97,194.66,195.85,143567.0,196.21,197.97,194.66,195.85,143567.0
2022-05-20 10:00:00,195.94,196.16,193.43,195.65,86859.0,195.94,196.16,193.43,195.65,86859.0
2022-05-20 10:30:00,195.41,195.54,191.88,192.06,119033.0,195.41,195.54,191.88,192.06,119033.0
2022-05-20 11:00:00,192.0,192.2,190.6,191.47,59750.0,192.0,192.2,190.6,191.47,59750.0
2022-05-20 11:30:00,191.4,191.83,190.15,190.3,57818.0,191.4,191.83,190.15,190.3,57818.0
2022-05-20 12:00:00,190.21,190.49,188.16,188.71,60178.0,190.21,190.49,188.16,188.71,60178.0
2022-05-20 12:30:00,188.65,188.97,186.95,187.61,73830.0,188.65,188.97,186.95,187.61,73830.0
2022-05-20 13:00:00,187.53,187.53,185.76,185.78,104364.0,187.53,187.53,185.76,185.78,104364.0
2022-05-20 13:30:00,185.81,188.33,185.63,188.03,93571.0,185.81,188.33,185.63,188.03,93571.0
2022-05-20 14:00:00,188.01,188.08,185.79,185.94,46270.0,188.01,188.08,185.79,185.94,46270.0
2022-05-20 14:30:00,185.93,187.96,185.57,186.9,56522.0,185.93,187.96,185.57,186.9,56522.0
2022-05-20 15:00:00,187.02,188.92,186.33,188.92,48059.0,187.02,188.92,186.33,188.92,48059.0
2022-05-20 15:30:00,188.93,191.61,188.47,191.38,329714.0,188.93,191.61,188.47,191.38,329714.0
2022-05-23 09:30:00,182.99,183.78,176.13,176.15,658538.0,182.99,183.78,176.13,176.15,658538.0
2022-05-23 10:00:00,176.28,176.4,173.9,175.54,288144.0,176.28,176.4,173.9,175.54,288144.0
2022-05-23 10:30:00,175.35,176.98,174.45,175.53,168319.0,175.35,176.98,174.45,175.53,168319.0
2022-05-23 11:00:00,175.4,180.19,175.15,180.12,189173.0,175.4,180.19,175.15,180.12,189173.0
2022-05-23 11:30:00,180.12,181.77,179.84,181.32,115471.0,180.12,181.77,179.84,181.32,115471.0
2022-05-23 12:00:00,181.32,183.77,181.22,183.26,67756.0,181.32,183.77,181.22,183.26,67756.0
2022-05-23 12:30:00,183.32,183.48,181.65,181.85,60663.0,183.32,183.48,181.65,181.85,60663.0
2022-05-23 13:00:00,181.82,182.22,181.0,182.06,62127.0,181.82,182.22,181.0,182.06,62127.0
2022-05-23 13:30:00,182.02,182.62,181.53,182.62,99573.0,182.02,182.62,181.53,182.62,99573.0
2022-05-23 14:00:00,182.71,183.14,181.97,182.81,84114.0,182.71,183.14,181.97,182.81,84114.0
2022-05-23 14:30:00,182.84,184.88,182.8,183.98,140343.0,182.84,184.88,182.8,183.98,140343.0
2022-05-23 15:00:00,183.97,184.86,183.29,183.29,102774.0,183.97,184.86,183.29,183.29,102774.0
2022-05-23 15:30:00,183.44,183.84,182.06,183.6,245007.0,183.44,183.84,182.06,183.6,245007.0
2022-05-24 09:30:00,181.49,182.93,179.35,179.69,82293.0,181.49,182.93,179.35,179.69,82293.0
2022-05-24 10:00:00,179.78,179.78,177.41,179.0,132902.0,179.78,179.78,177.41,179.0,132902.0
2022-05-24 10:30:00,178.94,179.64,177.57,178.14,59968.0,178.94,179.64,177.57,178.14,59968.0
2022-05-24 11:00:00,178.07,178.76,177.17,177.54,69668.0,178.07,178.76,177.17,177.54,69668.0
2022-05-24 11:30:00,177.72,178.56,177.25,178.1,151364.0,177.72,178.56,177.25,178.1,151364.0
2022-05-24 12:00:00,178.09,180.39,177.62,179.85,55184.0,178.09,180.39,177.62,179.85,55184.0
2022-05-24 12:30:00,179.63,179.97,178.28,178.29,30089.0,179.63,179.97,178.28,178.29,30089.0
2022-05-24 13:00:00,178.42,178.42,177.46,178.25,32846.0,178.42,178.42,177.46,178.25,32846.0
2022-05-24 13:30:00,178.25,178.89,177.67,178.02,115421.0,178.25,178.89,177.67,178.02,115421.0
2022-05-24 14:00:00,178.03,178.66,176.9,177.19,77995.0,178.03,178.66,176.9,177.19,77995.0
2022-05-24 14:30:00,177.13,177.71,176.43,177.54,141416.0,177.13,177.71,176.43,177.54,141416.0
2022-05-24 15:00:00,177.46,178.94,177.31,178.31,179787.0,177.46,178.94,177.31,178.31,179787.0
2022-05-24 15:30:00,178.35,180.75,178.33,179.52,267673.0,178.35,180.75,178.33,179.52,267673.0
2022-05-25 09:30:00,180.12,184.26,178.6,183.49,97463.0,180.12,184.26,178.6,183.49,97463.0
2022-05-25 10:00:00,183.86,185.02,182.76,184.27,108089.0,183.86,185.02,182.76,184.27,108089.0
2022-05-25 10:30:00,184.31,185.12,183.19,183.79,65633.0,184.31,185.12,183.19,183.79,65633.0
2022-05-25 11:00:00,183.83,184.25,182.72,182.85,62045.0,183.83,184.25,182.72,182.85,62045.0
2022-05-25 11:30:00,182.89,182.92,181.84,181.93,61683.0,182.89,182.92,181.84,181.93,61683.0
2022-05-25 12:00:00,182.05,183.05,181.42,181.9,57916.0,182.05,183.05,181.42,181.9,57916.0
2022-05-25 12:30:00,181.99,182.81,181.76,182.63,28212.0,181.99,182.81,181.76,182.63,28212.0
2022-05-25 13:00:00,182.52,182.92,181.9,182.81,25620.0,182.52,182.92,181.9,182.81,25620.0
2022-05-25 13:30:00,182.8,183.67,182.63,183.56,65813.0,182.8,183.67,182.63,183.56,65813.0
2022-05-25 14:00:00,183.32,185.8,182.65,185.8,140975.0,183.32,185.8,182.65,185.8,140975.0
2022-05-25 14:30:00,185.85,186.69,185.43,186.34,42571.0,185.85,186.69,185.43,186.34,42571.0
2022-05-25 15:00:00,186.26,187.66,186.14,187.03,58941.0,186.26,187.66,186.14,187.03,58941.0
2022-05-25 15:30:00,187.03,187.22,185.34,186.57,192694.0,187.03,187.22,185.34,186.57,192694.0
2022-05-26 09:30:00,187.4,189.53,185.42,189.52,92298.0,187.4,189.53,185.42,189.52,92298.0
2022-05-26 10:00:00,189.52,190.23,188.18,188.6,53754.0,189.52,190.23,188.18,188.6,53754.0
2022-05-26 10:30:00,188.59,189.0,186.81,188.89,106646.0,188.59,189.0,186.81,188.89,106646.0
2022-05-26 11:00:00,188.92,189.55,188.63,189.17,95495.0,188.92,189.55,188.63,189.17,95495.0
2022-05-26 11:30:00,189.11,189.83,187.98,189.56,47799.0,189.11,189.83,187.98,189.56,47799.0
2022-05-26 12:00:00,189.52,191.93,189.3,191.93,87578.0,189.52,191.93,189.3,191.93,87578.0
2022-05-26 12:30:00,191.83,192.89,191.36,192.88,45396.0,191.83,192.89,191.36,192.88,45396.0
2022-05-26 13:00:00,192.81,193.56,192.5,192.59,45655.0,192.81,193.56,192.5,192.59,45655.0
2022-05-26 13:30:00,192.57,192.77,191.98,192.75,52782.0,192.57,192.77,191.98,192.75,52782.0
2022-05-26 14:00:00,192.7,193.51,192.22,193.28,55624.0,192.7,193.51,192.22,193.28,55624.0
2022-05-26 14:30:00,193.28,193.32,192.07,192.63,73119.0,193.28,193.32,192.07,192.63,73119.0
2022-05-26 15:00:00,192.63,192.77,190.43,190.84,103129.0,192.63,192.77,190.43,190.84,103129.0
2022-05-26 15:30:00,190.75,192.7,190.74,191.63,268133.0,190.75,192.7,190.74,191.63,268133.0
2022-05-27 09:30:00,204.0,207.5,201.0,207.38,333269.0,204.0,207.5,201.0,207.38,333269.0
2022-05-27 10:00:00,207.32,208.55,206.71,207.47,125887.0,207.32,208.55,206.71,207.47,125887.0
2022-05-27 10:30:00,207.51,208.68,206.1,208.25,91436.0,207.51,208.68,206.1,208.25,91436.0
2022-05-27 11:00:00,208.29,208.87,207.07,208.24,117827.0,208.29,208.87,207.07,208.24,117827.0
2022-05-27 11:30:00,208.3,208.75,207.67,208.64,96402.0,208.3,208.75,207.67,208.64,96402.0
2022-05-27 12:00:00,208.64,209.97,208.34,208.45,76145.0,208.64,209.97,208.34,208.45,76145.0
2022-05-27 12:30:00,208.33,209.1,208.22,208.7,45690.0,208.33,209.1,208.22,208.7,45690.0
2022-05-27 13:00:00,208.57,209.21,208.17,208.48,50062.0,208.57,209.21,208.17,208.48,50062.0
2022-05-27 13:30:00,208.61,209.29,208.33,208.8,73635.0,208.61,209.29,208.33,208.8,73635.0
2022-05-27 14:00:00,208.81,209.02,208.39,208.64,51778.0,208.81,209.02,208.39,208.64,51778.0
2022-05-27 14:30:00,208.54,209.03,207.69,208.8,80117.0,208.54,209.03,207.69,208.8,80117.0
2022-05-27 15:00:00,208.74,211.35,208.67,210.97,151369.0,208.74,211.35,208.67,210.97,151369.0
2022-05-27 15:30:00,211.02,211.85,210.21,211.59,301633.0,211.02,211.85,210.21,211.59,301633.0
2022-05-31 09:30:00,209.78,210.03,205.55,205.95,158670.0,209.78,210.03,205.55,205.95,158670.0
2022-05-31 10:00:00,205.99,206.32,204.06,204.73,183828.0,205.99,206.32,204.06,204.73,183828.0
2022-05-31 10:30:00,204.73,208.18,204.36,207.45,109187.0,204.73,208.18,204.36,207.45,109187.0
2022-05-31 11:00:00,207.52,207.72,204.96,205.17,32260.0,207.52,207.72,204.96,205.17,32260.0
2022-05-31 11:30:00,204.88,208.08,204.3,207.81,38839.0,204.88,208.08,204.3,207.81,38839.0
2022-05-31 12:00:00,207.75,209.33,207.16,207.75,41387.0,207.75,209.33,207.16,207.75,41387.0
2022-05-31 12:30:00,207.86,209.1,207.73,208.28,32848.0,207.86,209.1,207.73,208.28,32848.0
2022-05-31 13:00:00,208.26,208.97,207.4,207.48,26007.0,208.26,208.97,207.4,207.48,26007.0
2022-05-31 13:30:00,207.58,209.26,207.0,209.26,36986.0,207.58,209.26,207.0,209.26,36986.0
2022-05-31 14:00:00,209.32,209.35,208.11,208.23,44821.0,209.32,209.35,208.11,208.23,44821.0
2022-05-31 14:30:00,208.14,208.25,205.56,205.93,35218.0,208.14,208.25,205.56,205.93,35218.0
2022-05-31 15:00:00,205.85,208.39,205.08,207.55,53711.0,205.85,208.39,205.08,207.55,53711.0
2022-05-31 15:30:00,207.49,208.44,206.48,208.0,270007.0,207.49,208.44,206.48,208.0,270007.0
2022-06-01 09:30:00,210.0,212.79,209.76,211.11,62615.0,210.0,212.79,209.76,211.11,62615.0
2022-06-01 10:00:00,211.2,212.08,207.99,208.13,47502.0,211.2,212.08,207.99,208.13,47502.0
2022-06-01 10:30:00,207.94,209.37,206.35,208.51,34038.0,207.94,209.37,206.35,208.51,34038.0
2022-06-01 11:00:00,208.55,208.55,205.79,206.3,47959.0,208.55,208.55,205.79,206.3,47959.0
2022-06-01 11:30:00,206.34,207.67,206.08,207.02,42501.0,206.34,207.67,206.08,207.02,42501.0
2022-06-01 12:00:00,207.11,207.41,205.95,206.54,47209.0,207.11,207.41,205.95,206.54,47209.0
2022-06-01 12:30:00,206.42,207.53,206.18,207.21,23903.0,206.42,207.53,206.18,207.21,23903.0
2022-06-01 13:00:00,207.11,207.9,207.11,207.51,20121.0,207.11,207.9,207.11,207.51,20121.0
2022-06-01 13:30:00,207.37,208.45,207.05,208.1,21397.0,207.37,208.45,207.05,208.1,21397.0
2022-06-01 14:00:00,207.98,209.41,207.73,209.27,43912.0,207.98,209.41,207.73,209.27,43912.0
2022-06-01 14:30:00,209.35,211.05,209.23,210.02,44105.0,209.35,211.05,209.23,210.02,44105.0
2022-06-01 15:00:00,209.93,210.66,209.24,209.46,43122.0,209.93,210.66,209.24,209.46,43122.0
2022-06-01 15:30:00,209.39,209.86,207.19,207.36,161549.0,209.39,209.86,207.19,207.36,161549.0
2022-06-02 09:30:00,207.22,211.48,206.73,210.21,47272.0,207.22,211.48,206.73,210.21,47272.0
2022-06-02 10:00:00,209.86,211.33,208.11,208.99,94749.0,209.86,211.33,208.11,208.99,94749.0
2022-06-02 10:30:00,209.05,210.69,208.87,210.18,56037.0,209.05,210.69,208.87,210.18,56037.0
2022-06-02 11:00:00,210.2,211.36,209.87,210.18,65266.0,210.2,211.36,209.87,210.18,65266.0
2022-06-02 11:30:00,210.33,210.53,209.55,209.6,42052.0,210.33,210.53,209.55,209.6,42052.0
2022-06-02 12:00:00,209.65,210.78,209.52,210.75,35028.0,209.65,210.78,209.52,210.75,35028.0
2022-06-02 12:30:00,210.74,211.96,210.68,211.41,35512.0,210.74,211.96,210.68,211.41,35512.0
2022-06-02 13:00:00,211.37,212.31,211.37,212.02,67036.0,211.37,212.31,211.37,212.02,67036.0
2022-06-02 13:30:00,212.04,212.9,212.0,212.74,35783.0,212.04,212.9,212.0,212.74,35783.0
2022-06-02 14:00:00,212.98,213.48,212.71,213.32,29948.0,212.98,213.48,212.71,213.32,29948.0
2022-06-02 14:30:00,213.27,213.66,212.6,212.69,22980.0,213.27,213.66,212.6,212.69,22980.0
2022-06-02 15:00:00,212.61,213.49,212.39,212.78,44206.0,212.61,213.49,212.39,212.78,44206.0
2022-06-02 15:30:00,212.68,214.24,212.68,214.02,139656.0,212.68,214.24,212.68,214.02,139656.0
2022-06-03 09:30:00,210.08,210.58,208.29,210.46,68451.0,210.08,210.58,208.29,210.46,68451.0
2022-06-03 10:00:00,210.68,210.85,208.55,208.75,53621.0,210.68,210.85,208.55,208.75,53621.0
2022-06-03 10:30:00,209.0,209.24,207.97,208.36,41404.0,209.0,209.24,207.97,208.36,41404.0
2022-06-03 11:00:00,208.46,208.55,206.31,206.53,35354.0,208.46,208.55,206.31,206.53,35354.0
2022-06-03 11:30:00,206.44,207.86,206.44,207.75,37957.0,206.44,207.86,206.44,207.75,37957.0
2022-06-03 12:00:00,207.77,208.27,206.97,207.8,31278.0,207.77,208.27,206.97,207.8,31278.0
2022-06-03 12:30:00,207.91,208.72,207.45,208.5,15254.0,207.91,208.72,207.45,208.5,15254.0
2022-06-03 13:00:00,208.53,209.38,208.14,208.85,20999.0,208.53,209.38,208.14,208.85,20999.0
2022-06-03 13:30:00,208.75,209.18,208.22,208.64,29590.0,208.75,209.18,208.22,208.64,29590.0
2022-06-03 14:00:00,208.58,209.55,208.56,209.55,16679.0,208.58,209.55,208.56,209.55,16679.0
2022-06-03 14:30:00,209.54,209.54,208.54,208.8,17870.0,209.54,209.54,208.54,208.8,17870.0
2022-06-03 15:00:00,208.87,208.96,207.41,208.26,32330.0,208.87,208.96,207.41,208.26,32330.0
2022-06-03 15:30:00,208.11,208.62,207.68,208.37,107985.0,208.11,208.62,207.68,208.37,107985.0
2022-06-06 09:30:00,211.27,212.0,208.98,210.81,64382.0,211.27,212.0,208.98,210.81,64382.0
2022-06-06 10:00:00,210.82,212.29,210.34,211.27,25261.0,210.82,212.29,210.34,211.27,25261.0
2022-06-06 10:30:00,211.38,211.71,210.65,211.14,18168.0,211.38,211.71,210.65,211.14,18168.0
2022-06-06 11:00:00,211.28,211.8,208.77,209.4,19958.0,211.28,211.8,208.77,209.4,19958.0
2022-06-06 11:30:00,209.58,210.21,209.24,210.04,11742.0,209.58,210.21,209.24,210.04,11742.0
2022-06-06 12:00:00,210.06,210.07,207.91,208.0,19407.0,210.06,210.07,207.91,208.0,19407.0
2022-06-06 12:30:00,207.9,209.55,207.67,209.3,8888.0,207.9,209.55,207.67,209.3,8888.0
2022-06-06 13:00:00,209.41,209.41,208.05,208.67,10355.0,209.41,209.41,208.05,208.67,10355.0
2022-06-06 13:30:00,208.69,210.29,208.56,210.0,19863.0,208.69,210.29,208.56,210.0,19863.0
2022-06-06 14:00:00,210.14,210.15,207.99,208.02,17326.0,210.14,210.15,207.99,208.02,17326.0
2022-06-06 14:30:00,208.02,208.57,207.65,208.39,19537.0,208.02,208.57,207.65,208.39,19537.0
2022-06-06 15:00:00,208.32,208.65,207.69,208.12,16576.0,208.32,208.65,207.69,208.12,16576.0
2022-06-06 15:30:00,208.04,208.87,207.46,208.68,80237.0,208.04,208.87,207.46,208.68,80237.0
2022-06-07 09:30:00,206.51,208.09,205.1,206.23,130482.0,206.51,208.09,205.1,206.23,130482.0
2022-06-07 10:00:00,206.0,208.7,205.69,208.7,18751.0,206.0,208.7,205.69,208.7,18751.0
2022-06-07 10:30:00,208.61,211.13,208.43,210.91,25891.0,208.61,211.13,208.43,210.91,25891.0
2022-06-07 11:00:00,210.54,211.0,208.33,208.34,21329.0,210.54,211.0,208.33,208.34,21329.0
2022-06-07 11:30:00,208.27,208.37,207.26,207.95,19525.0,208.27,208.37,207.26,207.95,19525.0
2022-06-07 12:00:00,207.95,208.15,206.38,206.84,23650.0,207.95,208.15,206.38,206.84,23650.0
2022-06-07 12:30:00,206.81,207.82,206.48,207.64,23361.0,206.81,207.82,206.48,207.64,23361.0
2022-06-07 13:00:00,207.67,207.87,207.11,207.76,31129.0,207.67,207.87,207.11,207.76,31129.0
2022-06-07 13:30:00,207.78,208.05,207.04,207.3,26912.0,207.78,208.05,207.04,207.3,26912.0
2022-06-07 14:00:00,207.34,208.29,207.13,208.25,20395.0,207.34,208.29,207.13,208.25,20395.0
2022-06-07 14:30:00,208.16,208.56,206.89,206.98,31066.0,208.16,208.56,206.89,206.98,31066.0
2022-06-07 15:00:00,206.94,207.71,206.93,207.19,41053.0,206.94,207.71,206.93,207.19,41053.0
2022-06-07 15:30:00,207.23,207.97,206.96,207.11,163494.0,207.23,207.97,206.96,207.11,163494.0
2022-06-08 09:30:00,206.32,207.32,204.73,206.69,43574.0,206.32,207.32,204.73,206.69,43574.0
2022-06-08 10:00:00,206.8,207.17,205.19,205.81,25656.0,206.8,207.17,205.19,205.81,25656.0
2022-06-08 10:30:00,205.81,206.44,205.5,205.87,23214.0,205.81,206.44,205.5,205.87,23214.0
2022-06-08 11:00:00,205.95,207.38,205.66,207.11,20561.0,205.95,207.38,205.66,207.11,20561.0
2022-06-08 11:30:00,207.1,207.59,206.56,206.76,12311.0,207.1,207.59,206.56,206.76,12311.0
2022-06-08 12:00:00,206.66,207.16,205.66,206.08,15089.0,206.66,207.16,205.66,206.08,15089.0
2022-06-08 12:30:00,206.08,206.08,204.68,205.29,15389.0,206.08,206.08,204.68,205.29,15389.0
2022-06-08 13:00:00,205.22,205.23,204.77,205.04,12761.0,205.22,205.23,204.77,205.04,12761.0
2022-06-08 13:30:00,205.03,205.04,203.73,204.08,29772.0,205.03,205.04,203.73,204.08,29772.0
2022-06-08 14:00:00,204.23,204.94,204.0,204.14,22981.0,204.23,204.94,204.0,204.14,22981.0
2022-06-08 14:30:00,204.09,204.95,203.8,204.78,22108.0,204.09,204.95,203.8,204.78,22108.0
2022-06-08 15:00:00,204.67,204.82,203.71,204.76,22483.0,204.67,204.82,203.71,204.76,22483.0
2022-06-08 15:30:00,204.77,204.99,203.35,203.74,85054.0,204.77,204.99,203.35,203.74,85054.0
2022-06-09 09:30:00,202.77,203.19,199.53,201.44,47717.0,202.77,203.19,199.53,201.44,47717.0
2022-06-09 10:00:00,201.59,202.09,200.63,202.01,23779.0,201.59,202.09,200.63,202.01,23779.0
2022-06-09 10:30:00,202.19,202.37,200.22,200.84,13725.0,202.19,202.37,200.22,200.84,13725.0
2022-06-09 11:00:00,200.61,200.85,199.47,199.61,16382.0,200.61,200.85,199.47,199.61,16382.0
2022-06-09 11:30:00,199.6,200.95,199.44,200.44,25712.0,199.6,200.95,199.44,200.44,25712.0
2022-06-09 12:00:00,200.38,200.64,199.38,200.14,10782.0,200.38,200.64,199.38,200.14,10782.0
2022-06-09 12:30:00,200.03,200.46,199.58,200.36,13428.0,200.03,200.46,199.58,200.36,13428.0
2022-06-09 13:00:00,200.16,200.68,199.79,199.79,10224.0,200.16,200.68,199.79,199.79,10224.0
2022-06-09 13:30:00,199.52,199.64,199.05,199.55,12374.0,199.52,199.64,199.05,199.55,12374.0
2022-06-09 14:00:00,199.51,199.55,198.37,198.44,34639.0,199.51,199.55,198.37,198.44,34639.0
2022-06-09 14:30:00,198.4,198.61,197.44,197.44,24909.0,198.4,198.61,197.44,197.44,24909.0
2022-06-09 15:00:00,197.45,197.53,196.66,196.73,30877.0,197.45,197.53,196.66,196.73,30877.0
2022-06-09 15:30:00,196.71,197.02,194.96,194.98,119716.0,196.71,197.02,194.96,194.98,119716.0
2022-06-10 09:30:00,190.13,190.7,188.1,188.36,60156.0,190.13,190.7,188.1,188.36,60156.0
2022-06-10 10:00:00,188.41,188.41,186.54,187.2,76150.0,188.41,188.41,186.54,187.2,76150.0
2022-06-10 10:30:00,187.11,187.72,185.53,185.53,68080.0,187.11,187.72,185.53,185.53,68080.0
2022-06-10 11:00:00,185.42,186.04,184.92,185.07,67349.0,185.42,186.04,184.92,185.07,67349.0
2022-06-10 11:30:00,185.15,185.97,184.45,185.93,64910.0,185.15,185.97,184.45,185.93,64910.0
2022-06-10 12:00:00,185.82,186.42,184.95,185.82,42449.0,185.82,186.42,184.95,185.82,42449.0
2022-06-10 12:30:00,185.85,187.32,185.84,187.0,29822.0,185.85,187.32,185.84,187.0,29822.0
2022-06-10 13:00:00,187.03,187.12,186.46,187.06,26177.0,187.03,187.12,186.46,187.06,26177.0
2022-06-10 13:30:00,187.05,187.85,186.03,187.28,22559.0,187.05,187.85,186.03,187.28,22559.0
2022-06-10 14:00:00,187.24,188.05,186.72,187.35,31269.0,187.24,188.05,186.72,187.35,31269.0
2022-06-10 14:30:00,187.46,187.71,186.41,187.04,39655.0,187.46,187.71,186.41,187.04,39655.0
2022-06-10 15:00:00,187.06,188.4,186.26,188.03,57174.0,187.06,188.4,186.26,188.03,57174.0
2022-06-10 15:30:00,188.02,188.44,186.82,187.09,230046.0,188.02,188.44,186.82,187.09,230046.0
2022-06-13 09:30:00,180.16,182.28,178.36,178.36,101192.0,180.16,182.28,178.36,178.36,101192.0
2022-06-13 10:00:00,178.5,179.15,176.32,176.66,66255.0,178.5,179.15,176.32,176.66,66255.0
2022-06-13 10:30:00,176.64,176.65,174.9,175.5,78889.0,176.64,176.65,174.9,175.5,78889.0
2022-06-13 11:00:00,175.35,175.95,174.91,175.21,59604.0,175.35,175.95,174.91,175.21,59604.0
2022-06-13 11:30:00,175.45,175.9,174.78,175.42,44639.0,175.45,175.9,174.78,175.42,44639.0
2022-06-13 12:00:00,175.53,176.77,174.77,176.77,98276.0,175.53,176.77,174.77,176.77,98276.0
2022-06-13 12:30:00,176.75,178.98,176.48,176.48,33390.0,176.75,178.98,176.48,176.48,33390.0
2022-06-13 13:00:00,176.51,176.51,175.36,175.68,28978.0,176.51,176.51,175.36,175.68,28978.0
2022-06-13 13:30:00,175.55,176.85,175.08,176.58,39793.0,175.55,176.85,175.08,176.58,39793.0
2022-06-13 14:00:00,176.6,176.62,175.55,175.75,22404.0,176.6,176.62,175.55,175.75,22404.0
2022-06-13 14:30:00,175.84,176.34,175.25,176.09,78231.0,175.84,176.34,175.25,176.09,78231.0
2022-06-13 15:00:00,176.03,176.4,173.58,173.58,86069.0,176.03,176.4,173.58,173.58,86069.0
2022-06-13 15:30:00,173.56,173.56,172.16,173.1,222727.0,173.56,173.56,172.16,173.1,222727.0
2022-06-14 09:30:00,174.4,175.39,170.06,172.78,73045.0,174.4,175.39,170.06,172.78,73045.0
2022-06-14 10:00:00,172.61,173.9,171.16,171.35,49230.0,172.61,173.9,171.16,171.35,49230.0
2022-06-14 10:30:00,171.25,174.26,170.98,173.63,92574.0,171.25,174.26,170.98,173.63,92574.0
2022-06-14 11:00:00,173.49,173.56,171.38,171.93,54159.0,173.49,173.56,171.38,171.93,54159.0
2022-06-14 11:30:00,171.75,172.99,171.59,172.56,45264.0,171.75,172.99,171.59,172.56,45264.0
2022-06-14 12:00:00,172.47,172.47,171.2,171.42,30226.0,172.47,172.47,171.2,171.42,30226.0
2022-06-14 12:30:00,171.36,172.12,171.28,171.9,49515.0,171.36,172.12,171.28,171.9,49515.0
2022-06-14 13:00:00,172.07,173.33,171.78,172.56,27586.0,172.07,173.33,171.78,172.56,27586.0
2022-06-14 13:30:00,172.5,172.67,171.23,171.25,53896.0,172.5,172.67,171.23,171.25,53896.0
2022-06-14 14:00:00,171.38,172.03,171.26,171.92,32570.0,171.38,172.03,171.26,171.92,32570.0
2022-06-14 14:30:00,171.85,172.05,171.14,171.43,34482.0,171.85,172.05,171.14,171.43,34482.0
2022-06-14 15:00:00,171.42,171.84,170.51,171.65,65808.0,171.42,171.84,170.51,171.65,65808.0
2022-06-14 15:30:00,171.77,172.54,171.33,171.65,158827.0,171.77,172.54,171.33,171.65,158827.0
2022-06-15 09:30:00,174.57,175.14,172.59,173.41,80065.0,174.57,175.14,172.59,173.41,80065.0
2022-06-15 10:00:00,173.45,175.11,173.21,174.57,46323.0,173.45,175.11,173.21,174.57,46323.0
2022-06-15 10:30:00,174.45,174.45,173.48,174.08,59813.0,174.45,174.45,173.48,174.08,59813.0
2022-06-15 11:00:00,173.99,174.32,173.55,173.8,29578.0,173.99,174.32,173.55,173.8,29578.0
2022-06-15 11:30:00,173.87,174.3,173.6,174.17,30550.0,173.87,174.3,173.6,174.17,30550.0
2022-06-15 12:00:00,174.22,175.26,174.22,175.07,20380.0,174.22,175.26,174.22,175.07,20380.0
2022-06-15 12:30:00,175.15,175.26,174.12,174.25,33051.0,175.15,175.26,174.12,174.25,33051.0
2022-06-15 13:00:00,174.19,174.73,174.02,174.46,39281.0,174.19,174.73,174.02,174.46,39281.0
2022-06-15 13:30:00,174.34,175.95,173.86,175.63,40081.0,174.34,175.95,173.86,175.63,40081.0
2022-06-15 14:00:00,175.63,176.24,172.53,173.69,35626.0,175.63,176.24,172.53,173.69,35626.0
2022-06-15 14:30:00,173.29,178.79,171.67,176.93,298792.0,173.29,178.79,171.67,176.93,298792.0
2022-06-15 15:00:00,176.88,179.92,176.79,179.36,105319.0,176.88,179.92,176.79,179.36,105319.0
2022-06-15 15:30:00,179.36,180.27,176.37,176.84,178776.0,179.36,180.27,176.37,176.84,178776.0
2022-06-16 09:30:00,171.03,171.62,168.84,169.44,78786.0,171.03,171.62,168.84,169.44,78786.0
2022-06-16 10:00:00,169.17,169.17,167.48,168.27,63918.0,169.17,169.17,167.48,168.27,63918.0
2022-06-16 10:30:00,168.3,168.3,165.2,165.2,71584.0,168.3,168.3,165.2,165.2,71584.0
2022-06-16 11:00:00,165.24,166.97,165.12,166.57,36531.0,165.24,166.97,165.12,166.57,36531.0
2022-06-16 11:30:00,166.3,166.37,164.83,165.47,55864.0,166.3,166.37,164.83,165.47,55864.0
2022-06-16 12:00:00,165.46,165.56,164.48,165.18,42522.0,165.46,165.56,164.48,165.18,42522.0
2022-06-16 12:30:00,165.47,166.24,164.78,165.56,38422.0,165.47,166.24,164.78,165.56,38422.0
2022-06-16 13:00:00,165.79,166.45,165.22,166.13,28483.0,165.79,166.45,165.22,166.13,28483.0
2022-06-16 13:30:00,166.01,166.31,164.28,164.4,55677.0,166.01,166.31,164.28,164.4,55677.0
2022-06-16 14:00:00,164.37,164.71,163.51,163.85,58473.0,164.37,164.71,163.51,163.85,58473.0
2022-06-16 14:30:00,163.9,164.83,163.75,163.99,46697.0,163.9,164.83,163.75,163.99,46697.0
2022-06-16 15:00:00,163.99,164.97,163.94,164.67,102083.0,163.99,164.97,163.94,164.67,102083.0
2022-06-16 15:30:00,164.62,164.64,163.2,164.32,301946.0,164.62,164.64,163.2,164.32,301946.0
2022-06-17 09:30:00,164.39,167.76,164.39,167.61,332180.0,164.39,167.76,164.39,167.61,332180.0
2022-06-17 10:00:00,167.61,168.26,166.0,166.86,52098.0,167.61,168.26,166.0,166.86,52098.0
2022-06-17 10:30:00,166.76,167.17,165.5,165.98,105787.0,166.76,167.17,165.5,165.98,105787.0
2022-06-17 11:00:00,165.97,168.83,165.6,168.6,51324.0,165.97,168.83,165.6,168.6,51324.0
2022-06-17 11:30:00,168.68,169.06,167.46,167.87,28402.0,168.68,169.06,167.46,167.87,28402.0
2022-06-17 12:00:00,167.77,168.37,167.29,167.94,40740.0,167.77,168.37,167.29,167.94,40740.0
2022-06-17 12:30:00,167.77,168.45,167.61,168.25,32328.0,167.77,168.45,167.61,168.25,32328.0
2022-06-17 13:00:00,168.24,169.82,168.13,169.14,52557.0,168.24,169.82,168.13,169.14,52557.0
2022-06-17 13:30:00,169.25,169.53,168.43,168.8,47699.0,169.25,169.53,168.43,168.8,47699.0
2022-06-17 14:00:00,168.89,169.32,168.6,168.88,29880.0,168.89,169.32,168.6,168.88,29880.0
2022-06-17 14:30:00,168.82,169.62,168.32,168.52,38627.0,168.82,169.62,168.32,168.52,38627.0
2022-06-17 15:00:00,168.67,168.95,167.17,168.7,54089.0,168.67,168.95,167.17,168.7,54089.0
2022-06-17 15:30:00,168.7,168.81,166.97,167.77,321172.0,168.7,168.81,166.97,167.77,321172.0
2022-06-21 09:30:00,170.09,172.55,170.04,171.86,91737.0,170.09,172.55,170.04,171.86,91737.0
2022-06-21 10:00:00,171.86,172.22,171.01,171.21,82027.0,171.86,172.22,171.01,171.21,82027.0
2022-06-21 10:30:00,171.28,171.55,170.35,170.68,57175.0,171.28,171.55,170.35,170.68,57175.0
2022-06-21 11:00:00,170.63,170.77,169.67,169.74,32303.0,170.63,170.77,169.67,169.74,32303.0
2022-06-21 11:30:00,169.81,169.93,168.25,168.57,50876.0,169.81,169.93,168.25,168.57,50876.0
2022-06-21 12:00:00,168.58,168.94,167.87,167.87,27641.0,168.58,168.94,167.87,167.87,27641.0
2022-06-21 12:30:00,167.82,168.2,167.7,168.06,37221.0,167.82,168.2,167.7,168.06,37221.0
2022-06-21 13:00:00,168.06,168.15,167.55,168.0,35323.0,168.06,168.15,167.55,168.0,35323.0
2022-06-21 13:30:00,168.02,168.4,167.25,167.39,30283.0,168.02,168.4,167.25,167.39,30283.0
2022-06-21 14:00:00,167.31,167.38,166.27,166.61,46246.0,167.31,167.38,166.27,166.61,46246.0
2022-06-21 14:30:00,166.67,167.78,166.67,167.63,47914.0,166.67,167.78,166.67,167.63,47914.0
2022-06-21 15:00:00,167.77,168.55,167.63,167.77,49581.0,167.77,168.55,167.63,167.77,49581.0
2022-06-21 15:30:00,167.84,167.95,166.61,166.88,107632.0,167.84,167.95,166.61,166.88,107632.0
2022-06-22 09:30:00,166.08,169.65,165.01,169.02,96594.0,166.08,169.65,165.01,169.02,96594.0
2022-06-22 10:00:00,169.09,170.45,168.25,170.17,52336.0,169.09,170.45,168.25,170.17,52336.0
2022-06-22 10:30:00,170.2,170.71,168.93,169.16,47307.0,170.2,170.71,168.93,169.16,47307.0
2022-06-22 11:00:00,169.14,170.11,168.59,170.08,92138.0,169.14,170.11,168.59,170.08,92138.0
2022-06-22 11:30:00,170.09,170.75,168.59,168.59,22415.0,170.09,170.75,168.59,168.59,22415.0
2022-06-22 12:00:00,168.67,169.71,168.55,169.49,29562.0,168.67,169.71,168.55,169.49,29562.0
2022-06-22 12:30:00,169.55,170.53,169.49,170.48,33296.0,169.55,170.53,169.49,170.48,33296.0
2022-06-22 13:00:00,170.53,170.92,170.25,170.66,25703.0,170.53,170.92,170.25,170.66,25703.0
2022-06-22 13:30:00,170.66,171.13,170.39,170.7,53812.0,170.66,171.13,170.39,170.7,53812.0
2022-06-22 14:00:00,170.77,171.12,170.1,170.1,107670.0,170.77,171.12,170.1,170.1,107670.0
2022-06-22 14:30:00,170.13,170.42,169.9,170.1,43534.0,170.13,170.42,169.9,170.1,43534.0
2022-06-22 15:00:00,170.08,170.16,168.8,169.1,54807.0,170.08,170.16,168.8,169.1,54807.0
2022-06-22 15:30:00,169.1,169.76,168.34,169.12,189858.0,169.1,169.76,168.34,169.12,189858.0
2022-06-23 09:30:00,173.14,175.58,171.95,175.48,231909.0,173.14,175.58,171.95,175.48,231909.0
2022-06-23 10:00:00,175.42,177.08,174.55,176.65,70520.0,175.42,177.08,174.55,176.65,70520.0
2022-06-23 10:30:00,176.78,179.36,176.65,179.25,145785.0,176.78,179.36,176.65,179.25,145785.0
2022-06-23 11:00:00,179.28,181.08,178.39,181.08,96888.0,179.28,181.08,178.39,181.08,96888.0
2022-06-23 11:30:00,181.02,181.26,180.17,180.23,104980.0,181.02,181.26,180.17,180.23,104980.0
2022-06-23 12:00:00,180.27,180.38,178.8,179.79,82803.0,180.27,180.38,178.8,179.79,82803.0
2022-06-23 12:30:00,179.81,179.94,178.82,179.0,51242.0,179.81,179.94,178.82,179.0,51242.0
2022-06-23 13:00:00,179.0,179.75,178.18,179.0,78549.0,179.0,179.75,178.18,179.0,78549.0
2022-06-23 13:30:00,179.05,180.77,179.05,180.61,73053.0,179.05,180.77,179.05,180.61,73053.0
2022-06-23 14:00:00,180.57,181.73,180.41,181.68,49951.0,180.57,181.73,180.41,181.68,49951.0
2022-06-23 14:30:00,181.6,181.75,181.01,181.49,72552.0,181.6,181.75,181.01,181.49,72552.0
2022-06-23 15:00:00,181.49,182.31,181.09,182.12,123918.0,181.49,182.31,181.09,182.12,123918.0
2022-06-23 15:30:00,182.11,183.87,182.05,183.42,343622.0,182.11,183.87,182.05,183.42,343622.0
2022-06-24 09:30:00,184.15,187.19,183.25,186.23,151040.0,184.15,187.19,183.25,186.23,151040.0
2022-06-24 10:00:00,186.72,188.75,186.65,188.33,111882.0,186.72,188.75,186.65,188.33,111882.0
2022-06-24 10:30:00,188.34,188.83,186.45,187.0,54229.0,188.34,188.83,186.45,187.0,54229.0
2022-06-24 11:00:00,186.94,187.8,186.34,187.1,84450.0,186.94,187.8,186.34,187.1,84450.0
2022-06-24 11:30:00,187.16,187.53,186.59,187.11,37695.0,187.16,187.53,186.59,187.11,37695.0
2022-06-24 12:00:00,187.09,187.37,186.46,187.04,33685.0,187.09,187.37,186.46,187.04,33685.0
2022-06-24 12:30:00,186.88,188.06,186.76,187.99,29248.0,186.88,188.06,186.76,187.99,29248.0
2022-06-24 13:00:00,187.96,188.45,187.64,188.38,67440.0,187.96,188.45,187.64,188.38,67440.0
2022-06-24 13:30:00,188.31,188.36,186.72,187.14,56353.0,188.31,188.36,186.72,187.14,56353.0
2022-06-24 14:00:00,187.18,187.87,187.03,187.57,31503.0,187.18,187.87,187.03,187.57,31503.0
2022-06-24 14:30:00,187.64,189.61,187.58,189.61,38950.0,187.64,189.61,187.58,189.61,38950.0
2022-06-24 15:00:00,189.57,190.08,189.28,189.92,71812.0,189.57,190.08,189.28,189.92,71812.0
2022-06-24 15:30:00,189.93,192.99,189.6,192.58,433882.0,189.93,192.99,189.6,192.58,433882.0
2022-06-27 09:30:00,191.56,193.34,188.67,190.32,98640.0,191.56,193.34,188.67,190.32,98640.0
2022-06-27 10:00:00,190.64,191.27,187.27,187.28,91087.0,190.64,191.27,187.27,187.28,91087.0
2022-06-27 10:30:00,187.25,189.2,187.18,189.06,98556.0,187.25,189.2,187.18,189.06,98556.0
2022-06-27 11:00:00,189.0,190.06,188.44,189.95,37431.0,189.0,190.06,188.44,189.95,37431.0
2022-06-27 11:30:00,189.89,189.91,188.33,188.47,42899.0,189.89,189.91,188.33,188.47,42899.0
2022-06-27 12:00:00,188.49,188.57,186.33,186.55,30634.0,188.49,188.57,186.33,186.55,30634.0
2022-06-27 12:30:00,186.55,187.15,186.24,186.86,34013.0,186.55,187.15,186.24,186.86,34013.0
2022-06-27 13:00:00,186.98,187.34,186.06,187.06,25371.0,186.98,187.34,186.06,187.06,25371.0
2022-06-27 13:30:00,187.01,187.02,186.35,186.78,33350.0,187.01,187.02,186.35,186.78,33350.0
2022-06-27 14:00:00,186.78,187.46,186.56,187.26,38505.0,186.78,187.46,186.56,187.26,38505.0
2022-06-27 14:30:00,187.24,187.57,186.92,187.06,42488.0,187.24,187.57,186.92,187.06,42488.0
2022-06-27 15:00:00,186.97,187.11,186.36,186.64,49497.0,186.97,187.11,186.36,186.64,49497.0
2022-06-27 15:30:00,186.64,186.72,184.5,185.87,213768.0,186.64,186.72,184.5,185.87,213768.0
2022-06-28 09:30:00,186.62,186.62,183.33,183.81,88815.0,186.62,186.62,183.33,183.81,88815.0
2022-06-28 10:00:00,183.78,183.91,181.73,182.45,46600.0,183.78,183.91,181.73,182.45,46600.0
2022-06-28 10:30:00,182.36,182.51,181.43,182.37,48275.0,182.36,182.51,181.43,182.37,48275.0
2022-06-28 11:00:00,182.44,182.65,181.12,181.15,54948.0,182.44,182.65,181.12,181.15,54948.0
2022-06-28 11:30:00,181.1,181.69,180.05,180.77,55964.0,181.1,181.69,180.05,180.77,55964.0
2022-06-28 12:00:00,180.7,181.19,180.01,180.52,57770.0,180.7,181.19,180.01,180.52,57770.0
2022-06-28 12:30:00,180.46,181.48,180.0,181.38,35917.0,180.46,181.48,180.0,181.38,35917.0
2022-06-28 13:00:00,181.33,181.33,178.83,179.45,25252.0,181.33,181.33,178.83,179.45,25252.0
2022-06-28 13:30:00,179.33,179.94,178.77,179.4,44081.0,179.33,179.94,178.77,179.4,44081.0
2022-06-28 14:00:00,179.18,179.82,178.54,178.84,24757.0,179.18,179.82,178.54,178.84,24757.0
2022-06-28 14:30:00,178.82,179.12,178.13,178.38,26757.0,178.82,179.12,178.13,178.38,26757.0
2022-06-28 15:00:00,178.36,178.51,177.49,177.71,53218.0,178.36,178.51,177.49,177.71,53218.0
2022-06-28 15:30:00,177.59,177.85,176.31,176.8,231907.0,177.59,177.85,176.31,176.8,231907.0
2022-06-29 09:30:00,177.89,178.38,174.36,177.22,107974.0,177.89,178.38,174.36,177.22,107974.0
2022-06-29 10:00:00,177.08,178.19,175.93,177.33,52740.0,177.08,178.19,175.93,177.33,52740.0
2022-06-29 10:30:00,177.43,179.49,177.28,178.2,58600.0,177.43,179.49,177.28,178.2,58600.0
2022-06-29 11:00:00,178.12,178.85,177.73,178.71,43655.0,178.12,178.85,177.73,178.71,43655.0
2022-06-29 11:30:00,178.78,179.27,177.79,177.94,30592.0,178.78,179.27,177.79,177.94,30592.0
2022-06-29 12:00:00,177.91,177.93,176.33,176.37,21527.0,177.91,177.93,176.33,176.37,21527.0
2022-06-29 12:30:00,176.5,177.17,176.32,177.04,20236.0,176.5,177.17,176.32,177.04,20236.0
2022-06-29 13:00:00,177.01,177.38,176.07,176.69,36294.0,177.01,177.38,176.07,176.69,36294.0
2022-06-29 13:30:00,176.63,177.18,176.39,177.01,41700.0,176.63,177.18,176.39,177.01,41700.0
2022-06-29 14:00:00,176.97,177.44,176.76,177.05,53157.0,176.97,177.44,176.76,177.05,53157.0
2022-06-29 14:30:00,176.96,177.02,176.11,176.47,25164.0,176.96,177.02,176.11,176.47,25164.0
2022-06-29 15:00:00,176.43,177.07,176.23,177.06,42560.0,176.43,177.07,176.23,177.06,42560.0
2022-06-29 15:30:00,177.06,177.16,176.37,176.84,134935.0,177.06,177.16,176.37,176.84,134935.0
2022-06-30 09:30:00,174.97,175.07,171.59,172.0,112953.0,174.97,175.07,171.59,172.0,112953.0
2022-06-30 10:00:00,171.87,172.0,170.43,170.5,96655.0,171.87,172.0,170.43,170.5,96655.0
2022-06-30 10:30:00,170.44,172.03,170.35,172.03,59320.0,170.44,172.03,170.35,172.03,59320.0
2022-06-30 11:00:00,172.19,173.58,171.17,173.17,39422.0,172.19,173.58,171.17,173.17,39422.0
2022-06-30 11:30:00,173.28,174.39,172.58,174.39,37474.0,173.28,174.39,172.58,174.39,37474.0
2022-06-30 12:00:00,174.31,175.38,173.03,175.35,71743.0,174.31,175.38,173.03,175.35,71743.0
2022-06-30 12:30:00,175.34,175.83,173.95,174.13,40156.0,175.34,175.83,173.95,174.13,40156.0
2022-06-30 13:00:00,174.15,174.46,172.93,173.65,30066.0,174.15,174.46,172.93,173.65,30066.0
2022-06-30 13:30:00,173.77,174.5,173.47,173.99,33002.0,173.77,174.5,173.47,173.99,33002.0
2022-06-30 14:00:00,173.97,174.14,173.15,173.61,48350.0,173.97,174.14,173.15,173.61,48350.0
2022-06-30 14:30:00,173.65,173.87,172.07,172.15,41045.0,173.65,173.87,172.07,172.15,41045.0
2022-06-30 15:00:00,172.15,172.37,170.58,172.27,53699.0,172.15,172.37,170.58,172.27,53699.0
2022-06-30 15:30:00,172.22,173.06,170.85,172.02,179071.0,172.22,173.06,170.85,172.02,179071.0
2022-07-01 09:30:00,172.89,174.14,170.48,173.41,113802.0,172.89,174.14,170.48,173.41,113802.0
2022-07-01 10:00:00,173.65,174.62,172.52,172.58,43540.0,173.65,174.62,172.52,172.58,43540.0
2022-07-01 10:30:00,172.47,172.77,171.03,172.0,38586.0,172.47,172.77,171.03,172.0,38586.0
2022-07-01 11:00:00,171.63,173.48,171.58,172.22,24975.0,171.63,173.48,171.58,172.22,24975.0
2022-07-01 11:30:00,172.22,172.84,171.08,171.36,24231.0,172.22,172.84,171.08,171.36,24231.0
2022-07-01 12:00:00,171.39,172.23,170.87,171.9,34827.0,171.39,172.23,170.87,171.9,34827.0
2022-07-01 12:30:00,171.95,172.16,171.02,171.02,17782.0,171.95,172.16,171.02,171.02,17782.0
2022-07-01 13:00:00,170.99,171.96,170.98,171.96,24329.0,170.99,171.96,170.98,171.96,24329.0
2022-07-01 13:30:00,171.88,172.72,171.74,172.67,45117.0,171.88,172.72,171.74,172.67,45117.0
2022-07-01 14:00:00,172.74,173.27,171.93,172.93,27414.0,172.74,173.27,171.93,172.93,27414.0
2022-07-01 14:30:00,173.06,173.51,172.78,173.37,31487.0,173.06,173.51,172.78,173.37,31487.0
2022-07-01 15:00:00,173.37,173.54,172.78,173.12,33898.0,173.37,173.54,172.78,173.12,33898.0
2022-07-01 15:30:00,173.34,174.09,173.27,173.82,103159.0,173.34,174.09,173.27,173.82,103159.0
2022-07-05 09:30:00,171.54,172.47,170.42,171.68,60232.0,171.54,172.47,170.42,171.68,60232.0
2022-07-05 10:00:00,171.19,173.1,170.22,172.55,55694.0,171.19,173.1,170.22,172.55,55694.0
2022-07-05 10:30:00,172.45,173.81,172.34,173.38,140335.0,172.45,173.81,172.34,173.38,140335.0
2022-07-05 11:00:00,173.13,173.41,172.6,173.08,29363.0,173.13,173.41,172.6,173.08,29363.0
2022-07-05 11:30:00,173.02,174.24,172.99,174.18,61718.0,173.02,174.24,172.99,174.18,61718.0
2022-07-05 12:00:00,174.23,175.5,174.05,175.33,40558.0,174.23,175.5,174.05,175.33,40558.0
2022-07-05 12:30:00,175.39,175.49,174.65,174.71,24599.0,175.39,175.49,174.65,174.71,24599.0
2022-07-05 13:00:00,174.71,175.76,174.5,175.73,72619.0,174.71,175.76,174.5,175.73,72619.0
2022-07-05 13:30:00,175.73,176.29,175.35,175.9,71721.0,175.73,176.29,175.35,175.9,71721.0
2022-07-05 14:00:00,175.9,176.18,174.92,176.12,38090.0,175.9,176.18,174.92,176.12,38090.0
2022-07-05 14:30:00,176.15,177.04,175.97,176.6,62378.0,176.15,177.04,175.97,176.6,62378.0
2022-07-05 15:00:00,176.58,176.91,176.26,176.77,87892.0,176.58,176.91,176.26,176.77,87892.0
2022-07-05 15:30:00,176.76,176.96,176.02,176.91,261628.0,176.76,176.96,176.02,176.91,261628.0
2022-07-06 09:30:00,179.77,180.98,175.94,178.06,93688.0,179.77,180.98,175.94,178.06,93688.0
2022-07-06 10:00:00,177.98,177.99,175.63,176.51,40922.0,177.98,177.99,175.63,176.51,40922.0
2022-07-06 10:30:00,176.52,177.79,176.27,177.37,36204.0,176.52,177.79,176.27,177.37,36204.0
2022-07-06 11:00:00,177.3,177.48,176.06,176.23,19509.0,177.3,177.48,176.06,176.23,19509.0
2022-07-06 11:30:00,176.19,176.5,175.3,176.22,22112.0,176.19,176.5,175.3,176.22,22112.0
2022-07-06 12:00:00,176.24,176.97,176.17,176.81,10077.0,176.24,176.97,176.17,176.81,10077.0
2022-07-06 12:30:00,176.73,176.99,176.41,176.88,11128.0,176.73,176.99,176.41,176.88,11128.0
2022-07-06 13:00:00,177.09,177.33,176.9,177.1,23211.0,177.09,177.33,176.9,177.1,23211.0
2022-07-06 13:30:00,177.05,177.25,176.62,176.84,23958.0,177.05,177.25,176.62,176.84,23958.0
2022-07-06 14:00:00,176.79,177.64,175.79,177.38,24560.0,176.79,177.64,175.79,177.38,24560.0
2022-07-06 14:30:00,177.56,178.0,177.04,177.76,31350.0,177.56,178.0,177.04,177.76,31350.0
2022-07-06 15:00:00,177.82,178.26,177.09,178.01,32202.0,177.82,178.26,177.09,178.01,32202.0
2022-07-06 15:30:00,178.06,178.38,176.36,176.72,70435.0,178.06,178.38,176.36,176.72,70435.0
2022-07-07 09:30:00,176.27,179.4,175.93,179.0,51198.0,176.27,179.4,175.93,179.0,51198.0
2022-07-07 10:00:00,178.99,179.62,177.71,178.11,46672.0,178.99,179.62,177.71,178.11,46672.0
2022-07-07 10:30:00,178.38,179.28,177.88,178.9,67585.0,178.38,179.28,177.88,178.9,67585.0
2022-07-07 11:00:00,179.01,179.34,178.6,178.63,26378.0,179.01,179.34,178.6,178.63,26378.0
2022-07-07 11:30:00,178.55,179.75,178.03,179.75,47795.0,178.55,179.75,178.03,179.75,47795.0
2022-07-07 12:00:00,179.82,180.21,179.31,180.11,14010.0,179.82,180.21,179.31,180.11,14010.0
2022-07-07 12:30:00,180.11,180.58,179.96,180.42,12778.0,180.11,180.58,179.96,180.42,12778.0
2022-07-07 13:00:00,180.37,180.95,180.37,180.74,22568.0,180.37,180.95,180.37,180.74,22568.0
2022-07-07 13:30:00,180.74,181.21,180.42,180.99,23049.0,180.74,181.21,180.42,180.99,23049.0
2022-07-07 14:00:00,181.06,181.52,180.98,181.4,17130.0,181.06,181.52,180.98,181.4,17130.0
2022-07-07 14:30:00,181.38,181.4,180.78,181.32,22917.0,181.38,181.4,180.78,181.32,22917.0
2022-07-07 15:00:00,181.36,182.53,181.32,182.34,32874.0,181.36,182.53,181.32,182.34,32874.0
2022-07-07 15:30:00,182.31,182.55,181.83,182.24,156411.0,182.31,182.55,181.83,182.24,156411.0
2022-07-08 09:30:00,181.57,181.57,175.75,176.5,97244.0,181.57,181.57,175.75,176.5,97244.0
2022-07-08 10:00:00,176.5,179.65,176.13,179.29,80393.0,176.5,179.65,176.13,179.29,80393.0
2022-07-08 10:30:00,179.47,181.75,179.45,181.01,85324.0,179.47,181.75,179.45,181.01,85324.0
2022-07-08 11:00:00,181.13,182.19,181.0,181.92,21002.0,181.13,182.19,181.0,181.92,21002.0
2022-07-08 11:30:00,181.79,181.96,180.48,181.55,17023.0,181.79,181.96,180.48,181.55,17023.0
2022-07-08 12:00:00,181.63,181.69,179.42,179.47,14158.0,181.63,181.69,179.42,179.47,14158.0
2022-07-08 12:30:00,179.38,179.82,178.72,178.84,16376.0,179.38,179.82,178.72,178.84,16376.0
2022-07-08 13:00:00,178.89,179.7,178.51,179.62,11523.0,178.89,179.7,178.51,179.62,11523.0
2022-07-08 13:30:00,179.69,180.23,179.24,179.68,20047.0,179.69,180.23,179.24,179.68,20047.0
2022-07-08 14:00:00,179.78,180.24,179.42,180.23,19154.0,179.78,180.24,179.42,180.23,19154.0
2022-07-08 14:30:00,180.23,180.76,180.12,180.72,18753.0,180.23,180.76,180.12,180.72,18753.0
2022-07-08 15:00:00,180.74,180.76,179.57,179.58,37132.0,180.74,180.76,179.57,179.58,37132.0
2022-07-08 15:30:00,179.63,180.1,179.1,179.84,142865.0,179.63,180.1,179.1,179.84,142865.0
2022-07-11 09:30:00,177.84,179.45,174.33,174.5,42426.0,177.84,179.45,174.33,174.5,42426.0
2022-07-11 10:00:00,174.23,176.21,174.07,175.59,32945.0,174.23,176.21,174.07,175.59,32945.0
2022-07-11 10:30:00,175.69,177.16,175.51,176.48,49407.0,175.69,177.16,175.51,176.48,49407.0
2022-07-11 11:00:00,176.36,177.74,176.29,177.12,26012.0,176.36,177.74,176.29,177.12,26012.0
2022-07-11 11:30:00,177.18,177.29,176.21,176.68,17529.0,177.18,177.29,176.21,176.68,17529.0
2022-07-11 12:00:00,176.77,177.44,176.57,177.35,25278.0,176.77,177.44,176.57,177.35,25278.0
2022-07-11 12:30:00,177.32,177.67,177.04,177.6,23379.0,177.32,177.67,177.04,177.6,23379.0
2022-07-11 13:00:00,177.54,178.39,177.36,178.11,20317.0,177.54,178.39,177.36,178.11,20317.0
2022-07-11 13:30:00,178.1,178.69,178.1,178.26,21072.0,178.1,178.69,178.1,178.26,21072.0
2022-07-11 14:00:00,178.27,178.64,177.81,178.51,19655.0,178.27,178.64,177.81,178.51,19655.0
2022-07-11 14:30:00,178.46,178.46,177.05,177.06,16651.0,178.46,178.46,177.05,177.06,16651.0
2022-07-11 15:00:00,176.92,177.13,176.61,176.91,47633.0,176.92,177.13,176.61,176.91,47633.0
2022-07-11 15:30:00,177.03,177.1,175.86,176.72,83686.0,177.03,177.1,175.86,176.72,83686.0
2022-07-12 09:30:00,177.44,181.36,174.35,174.68,84754.0,177.44,181.36,174.35,174.68,84754.0
2022-07-12 10:00:00,174.47,174.47,172.85,173.78,72261.0,174.47,174.47,172.85,173.78,72261.0
2022-07-12 10:30:00,174.12,175.87,173.09,173.9,55249.0,174.12,175.87,173.09,173.9,55249.0
2022-07-12 11:00:00,173.83,174.73,173.48,174.01,38641.0,173.83,174.73,173.48,174.01,38641.0
2022-07-12 11:30:00,174.3,174.41,172.95,173.53,37193.0,174.3,174.41,172.95,173.53,37193.0
2022-07-12 12:00:00,173.78,174.48,173.55,174.32,26777.0,173.78,174.48,173.55,174.32,26777.0
2022-07-12 12:30:00,174.37,174.92,173.97,174.86,58647.0,174.37,174.92,173.97,174.86,58647.0
2022-07-12 13:00:00,174.99,175.28,173.93,173.95,16526.0,174.99,175.28,173.93,173.95,16526.0
2022-07-12 13:30:00,174.07,174.84,173.97,174.68,30220.0,174.07,174.84,173.97,174.68,30220.0
2022-07-12 14:00:00,174.67,174.7,174.11,174.23,37521.0,174.67,174.7,174.11,174.23,37521.0
2022-07-12 14:30:00,174.29,174.3,173.22,173.26,26087.0,174.29,174.3,173.22,173.26,26087.0
2022-07-12 15:00:00,173.2,173.24,172.24,172.37,51888.0,173.2,173.24,172.24,172.37,51888.0
2022-07-12 15:30:00,172.37,172.62,171.8,172.33,205970.0,172.37,172.62,171.8,172.33,205970.0
2022-07-13 09:30:00,167.25,169.17,166.95,168.24,133433.0,167.25,169.17,166.95,168.24,133433.0
2022-07-13 10:00:00,168.26,168.92,166.94,168.92,58910.0,168.26,168.92,166.94,168.92,58910.0
2022-07-13 10:30:00,169.06,171.12,168.63,170.67,39181.0,169.06,171.12,168.63,170.67,39181.0
2022-07-13 11:00:00,170.53,171.29,169.92,169.95,18761.0,170.53,171.29,169.92,169.95,18761.0
2022-07-13 11:30:00,169.98,170.16,168.91,169.97,49085.0,169.98,170.16,168.91,169.97,49085.0
2022-07-13 12:00:00,169.94,170.56,169.61,170.05,17023.0,169.94,170.56,169.61,170.05,17023.0
2022-07-13 12:30:00,170.22,171.03,170.0,170.97,15011.0,170.22,171.03,170.0,170.97,15011.0
2022-07-13 13:00:00,171.01,171.52,170.55,171.2,27975.0,171.01,171.52,170.55,171.2,27975.0
2022-07-13 13:30:00,171.22,171.36,170.85,171.32,20535.0,171.22,171.36,170.85,171.32,20535.0
2022-07-13 14:00:00,171.19,171.24,170.47,171.2,24757.0,171.19,171.24,170.47,171.2,24757.0
2022-07-13 14:30:00,171.26,171.68,170.85,171.68,18892.0,171.26,171.68,170.85,171.68,18892.0
2022-07-13 15:00:00,171.68,171.68,170.77,170.78,22503.0,171.68,171.68,170.77,170.78,22503.0
2022-07-13 15:30:00,170.84,171.03,170.12,170.96,157836.0,170.84,171.03,170.12,170.96,157836.0
2022-07-14 09:30:00,170.79,171.3,167.21,167.72,56900.0,170.79,171.3,167.21,167.72,56900.0
2022-07-14 10:00:00,167.56,168.36,167.23,167.79,146127.0,167.56,168.36,167.23,167.79,146127.0
2022-07-14 10:30:00,167.77,168.53,167.42,168.07,25803.0,167.77,168.53,167.42,168.07,25803.0
2022-07-14 11:00:00,168.13,169.77,167.97,169.62,37520.0,168.13,169.77,167.97,169.62,37520.0
2022-07-14 11:30:00,169.55,170.94,169.12,170.36,38348.0,169.55,170.94,169.12,170.36,38348.0
2022-07-14 12:00:00,170.59,170.85,170.1,170.15,27128.0,170.59,170.85,170.1,170.15,27128.0
2022-07-14 12:30:00,170.13,170.44,169.81,170.22,33463.0,170.13,170.44,169.81,170.22,33463.0
2022-07-14 13:00:00,170.2,170.55,169.79,170.22,35096.0,170.2,170.55,169.79,170.22,35096.0
2022-07-14 13:30:00,170.12,170.44,169.8,170.14,54956.0,170.12,170.44,169.8,170.14,54956.0
2022-07-14 14:00:00,170.02,171.18,169.87,171.15,42798.0,170.02,171.18,169.87,171.15,42798.0
2022-07-14 14:30:00,171.15,171.77,170.93,171.39,24069.0,171.15,171.77,170.93,171.39,24069.0
2022-07-14 15:00:00,171.35,171.76,171.16,171.73,36795.0,171.35,171.76,171.16,171.73,36795.0
2022-07-14 15:30:00,171.72,171.9,170.28,170.96,143202.0,171.72,171.9,170.28,170.96,143202.0
2022-07-15 09:30:00,174.24,177.11,172.6,173.98,129853.0,174.24,177.11,172.6,173.98,129853.0
2022-07-15 10:00:00,174.18,175.51,173.34,174.9,55201.0,174.18,175.51,173.34,174.9,55201.0
2022-07-15 10:30:00,174.69,174.76,173.57,174.39,23139.0,174.69,174.76,173.57,174.39,23139.0
2022-07-15 11:00:00,174.25,175.98,174.16,175.5,45699.0,174.25,175.98,174.16,175.5,45699.0
2022-07-15 11:30:00,175.57,176.88,175.33,176.74,66333.0,175.57,176.88,175.33,176.74,66333.0
2022-07-15 12:00:00,176.72,177.11,176.3,176.92,73334.0,176.72,177.11,176.3,176.92,73334.0
2022-07-15 12:30:00,176.91,176.94,175.57,175.57,26261.0,176.91,176.94,175.57,175.57,26261.0
2022-07-15 13:00:00,175.55,176.06,175.24,175.73,37017.0,175.55,176.06,175.24,175.73,37017.0
2022-07-15 13:30:00,175.93,176.05,175.76,175.93,13261.0,175.93,176.05,175.76,175.93,13261.0
2022-07-15 14:00:00,175.91,176.08,175.58,175.9,23237.0,175.91,176.08,175.58,175.9,23237.0
2022-07-15 14:30:00,175.91,176.75,175.88,176.48,24033.0,175.91,176.75,175.88,176.48,24033.0
2022-07-15 15:00:00,176.4,176.47,175.69,175.75,28825.0,176.4,176.47,175.69,175.75,28825.0
2022-07-15 15:30:00,175.73,176.39,175.49,176.29,186892.0,175.73,176.39,175.49,176.29,186892.0
2022-07-18 09:30:00,178.38,179.33,177.21,178.69,63732.0,178.38,179.33,177.21,178.69,63732.0
2022-07-18 10:00:00,178.71,178.73,177.14,177.74,117384.0,178.71,178.73,177.14,177.74,117384.0
2022-07-18 10:30:00,177.77,178.43,177.15,178.3,55973.0,177.77,178.43,177.15,178.3,55973.0
2022-07-18 11:00:00,178.32,178.56,177.84,178.18,50574.0,178.32,178.56,177.84,178.18,50574.0
2022-07-18 11:30:00,178.25,179.42,178.04,179.32,172248.0,178.25,179.42,178.04,179.32,172248.0
2022-07-18 12:00:00,179.34,179.5,179.07,179.24,26040.0,179.34,179.5,179.07,179.24,26040.0
2022-07-18 12:30:00,179.24,179.39,178.76,178.85,25984.0,179.24,179.39,178.76,178.85,25984.0
2022-07-18 13:00:00,178.98,179.16,178.42,178.94,28929.0,178.98,179.16,178.42,178.94,28929.0
2022-07-18 13:30:00,178.94,178.94,177.49,177.65,81045.0,178.94,178.94,177.49,177.65,81045.0
2022-07-18 14:00:00,177.61,179.01,177.37,177.68,114956.0,177.61,179.01,177.37,177.68,114956.0
2022-07-18 14:30:00,177.61,178.1,176.28,176.37,62720.0,177.61,178.1,176.28,176.37,62720.0
2022-07-18 15:00:00,176.33,177.41,176.15,176.67,97650.0,176.33,177.41,176.15,176.67,97650.0
2022-07-18 15:30:00,176.56,177.7,175.61,177.22,462877.0,176.56,177.7,175.61,177.22,462877.0
2022-07-19 09:30:00,180.85,181.42,179.4,180.7,42122.0,180.85,181.42,179.4,180.7,42122.0
2022-07-19 10:00:00,180.56,180.72,178.95,180.72,27537.0,180.56,180.72,178.95,180.72,27537.0
2022-07-19 10:30:00,180.81,182.26,180.47,182.16,29531.0,180.81,182.26,180.47,182.16,29531.0
2022-07-19 11:00:00,182.04,182.72,181.9,182.33,23180.0,182.04,182.72,181.9,182.33,23180.0
2022-07-19 11:30:00,182.21,183.33,182.2,182.99,25142.0,182.21,183.33,182.2,182.99,25142.0
2022-07-19 12:00:00,182.97,183.01,182.41,182.86,16949.0,182.97,183.01,182.41,182.86,16949.0
2022-07-19 12:30:00,182.77,183.09,182.67,183.09,12121.0,182.77,183.09,182.67,183.09,12121.0
2022-07-19 13:00:00,183.05,183.1,182.41,182.81,18241.0,183.05,183.1,182.41,182.81,18241.0
2022-07-19 13:30:00,182.81,183.98,182.64,183.97,15622.0,182.81,183.98,182.64,183.97,15622.0
2022-07-19 14:00:00,183.98,184.5,183.92,183.99,20488.0,183.98,184.5,183.92,183.99,20488.0
2022-07-19 14:30:00,184.06,184.87,184.05,184.77,39231.0,184.06,184.87,184.05,184.77,39231.0
2022-07-19 15:00:00,184.74,184.86,184.34,184.34,45082.0,184.74,184.86,184.34,184.34,45082.0
2022-07-19 15:30:00,184.39,185.06,184.18,184.87,193984.0,184.39,185.06,184.18,184.87,193984.0
2022-07-20 09:30:00,186.31,189.18,185.53,188.12,46580.0,186.31,189.18,185.53,188.12,46580.0
2022-07-20 10:00:00,188.12,190.71,187.91,190.71,31295.0,188.12,190.71,187.91,190.71,31295.0
2022-07-20 10:30:00,190.69,192.22,190.38,192.19,52740.0,190.69,192.22,190.38,192.19,52740.0
2022-07-20 11:00:00,192.18,192.59,191.66,192.45,60855.0,192.18,192.59,191.66,192.45,60855.0
2022-07-20 11:30:00,192.45,193.58,192.27,193.55,33529.0,192.45,193.58,192.27,193.55,33529.0
2022-07-20 12:00:00,193.56,194.42,193.56,193.97,31786.0,193.56,194.42,193.56,193.97,31786.0
2022-07-20 12:30:00,193.88,194.06,192.14,193.75,53955.0,193.88,194.06,192.14,193.75,53955.0
2022-07-20 13:00:00,193.79,193.97,191.98,193.38,71607.0,193.79,193.97,191.98,193.38,71607.0
2022-07-20 13:30:00,193.38,194.11,192.86,193.06,28687.0,193.38,194.11,192.86,193.06,28687.0
2022-07-20 14:00:00,193.14,194.57,193.14,194.54,27904.0,193.14,194.57,193.14,194.54,27904.0
2022-07-20 14:30:00,194.52,195.65,194.5,195.09,36959.0,194.52,195.65,194.5,195.09,36959.0
2022-07-20 15:00:00,195.11,196.84,195.01,196.84,44175.0,195.11,196.84,195.01,196.84,44175.0
2022-07-20 15:30:00,196.84,197.07,196.13,196.48,320583.0,196.84,197.07,196.13,196.48,320583.0
2022-07-21 09:30:00,195.96,198.65,195.32,197.88,77166.0,195.96,198.65,195.32,197.88,77166.0
2022-07-21 10:00:00,197.89,198.82,195.91,195.99,56387.0,197.89,198.82,195.91,195.99,56387.0
2022-07-21 10:30:00,195.99,197.98,195.73,197.79,42546.0,195.99,197.98,195.73,197.79,42546.0
2022-07-21 11:00:00,197.76,198.04,197.06,197.94,87361.0,197.76,198.04,197.06,197.94,87361.0
2022-07-21 11:30:00,198.13,198.74,197.74,198.57,41329.0,198.13,198.74,197.74,198.57,41329.0
2022-07-21 12:00:00,198.48,199.79,198.45,199.66,21220.0,198.48,199.79,198.45,199.66,21220.0
2022-07-21 12:30:00,199.66,199.85,198.64,198.73,25833.0,199.66,199.85,198.64,198.73,25833.0
2022-07-21 13:00:00,198.74,198.81,197.97,198.52,21954.0,198.74,198.81,197.97,198.52,21954.0
2022-07-21 13:30:00,198.49,198.67,197.8,198.58,14097.0,198.49,198.67,197.8,198.58,14097.0
2022-07-21 14:00:00,198.61,199.3,198.61,199.06,16853.0,198.61,199.3,198.61,199.06,16853.0
2022-07-21 14:30:00,198.95,198.95,198.26,198.41,15838.0,198.95,198.95,198.26,198.41,15838.0
2022-07-21 15:00:00,198.37,199.14,198.27,198.79,22696.0,198.37,199.14,198.27,198.79,22696.0
2022-07-21 15:30:00,198.88,199.22,198.53,199.14,127467.0,198.88,199.22,198.53,199.14,127467.0
2022-07-22 09:30:00,199.4,203.55,198.0,201.08,112203.0,199.4,203.55,198.0,201.08,112203.0
2022-07-22 10:00:00,201.09,201.25,196.83,197.59,110566.0,201.09,201.25,196.83,197.59,110566.0
2022-07-22 10:30:00,197.63,198.09,197.09,197.42,35085.0,197.63,198.09,197.09,197.42,35085.0
2022-07-22 11:00:00,197.43,197.5,195.7,195.7,18137.0,197.43,197.5,195.7,195.7,18137.0
2022-07-22 11:30:00,195.61,195.61,194.94,195.51,21851.0,195.61,195.61,194.94,195.51,21851.0
2022-07-22 12:00:00,195.54,195.68,194.56,195.11,55048.0,195.54,195.68,194.56,195.11,55048.0
2022-07-22 12:30:00,195.24,195.97,195.17,195.42,17611.0,195.24,195.97,195.17,195.42,17611.0
2022-07-22 13:00:00,195.4,195.4,194.9,195.05,28716.0,195.4,195.4,194.9,195.05,28716.0
2022-07-22 13:30:00,195.04,195.4,194.48,195.34,77585.0,195.04,195.4,194.48,195.34,77585.0
2022-07-22 14:00:00,195.34,195.5,194.79,195.07,76492.0,195.34,195.5,194.79,195.07,76492.0
2022-07-22 14:30:00,195.08,195.97,194.74,195.87,79521.0,195.08,195.97,194.74,195.87,79521.0
2022-07-22 15:00:00,195.78,196.03,195.0,195.74,39650.0,195.78,196.03,195.0,195.74,39650.0
2022-07-22 15:30:00,195.81,196.13,195.14,196.0,114034.0,195.81,196.13,195.14,196.0,114034.0
2022-07-25 09:30:00,194.98,196.06,192.54,194.9,169194.0,194.98,196.06,192.54,194.9,169194.0
2022-07-25 10:00:00,194.95,195.65,193.52,194.31,103650.0,194.95,195.65,193.52,194.31,103650.0
2022-07-25 10:30:00,194.12,195.36,193.95,195.14,38027.0,194.12,195.36,193.95,195.14,38027.0
2022-07-25 11:00:00,194.71,195.21,193.88,194.45,33867.0,194.71,195.21,193.88,194.45,33867.0
2022-07-25 11:30:00,194.57,195.05,194.4,194.93,15633.0,194.57,195.05,194.4,194.93,15633.0
2022-07-25 12:00:00,194.87,194.94,193.58,193.9,14567.0,194.87,194.94,193.58,193.9,14567.0
2022-07-25 12:30:00,193.86,195.07,193.85,194.52,25801.0,193.86,195.07,193.85,194.52,25801.0
2022-07-25 13:00:00,194.4,194.66,194.05,194.61,38471.0,194.4,194.66,194.05,194.61,38471.0
2022-07-25 13:30:00,194.6,194.72,193.7,193.7,166227.0,194.6,194.72,193.7,193.7,166227.0
2022-07-25 14:00:00,193.74,194.28,193.61,194.24,37501.0,193.74,194.28,193.61,194.24,37501.0
2022-07-25 14:30:00,194.16,194.46,193.91,193.99,23020.0,194.16,194.46,193.91,193.99,23020.0
2022-07-25 15:00:00,193.95,194.52,193.8,194.16,155407.0,193.95,194.52,193.8,194.16,155407.0
2022-07-25 15:30:00,194.16,195.92,193.78,195.72,113808.0,194.16,195.92,193.78,195.72,113808.0
2022-07-26 09:30:00,196.34,196.92,194.71,195.58,91437.0,196.34,196.92,194.71,195.58,91437.0
2022-07-26 10:00:00,195.58,195.73,193.2,193.59,119935.0,195.58,195.73,193.2,193.59,119935.0
2022-07-26 10:30:00,193.59,195.0,193.3,195.0,55364.0,193.59,195.0,193.3,195.0,55364.0
2022-07-26 11:00:00,195.05,195.48,194.56,194.89,46125.0,195.05,195.48,194.56,194.89,46125.0
2022-07-26 11:30:00,194.9,195.09,192.55,192.84,150289.0,194.9,195.09,192.55,192.84,150289.0
2022-07-26 12:00:00,192.84,193.57,192.73,193.53,27235.0,192.84,193.57,192.73,193.53,27235.0
2022-07-26 12:30:00,193.6,193.78,192.17,193.32,86010.0,193.6,193.78,192.17,193.32,86010.0
2022-07-26 13:00:00,193.29,193.95,193.08,193.95,17365.0,193.29,193.95,193.08,193.95,17365.0
2022-07-26 13:30:00,193.98,194.01,193.26,193.42,28748.0,193.98,194.01,193.26,193.42,28748.0
2022-07-26 14:00:00,193.48,194.2,192.55,192.62,38230.0,193.48,194.2,192.55,192.62,38230.0
2022-07-26 14:30:00,192.59,193.12,192.59,193.01,32041.0,192.59,193.12,192.59,193.01,32041.0
2022-07-26 15:00:00,192.94,193.29,192.51,192.98,28748.0,192.94,193.29,192.51,192.98,28748.0
2022-07-26 15:30:00,193.04,193.75,192.54,193.06,93364.0,193.04,193.75,192.54,193.06,93364.0
2022-07-27 09:30:00,196.58,197.54,194.88,196.19,65552.0,196.58,197.54,194.88,196.19,65552.0
2022-07-27 10:00:00,196.17,197.68,195.91,197.41,62760.0,196.17,197.68,195.91,197.41,62760.0
2022-07-27 10:30:00,197.33,198.48,197.06,198.48,31547.0,197.33,198.48,197.06,198.48,31547.0
2022-07-27 11:00:00,198.55,198.81,198.33,198.6,33527.0,198.55,198.81,198.33,198.6,33527.0
2022-07-27 11:30:00,198.68,198.86,198.37,198.46,34876.0,198.68,198.86,198.37,198.46,34876.0
2022-07-27 12:00:00,198.48,199.88,198.31,199.78,29051.0,198.48,199.88,198.31,199.78,29051.0
2022-07-27 12:30:00,199.74,199.82,198.69,199.03,23724.0,199.74,199.82,198.69,199.03,23724.0
2022-07-27 13:00:00,199.04,199.87,198.93,199.31,33655.0,199.04,199.87,198.93,199.31,33655.0
2022-07-27 13:30:00,199.2,199.45,198.71,198.96,26591.0,199.2,199.45,198.71,198.96,26591.0
2022-07-27 14:00:00,198.87,199.69,198.5,199.38,40648.0,198.87,199.69,198.5,199.38,40648.0
2022-07-27 14:30:00,199.28,203.45,198.91,203.06,77244.0,199.28,203.45,198.91,203.06,77244.0
2022-07-27 15:00:00,203.09,204.49,202.71,204.47,75278.0,203.09,204.49,202.71,204.47,75278.0
2022-07-27 15:30:00,204.67,204.67,203.26,203.42,180692.0,204.67,204.67,203.26,203.42,180692.0
2022-07-28 09:30:00,203.68,206.81,203.21,206.01,152739.0,203.68,206.81,203.21,206.01,152739.0
2022-07-28 10:00:00,206.38,207.26,204.76,205.58,92310.0,206.38,207.26,204.76,205.58,92310.0
2022-07-28 10:30:00,205.74,207.14,205.2,207.0,90728.0,205.74,207.14,205.2,207.0,90728.0
2022-07-28 11:00:00,207.1,210.39,207.1,210.34,80575.0,207.1,210.39,207.1,210.34,80575.0
2022-07-28 11:30:00,210.45,210.5,209.23,209.43,45480.0,210.45,210.5,209.23,209.43,45480.0
2022-07-28 12:00:00,209.36,209.61,208.77,209.43,25645.0,209.36,209.61,208.77,209.43,25645.0
2022-07-28 12:30:00,209.51,209.82,208.99,208.99,20519.0,209.51,209.82,208.99,208.99,20519.0
2022-07-28 13:00:00,208.95,210.16,208.49,210.08,38330.0,208.95,210.16,208.49,210.08,38330.0
2022-07-28 13:30:00,210.06,211.17,210.05,210.8,36545.0,210.06,211.17,210.05,210.8,36545.0
2022-07-28 14:00:00,210.69,211.18,210.31,211.18,43455.0,210.69,211.18,210.31,211.18,43455.0
2022-07-28 14:30:00,211.21,211.71,211.02,211.28,41920.0,211.21,211.71,211.02,211.28,41920.0
2022-07-28 15:00:00,211.41,212.27,211.07,212.15,61418.0,211.41,212.27,211.07,212.15,61418.0
2022-07-28 15:30:00,212.14,212.62,211.83,212.22,252278.0,212.14,212.62,211.83,212.22,252278.0
2022-07-29 09:30:00,211.89,213.83,211.21,213.45,59599.0,211.89,213.83,211.21,213.45,59599.0
2022-07-29 10:00:00,213.31,216.91,213.13,216.78,103597.0,213.31,216.91,213.13,216.78,103597.0
2022-07-29 10:30:00,216.81,216.97,214.47,214.58,71514.0,216.81,216.97,214.47,214.58,71514.0
2022-07-29 11:00:00,214.74,214.77,212.46,212.72,77510.0,214.74,214.77,212.46,212.72,77510.0
2022-07-29 11:30:00,212.7,213.74,212.64,213.2,26168.0,212.7,213.74,212.64,213.2,26168.0
2022-07-29 12:00:00,213.25,214.03,213.25,213.7,23826.0,213.25,214.03,213.25,213.7,23826.0
2022-07-29 12:30:00,213.74,214.29,213.2,214.06,24067.0,213.74,214.29,213.2,214.06,24067.0
2022-07-29 13:00:00,213.99,215.02,213.96,214.47,24913.0,213.99,215.02,213.96,214.47,24913.0
2022-07-29 13:30:00,214.45,214.92,214.33,214.74,20168.0,214.45,214.92,214.33,214.74,20168.0
2022-07-29 14:00:00,214.82,215.89,214.64,215.86,22569.0,214.82,215.89,214.64,215.86,22569.0
2022-07-29 14:30:00,215.92,215.98,215.32,215.49,21197.0,215.92,215.98,215.32,215.49,21197.0
2022-07-29 15:00:00,215.46,216.46,215.32,216.46,36000.0,215.46,216.46,215.32,216.46,36000.0
2022-07-29 15:30:00,216.56,217.65,216.29,216.38,205306.0,216.56,217.65,216.29,216.38,205306.0
2022-08-01 09:30:00,212.19,215.98,211.88,214.81,93413.0,212.19,215.98,211.88,214.81,93413.0
2022-08-01 10:00:00,214.34,216.3,214.0,214.46,34973.0,214.34,216.3,214.0,214.46,34973.0
2022-08-01 10:30:00,214.64,217.84,214.64,217.32,41434.0,214.64,217.84,214.64,217.32,41434.0
2022-08-01 11:00:00,217.38,217.99,215.73,217.63,107721.0,217.38,217.99,215.73,217.63,107721.0
2022-08-01 11:30:00,217.12,218.21,216.73,217.98,31766.0,217.12,218.21,216.73,217.98,31766.0
2022-08-01 12:00:00,218.06,218.06,216.9,217.48,36375.0,218.06,218.06,216.9,217.48,36375.0
2022-08-01 12:30:00,217.36,217.43,216.74,217.07,45250.0,217.36,217.43,216.74,217.07,45250.0
2022-08-01 13:00:00,217.1,217.13,216.14,216.28,42204.0,217.1,217.13,216.14,216.28,42204.0
2022-08-01 13:30:00,216.35,216.88,215.96,216.8,76920.0,216.35,216.88,215.96,216.8,76920.0
2022-08-01 14:00:00,216.83,217.59,216.33,217.13,37555.0,216.83,217.59,216.33,217.13,37555.0
2022-08-01 14:30:00,217.14,217.73,216.7,217.55,40295.0,217.14,217.73,216.7,217.55,40295.0
2022-08-01 15:00:00,217.55,217.55,216.52,216.56,19198.0,217.55,217.55,216.52,216.56,19198.0
2022-08-01 15:30:00,216.54,218.34,216.4,218.15,168112.0,216.54,218.34,216.4,218.15,168112.0
2022-08-02 09:30:00,214.36,215.49,213.29,214.6,116827.0,214.36,215.49,213.29,214.6,116827.0
2022-08-02 10:00:00,214.59,215.22,213.43,214.12,110656.0,214.59,215.22,213.43,214.12,110656.0
2022-08-02 10:30:00,214.22,215.34,213.42,214.55,114357.0,214.22,215.34,213.42,214.55,114357.0
2022-08-02 11:00:00,214.57,214.68,213.38,214.21,42277.0,214.57,214.68,213.38,214.21,42277.0
2022-08-02 11:30:00,214.17,214.58,213.31,214.49,80723.0,214.17,214.58,213.31,214.49,80723.0
2022-08-02 12:00:00,214.51,215.79,214.47,215.56,73729.0,214.51,215.79,214.47,215.56,73729.0
2022-08-02 12:30:00,215.56,217.35,215.45,216.98,59520.0,215.56,217.35,215.45,216.98,59520.0
2022-08-02 13:00:00,216.96,217.37,216.32,216.34,151475.0,216.96,217.37,216.32,216.34,151475.0
2022-08-02 13:30:00,216.33,216.33,214.76,215.73,70639.0,216.33,216.33,214.76,215.73,70639.0
2022-08-02 14:00:00,215.69,216.9,215.54,216.63,74118.0,215.69,216.9,215.54,216.63,74118.0
2022-08-02 14:30:00,216.58,217.79,216.55,217.56,42694.0,216.58,217.79,216.55,217.56,42694.0
2022-08-02 15:00:00,217.64,217.87,216.15,217.06,52594.0,217.64,217.87,216.15,217.06,52594.0
2022-08-02 15:30:00,217.0,217.4,215.9,216.2,160001.0,217.0,217.4,215.9,216.2,160001.0
2022-08-03 09:30:00,216.64,219.0,215.99,218.8,61047.0,216.64,219.0,215.99,218.8,61047.0
2022-08-03 10:00:00,218.45,219.27,217.85,218.03,40525.0,218.45,219.27,217.85,218.03,40525.0
2022-08-03 10:30:00,217.97,218.54,216.97,218.51,37104.0,217.97,218.54,216.97,218.51,37104.0
2022-08-03 11:00:00,218.51,219.95,218.37,218.94,51071.0,218.51,219.95,218.37,218.94,51071.0
2022-08-03 11:30:00,218.94,219.48,218.52,219.43,40196.0,218.94,219.48,218.52,219.43,40196.0
2022-08-03 12:00:00,219.41,219.72,218.69,218.69,28678.0,219.41,219.72,218.69,218.69,28678.0
2022-08-03 12:30:00,218.73,219.88,218.73,219.7,28607.0,218.73,219.88,218.73,219.7,28607.0
2022-08-03 13:00:00,219.67,220.35,219.67,220.27,31604.0,219.67,220.35,219.67,220.27,31604.0
2022-08-03 13:30:00,220.22,220.29,219.26,219.5,30823.0,220.22,220.29,219.26,219.5,30823.0
2022-08-03 14:00:00,219.53,220.06,219.09,219.8,32012.0,219.53,220.06,219.09,219.8,32012.0
2022-08-03 14:30:00,219.82,219.84,218.92,219.05,33452.0,219.82,219.84,218.92,219.05,33452.0
2022-08-03 15:00:00,219.05,219.39,218.85,218.9,60154.0,219.05,219.39,218.85,218.9,60154.0
2022-08-03 15:30:00,218.84,219.24,218.16,218.44,279160.0,218.84,219.24,218.16,218.44,279160.0
2022-08-04 09:30:00,218.83,219.39,216.16,218.59,114463.0,218.83,219.39,216.16,218.59,114463.0
2022-08-04 10:00:00,218.65,219.13,217.35,217.95,71908.0,218.65,219.13,217.35,217.95,71908.0
2022-08-04 10:30:00,218.05,218.07,216.22,217.84,133813.0,218.05,218.07,216.22,217.84,133813.0
2022-08-04 11:00:00,217.92,218.97,216.91,217.57,74383.0,217.92,218.97,216.91,217.57,74383.0
2022-08-04 11:30:00,217.75,219.28,216.99,218.87,47756.0,217.75,219.28,216.99,218.87,47756.0
2022-08-04 12:00:00,218.96,220.06,218.57,220.06,57428.0,218.96,220.06,218.57,220.06,57428.0
2022-08-04 12:30:00,220.01,220.03,219.2,219.52,32785.0,220.01,220.03,219.2,219.52,32785.0
2022-08-04 13:00:00,219.58,220.73,219.54,220.09,77724.0,219.58,220.73,219.54,220.09,77724.0
2022-08-04 13:30:00,220.01,220.32,219.33,219.36,37745.0,220.01,220.32,219.33,219.36,37745.0
2022-08-04 14:00:00,219.34,220.82,219.3,220.82,32891.0,219.34,220.82,219.3,220.82,32891.0
2022-08-04 14:30:00,220.96,221.55,220.43,221.38,49057.0,220.96,221.55,220.43,221.38,49057.0
2022-08-04 15:00:00,221.25,221.82,220.72,221.38,83899.0,221.25,221.82,220.72,221.38,83899.0
2022-08-04 15:30:00,221.4,222.0,220.7,221.94,187609.0,221.4,222.0,220.7,221.94,187609.0
2022-08-05 09:30:00,216.46,218.98,216.14,218.42,64945.0,216.46,218.98,216.14,218.42,64945.0
2022-08-05 10:00:00,218.61,223.12,218.19,221.21,59196.0,218.61,223.12,218.19,221.21,59196.0
2022-08-05 10:30:00,221.25,221.83,220.4,220.59,36811.0,221.25,221.83,220.4,220.59,36811.0
2022-08-05 11:00:00,220.59,220.64,218.35,218.35,29699.0,220.59,220.64,218.35,218.35,29699.0
2022-08-05 11:30:00,218.35,219.25,218.32,218.52,26114.0,218.35,219.25,218.32,218.52,26114.0
2022-08-05 12:00:00,218.63,219.91,218.46,219.91,22532.0,218.63,219.91,218.46,219.91,22532.0
2022-08-05 12:30:00,220.0,220.57,219.42,220.41,25387.0,220.0,220.57,219.42,220.41,25387.0
2022-08-05 13:00:00,220.46,221.32,220.18,220.9,22114.0,220.46,221.32,220.18,220.9,22114.0
2022-08-05 13:30:00,220.97,221.67,220.42,220.77,23892.0,220.97,221.67,220.42,220.77,23892.0
2022-08-05 14:00:00,220.78,220.91,220.11,220.12,22828.0,220.78,220.91,220.11,220.12,22828.0
2022-08-05 14:30:00,220.0,220.53,219.93,220.21,19747.0,220.0,220.53,219.93,220.21,19747.0
2022-08-05 15:00:00,220.24,220.52,220.03,220.12,36360.0,220.24,220.52,220.03,220.12,36360.0
2022-08-05 15:30:00,220.11,221.8,220.09,221.71,117056.0,220.11,221.8,220.09,221.71,117056.0
2022-08-08 09:30:00,222.96,224.88,222.42,223.91,42226.0,222.96,224.88,222.42,223.91,42226.0
2022-08-08 10:00:00,224.24,224.92,222.69,223.01,26463.0,224.24,224.92,222.69,223.01,26463.0
2022-08-08 10:30:00,223.01,223.92,221.98,223.11,24473.0,223.01,223.92,221.98,223.11,24473.0
2022-08-08 11:00:00,223.33,223.58,222.12,222.12,13909.0,223.33,223.58,222.12,222.12,13909.0
2022-08-08 11:30:00,222.41,222.65,220.47,221.87,22353.0,222.41,222.65,220.47,221.87,22353.0
2022-08-08 12:00:00,221.9,221.9,220.39,220.51,16867.0,221.9,221.9,220.39,220.51,16867.0
2022-08-08 12:30:00,220.74,221.46,220.41,221.06,21920.0,220.74,221.46,220.41,221.06,21920.0
2022-08-08 13:00:00,221.03,221.99,220.94,221.1,17672.0,221.03,221.99,220.94,221.1,17672.0
2022-08-08 13:30:00,221.11,221.79,220.92,221.57,19477.0,221.11,221.79,220.92,221.57,19477.0
2022-08-08 14:00:00,221.41,221.52,220.1,220.18,14570.0,221.41,221.52,220.1,220.18,14570.0
2022-08-08 14:30:00,220.24,220.41,219.31,219.65,19430.0,220.24,220.41,219.31,219.65,19430.0
2022-08-08 15:00:00,219.69,220.24,219.25,220.14,37153.0,219.69,220.24,219.25,220.14,37153.0
2022-08-08 15:30:00,220.1,220.9,219.81,220.69,90591.0,220.1,220.9,219.81,220.69,90591.0
2022-08-09 09:30:00,218.79,219.19,215.52,215.79,37306.0,218.79,219.19,215.52,215.79,37306.0
2022-08-09 10:00:00,215.92,216.45,215.12,216.41,29426.0,215.92,216.45,215.12,216.41,29426.0
2022-08-09 10:30:00,216.3,218.47,216.26,217.56,42974.0,216.3,218.47,216.26,217.56,42974.0
2022-08-09 11:00:00,217.06,218.54,216.1,217.9,32603.0,217.06,218.54,216.1,217.9,32603.0
2022-08-09 11:30:00,217.97,218.29,216.67,216.67,28528.0,217.97,218.29,216.67,216.67,28528.0
2022-08-09 12:00:00,216.81,216.88,216.06,216.13,22328.0,216.81,216.88,216.06,216.13,22328.0
2022-08-09 12:30:00,216.12,216.7,216.04,216.49,28664.0,216.12,216.7,216.04,216.49,28664.0
2022-08-09 13:00:00,216.5,217.36,216.48,217.0,15562.0,216.5,217.36,216.48,217.0,15562.0
2022-08-09 13:30:00,216.92,217.4,216.13,217.4,25360.0,216.92,217.4,216.13,217.4,25360.0
2022-08-09 14:00:00,217.4,217.55,216.08,216.35,30907.0,217.4,217.55,216.08,216.35,30907.0
2022-08-09 14:30:00,216.32,218.05,216.28,217.86,65857.0,216.32,218.05,216.28,217.86,65857.0
2022-08-09 15:00:00,217.73,218.31,217.26,218.05,30303.0,217.73,218.31,217.26,218.05,30303.0
2022-08-09 15:30:00,218.06,218.46,217.89,218.14,102352.0,218.06,218.46,217.89,218.14,102352.0
2022-08-10 09:30:00,225.43,227.24,224.1,226.24,78257.0,225.43,227.24,224.1,226.24,78257.0
2022-08-10 10:00:00,226.2,227.58,225.44,226.41,73781.0,226.2,227.58,225.44,226.41,73781.0
2022-08-10 10:30:00,226.35,226.95,225.65,226.32,36244.0,226.35,226.95,225.65,226.32,36244.0
2022-08-10 11:00:00,226.42,227.21,226.36,226.96,32699.0,226.42,227.21,226.36,226.96,32699.0
2022-08-10 11:30:00,227.02,227.03,226.15,226.45,18162.0,227.02,227.03,226.15,226.45,18162.0
2022-08-10 12:00:00,226.5,226.63,225.08,225.76,24284.0,226.5,226.63,225.08,225.76,24284.0
2022-08-10 12:30:00,225.75,225.75,225.16,225.46,17770.0,225.75,225.75,225.16,225.46,17770.0
2022-08-10 13:00:00,225.45,225.57,224.99,225.23,16615.0,225.45,225.57,224.99,225.23,16615.0
2022-08-10 13:30:00,225.17,226.0,224.9,225.54,16741.0,225.17,226.0,224.9,225.54,16741.0
2022-08-10 14:00:00,225.53,225.74,225.22,225.4,19182.0,225.53,225.74,225.22,225.4,19182.0
2022-08-10 14:30:00,225.34,225.86,224.76,224.91,33713.0,225.34,225.86,224.76,224.91,33713.0
2022-08-10 15:00:00,224.89,225.69,224.74,225.69,44360.0,224.89,225.69,224.74,225.69,44360.0
2022-08-10 15:30:00,225.64,226.54,225.54,226.32,137183.0,225.64,226.54,225.54,226.32,137183.0
2022-08-11 09:30:00,228.34,230.36,228.13,229.83,92008.0,228.34,230.36,228.13,229.83,92008.0
2022-08-11 10:00:00,229.86,232.28,229.86,230.6,50063.0,229.86,232.28,229.86,230.6,50063.0
2022-08-11 10:30:00,230.6,230.88,229.01,229.51,24077.0,230.6,230.88,229.01,229.51,24077.0
2022-08-11 11:00:00,229.44,229.45,226.33,227.37,41266.0,229.44,229.45,226.33,227.37,41266.0
2022-08-11 11:30:00,227.35,227.88,226.73,227.64,41056.0,227.35,227.88,226.73,227.64,41056.0
2022-08-11 12:00:00,227.6,228.29,227.19,228.29,25330.0,227.6,228.29,227.19,228.29,25330.0
2022-08-11 12:30:00,228.39,228.47,227.87,228.4,13197.0,228.39,228.47,227.87,228.4,13197.0
2022-08-11 13:00:00,228.45,228.75,227.92,228.16,13441.0,228.45,228.75,227.92,228.16,13441.0
2022-08-11 13:30:00,228.36,228.36,227.7,227.89,12889.0,228.36,228.36,227.7,227.89,12889.0
2022-08-11 14:00:00,227.92,227.97,226.94,227.71,20402.0,227.92,227.97,226.94,227.71,20402.0
2022-08-11 14:30:00,227.64,228.03,226.99,227.79,29494.0,227.64,228.03,226.99,227.79,29494.0
2022-08-11 15:00:00,227.71,228.03,227.32,227.96,51075.0,227.71,228.03,227.32,227.96,51075.0
2022-08-11 15:30:00,227.97,228.07,226.92,227.26,92769.0,227.97,228.07,226.92,227.26,92769.0
2022-08-12 09:30:00,229.34,230.51,227.55,230.14,66613.0,229.34,230.51,227.55,230.14,66613.0
2022-08-12 10:00:00,229.94,231.17,228.38,230.3,40453.0,229.94,231.17,228.38,230.3,40453.0
2022-08-12 10:30:00,230.42,230.88,229.24,230.0,51447.0,230.42,230.88,229.24,230.0,51447.0
2022-08-12 11:00:00,230.0,230.95,229.76,230.76,27300.0,230.0,230.95,229.76,230.76,27300.0
2022-08-12 11:30:00,230.76,231.11,230.33,230.33,15817.0,230.76,231.11,230.33,230.33,15817.0
2022-08-12 12:00:00,230.38,231.11,230.31,230.75,24741.0,230.38,231.11,230.31,230.75,24741.0
2022-08-12 12:30:00,230.74,231.17,230.47,230.58,17635.0,230.74,231.17,230.47,230.58,17635.0
2022-08-12 13:00:00,230.56,231.08,230.5,230.89,12673.0,230.56,231.08,230.5,230.89,12673.0
2022-08-12 13:30:00,230.88,231.46,230.86,231.18,14211.0,230.88,231.46,230.86,231.18,14211.0
2022-08-12 14:00:00,231.2,231.75,231.2,231.72,16719.0,231.2,231.75,231.2,231.72,16719.0
2022-08-12 14:30:00,231.77,232.43,231.65,232.24,18324.0,231.77,232.43,231.65,232.24,18324.0
2022-08-12 15:00:00,232.22,232.64,232.13,232.3,30391.0,232.22,232.64,232.13,232.3,30391.0
2022-08-12 15:30:00,232.29,233.15,232.17,233.06,112856.0,232.29,233.15,232.17,233.06,112856.0
2022-08-15 09:30:00,232.38,234.96,231.92,234.7,40512.0,232.38,234.96,231.92,234.7,40512.0
2022-08-15 10:00:00,234.7,234.74,232.7,233.02,31778.0,234.7,234.74,232.7,233.02,31778.0
2022-08-15 10:30:00,233.0,233.97,232.7,233.29,23960.0,233.0,233.97,232.7,233.29,23960.0
2022-08-15 11:00:00,233.23,233.61,232.19,232.64,39077.0,233.23,233.61,232.19,232.64,39077.0
2022-08-15 11:30:00,232.74,234.55,232.74,234.32,32199.0,232.74,234.55,232.74,234.32,32199.0
2022-08-15 12:00:00,234.33,234.51,233.61,234.02,14232.0,234.33,234.51,233.61,234.02,14232.0
2022-08-15 12:30:00,233.88,233.96,233.5,233.86,11183.0,233.88,233.96,233.5,233.86,11183.0
2022-08-15 13:00:00,233.81,234.3,233.64,233.73,11295.0,233.81,234.3,233.64,233.73,11295.0
2022-08-15 13:30:00,233.79,233.9,233.22,233.73,18119.0,233.79,233.9,233.22,233.73,18119.0
2022-08-15 14:00:00,233.75,234.0,233.53,233.68,15718.0,233.75,234.0,233.53,233.68,15718.0
2022-08-15 14:30:00,233.68,234.5,233.47,234.45,18983.0,233.68,234.5,233.47,234.45,18983.0
2022-08-15 15:00:00,234.34,234.83,234.27,234.52,20604.0,234.34,234.83,234.27,234.52,20604.0
2022-08-15 15:30:00,234.56,234.58,233.84,234.06,80646.0,234.56,234.58,233.84,234.06,80646.0
2022-08-16 09:30:00,231.25,233.44,230.54,232.13,55325.0,231.25,233.44,230.54,232.13,55325.0
2022-08-16 10:00:00,231.91,232.1,230.71,231.42,49341.0,231.91,232.1,230.71,231.42,49341.0
2022-08-16 10:30:00,231.3,232.71,230.18,232.27,45756.0,231.3,232.71,230.18,232.27,45756.0
2022-08-16 11:00:00,232.35,233.27,232.35,233.14,19602.0,232.35,233.27,232.35,233.14,19602.0
2022-08-16 11:30:00,233.27,234.57,233.13,234.01,26847.0,233.27,234.57,233.13,234.01,26847.0
2022-08-16 12:00:00,233.95,234.06,232.54,232.82,38118.0,233.95,234.06,232.54,232.82,38118.0
2022-08-16 12:30:00,232.91,233.09,232.29,232.49,18740.0,232.91,233.09,232.29,232.49,18740.0
2022-08-16 13:00:00,232.5,233.44,232.32,233.43,30026.0,232.5,233.44,232.32,233.43,30026.0
2022-08-16 13:30:00,233.48,234.31,233.47,234.3,12421.0,233.48,234.31,233.47,234.3,12421.0
2022-08-16 14:00:00,234.13,235.01,234.1,234.39,15330.0,234.13,235.01,234.1,234.39,15330.0
2022-08-16 14:30:00,234.33,234.34,231.48,232.19,20568.0,234.33,234.34,231.48,232.19,20568.0
2022-08-16 15:00:00,231.79,233.22,231.73,233.06,17931.0,231.79,233.22,231.73,233.06,17931.0
2022-08-16 15:30:00,233.07,233.98,233.04,233.68,59653.0,233.07,233.98,233.04,233.68,59653.0
2022-08-17 09:30:00,230.37,230.55,228.34,230.2,78699.0,230.37,230.55,228.34,230.2,78699.0
2022-08-17 10:00:00,230.04,231.31,229.36,229.44,34073.0,230.04,231.31,229.36,229.44,34073.0
2022-08-17 10:30:00,229.14,229.38,228.04,228.32,17419.0,229.14,229.38,228.04,228.32,17419.0
2022-08-17 11:00:00,228.43,229.28,228.08,228.68,27222.0,228.43,229.28,228.08,228.68,27222.0
2022-08-17 11:30:00,228.69,229.06,227.66,228.15,32231.0,228.69,229.06,227.66,228.15,32231.0
2022-08-17 12:00:00,228.25,228.87,227.94,228.87,33267.0,228.25,228.87,227.94,228.87,33267.0
2022-08-17 12:30:00,228.9,229.3,228.62,228.85,19920.0,228.9,229.3,228.62,228.85,19920.0
2022-08-17 13:00:00,228.86,229.36,228.5,229.36,10997.0,228.86,229.36,228.5,229.36,10997.0
2022-08-17 13:30:00,229.41,229.5,228.53,228.74,24393.0,229.41,229.5,228.53,228.74,24393.0
2022-08-17 14:00:00,228.82,230.5,228.56,230.01,63367.0,228.82,230.5,228.56,230.01,63367.0
2022-08-17 14:30:00,230.08,230.71,229.4,229.5,38648.0,230.08,230.71,229.4,229.5,38648.0
2022-08-17 15:00:00,229.34,229.89,228.07,228.82,30622.0,229.34,229.89,228.07,228.82,30622.0
2022-08-17 15:30:00,228.64,228.78,227.86,228.2,109383.0,228.64,228.78,227.86,228.2,109383.0
2022-08-18 09:30:00,228.83,229.77,227.94,228.64,48377.0,228.83,229.77,227.94,228.64,48377.0
2022-08-18 10:00:00,228.51,229.32,227.82,227.96,26500.0,228.51,229.32,227.82,227.96,26500.0
2022-08-18 10:30:00,228.03,229.84,227.67,229.81,56880.0,228.03,229.84,227.67,229.81,56880.0
2022-08-18 11:00:00,229.73,229.94,228.4,229.05,21016.0,229.73,229.94,228.4,229.05,21016.0
2022-08-18 11:30:00,229.09,229.9,229.09,229.6,27476.0,229.09,229.9,229.09,229.6,27476.0
2022-08-18 12:00:00,229.51,229.6,228.61,228.82,21238.0,229.51,229.6,228.61,228.82,21238.0
2022-08-18 12:30:00,228.67,228.9,227.9,228.53,31096.0,228.67,228.9,227.9,228.53,31096.0
2022-08-18 13:00:00,228.53,229.49,228.42,229.46,22342.0,228.53,229.49,228.42,229.46,22342.0
2022-08-18 13:30:00,229.46,230.35,229.13,229.81,42546.0,229.46,230.35,229.13,229.81,42546.0
2022-08-18 14:00:00,229.76,230.1,229.16,229.32,38511.0,229.76,230.1,229.16,229.32,38511.0
2022-08-18 14:30:00,229.4,229.83,228.89,229.72,31272.0,229.4,229.83,228.89,229.72,31272.0
2022-08-18 15:00:00,229.7,230.53,229.54,229.97,34734.0,229.7,230.53,229.54,229.97,34734.0
2022-08-18 15:30:00,229.97,230.22,228.32,229.07,120738.0,229.97,230.22,228.32,229.07,120738.0
2022-08-19 09:30:00,226.1,226.62,222.03,222.48,108750.0,226.1,226.62,222.03,222.48,108750.0
2022-08-19 10:00:00,222.45,223.55,222.24,223.17,29511.0,222.45,223.55,222.24,223.17,29511.0
2022-08-19 10:30:00,223.17,223.57,221.96,221.97,37472.0,223.17,223.57,221.96,221.97,37472.0
2022-08-19 11:00:00,222.06,222.39,221.49,222.34,31012.0,222.06,222.39,221.49,222.34,31012.0
2022-08-19 11:30:00,222.31,222.91,221.95,221.95,13986.0,222.31,222.91,221.95,221.95,13986.0
2022-08-19 12:00:00,222.0,222.65,221.84,222.22,28673.0,222.0,222.65,221.84,222.22,28673.0
2022-08-19 12:30:00,222.26,223.23,222.17,223.02,12110.0,222.26,223.23,222.17,223.02,12110.0
2022-08-19 13:00:00,222.98,223.25,222.19,222.27,11444.0,222.98,223.25,222.19,222.27,11444.0
2022-08-19 13:30:00,222.09,222.66,221.65,222.55,25749.0,222.09,222.66,221.65,222.55,25749.0
2022-08-19 14:00:00,222.54,222.79,222.24,222.54,23071.0,222.54,222.79,222.24,222.54,23071.0
2022-08-19 14:30:00,222.5,222.61,222.21,222.3,14505.0,222.5,222.61,222.21,222.3,14505.0
2022-08-19 15:00:00,222.3,222.61,221.87,222.61,40170.0,222.3,222.61,221.87,222.61,40170.0
2022-08-19 15:30:00,222.61,223.27,222.47,222.59,126358.0,222.61,223.27,222.47,222.59,126358.0
2022-08-22 09:30:00,219.45,219.51,217.6,218.13,72989.0,219.45,219.51,217.6,218.13,72989.0
2022-08-22 10:00:00,218.09,218.13,216.52,217.39,52368.0,218.09,218.13,216.52,217.39,52368.0
2022-08-22 10:30:00,217.43,217.79,216.09,216.19,30554.0,217.43,217.79,216.09,216.19,30554.0
2022-08-22 11:00:00,216.0,216.73,215.89,216.09,37072.0,216.0,216.73,215.89,216.09,37072.0
2022-08-22 11:30:00,215.87,217.88,215.87,217.74,36084.0,215.87,217.88,215.87,217.74,36084.0
2022-08-22 12:00:00,217.73,217.95,217.08,217.12,15345.0,217.73,217.95,217.08,217.12,15345.0
2022-08-22 12:30:00,217.04,217.25,216.51,216.9,12344.0,217.04,217.25,216.51,216.9,12344.0
2022-08-22 13:00:00,217.01,217.31,216.63,216.7,30107.0,217.01,217.31,216.63,216.7,30107.0
2022-08-22 13:30:00,216.7,217.06,216.39,216.9,32774.0,216.7,217.06,216.39,216.9,32774.0
2022-08-22 14:00:00,216.84,217.27,216.76,216.95,14870.0,216.84,217.27,216.76,216.95,14870.0
2022-08-22 14:30:00,216.95,216.98,216.22,216.68,29278.0,216.95,216.98,216.22,216.68,29278.0
2022-08-22 15:00:00,216.83,217.1,216.4,216.42,20771.0,216.83,217.1,216.4,216.42,20771.0
2022-08-22 15:30:00,216.43,216.68,216.04,216.49,136961.0,216.43,216.68,216.04,216.49,136961.0
2022-08-23 09:30:00,215.71,217.94,215.43,216.17,67317.0,215.71,217.94,215.43,216.17,67317.0
2022-08-23 10:00:00,216.17,218.77,215.57,216.94,41012.0,216.17,218.77,215.57,216.94,41012.0
2022-08-23 10:30:00,217.09,217.09,214.89,214.89,51926.0,217.09,217.09,214.89,214.89,51926.0
2022-08-23 11:00:00,215.01,215.67,214.54,215.04,55367.0,215.01,215.67,214.54,215.04,55367.0
2022-08-23 11:30:00,215.08,215.56,214.94,215.0,29687.0,215.08,215.56,214.94,215.0,29687.0
2022-08-23 12:00:00,215.18,215.24,214.27,214.47,17403.0,215.18,215.24,214.27,214.47,17403.0
2022-08-23 12:30:00,214.46,215.08,214.44,215.06,10029.0,214.46,215.08,214.44,215.06,10029.0
2022-08-23 13:00:00,215.0,215.29,214.45,215.0,15458.0,215.0,215.29,214.45,215.0,15458.0
2022-08-23 13:30:00,214.96,215.22,214.12,214.44,19569.0,214.96,215.22,214.12,214.44,19569.0
2022-08-23 14:00:00,214.27,215.45,214.22,215.31,18217.0,214.27,215.45,214.22,215.31,18217.0
2022-08-23 14:30:00,215.26,215.26,214.66,214.83,14405.0,215.26,215.26,214.66,214.83,14405.0
2022-08-23 15:00:00,214.9,215.21,214.11,214.24,22215.0,214.9,215.21,214.11,214.24,22215.0
2022-08-23 15:30:00,214.24,214.32,213.2,213.62,134733.0,214.24,214.32,213.2,213.62,134733.0
2022-08-24 09:30:00,215.03,215.74,213.44,214.23,91269.0,215.03,215.74,213.44,214.23,91269.0
2022-08-24 10:00:00,214.27,215.49,214.08,215.0,72900.0,214.27,215.49,214.08,215.0,72900.0
2022-08-24 10:30:00,215.0,215.75,214.7,215.32,38643.0,215.0,215.75,214.7,215.32,38643.0
2022-08-24 11:00:00,215.31,217.18,215.24,217.0,52137.0,215.31,217.18,215.24,217.0,52137.0
2022-08-24 11:30:00,217.08,217.08,216.17,216.62,30011.0,217.08,217.08,216.17,216.62,30011.0
2022-08-24 12:00:00,216.51,217.27,216.48,216.92,26632.0,216.51,217.27,216.48,216.92,26632.0
2022-08-24 12:30:00,216.84,216.89,215.95,216.0,74207.0,216.84,216.89,215.95,216.0,74207.0
2022-08-24 13:00:00,215.99,216.22,215.11,215.11,28937.0,215.99,216.22,215.11,215.11,28937.0
2022-08-24 13:30:00,215.16,215.98,214.49,215.97,54968.0,215.16,215.98,214.49,215.97,54968.0
2022-08-24 14:00:00,215.97,216.39,215.64,215.95,37167.0,215.97,216.39,215.64,215.95,37167.0
2022-08-24 14:30:00,215.98,216.1,215.17,215.49,40712.0,215.98,216.1,215.17,215.49,40712.0
2022-08-24 15:00:00,215.56,215.92,215.09,215.24,96476.0,215.56,215.92,215.09,215.24,96476.0
2022-08-24 15:30:00,215.23,215.62,213.87,214.37,206110.0,215.23,215.62,213.87,214.37,206110.0
2022-08-25 09:30:00,234.21,234.99,220.78,224.39,639259.0,234.21,234.99,220.78,224.39,639259.0
2022-08-25 10:00:00,224.57,225.24,222.55,224.0,201707.0,224.57,225.24,222.55,224.0,201707.0
2022-08-25 10:30:00,224.1,224.98,220.21,220.74,162016.0,224.1,224.98,220.21,220.74,162016.0
2022-08-25 11:00:00,220.76,220.82,217.16,218.45,172370.0,220.76,220.82,217.16,218.45,172370.0
2022-08-25 11:30:00,218.39,218.63,217.29,217.96,113616.0,218.39,218.63,217.29,217.96,113616.0
2022-08-25 12:00:00,218.06,219.52,217.66,217.85,71591.0,218.06,219.52,217.66,217.85,71591.0
2022-08-25 12:30:00,217.9,218.54,216.45,217.26,112870.0,217.9,218.54,216.45,217.26,112870.0
2022-08-25 13:00:00,217.39,218.12,217.2,218.09,37309.0,217.39,218.12,217.2,218.09,37309.0
2022-08-25 13:30:00,218.37,219.05,218.21,218.7,46085.0,218.37,219.05,218.21,218.7,46085.0
2022-08-25 14:00:00,218.68,219.94,218.6,219.88,42215.0,218.68,219.94,218.6,219.88,42215.0
2022-08-25 14:30:00,219.88,219.88,218.5,218.95,52617.0,219.88,219.88,218.5,218.95,52617.0
2022-08-25 15:00:00,218.93,219.25,218.52,218.86,75403.0,218.93,219.25,218.52,218.86,75403.0
2022-08-25 15:30:00,218.84,220.33,218.63,220.08,220839.0,218.84,220.33,218.63,220.08,220839.0
2022-08-26 09:30:00,218.87,219.73,217.48,219.69,52786.0,218.87,219.73,217.48,219.69,52786.0
2022-08-26 10:00:00,219.33,220.31,215.1,215.5,74947.0,219.33,220.31,215.1,215.5,74947.0
2022-08-26 10:30:00,215.26,215.26,213.24,213.53,84539.0,215.26,215.26,213.24,213.53,84539.0
2022-08-26 11:00:00,213.37,213.77,210.77,212.13,70908.0,213.37,213.77,210.77,212.13,70908.0
2022-08-26 11:30:00,211.97,212.54,211.24,211.42,44708.0,211.97,212.54,211.24,211.42,44708.0
2022-08-26 12:00:00,211.35,211.38,209.95,210.69,34278.0,211.35,211.38,209.95,210.69,34278.0
2022-08-26 12:30:00,210.65,212.19,210.53,212.18,39787.0,210.65,212.19,210.53,212.18,39787.0
2022-08-26 13:00:00,212.0,212.18,211.39,211.99,26787.0,212.0,212.18,211.39,211.99,26787.0
2022-08-26 13:30:00,211.98,211.98,210.51,211.06,28709.0,211.98,211.98,210.51,211.06,28709.0
2022-08-26 14:00:00,210.98,211.46,210.78,211.12,45435.0,210.98,211.46,210.78,211.12,45435.0
2022-08-26 14:30:00,211.05,211.12,210.67,210.93,22540.0,211.05,211.12,210.67,210.93,22540.0
2022-08-26 15:00:00,211.0,211.2,209.42,209.58,56459.0,211.0,211.2,209.42,209.58,56459.0
2022-08-26 15:30:00,209.55,209.55,207.46,207.74,217428.0,209.55,209.55,207.46,207.74,217428.0
2022-08-29 09:30:00,206.17,208.81,205.21,207.05,82591.0,206.17,208.81,205.21,207.05,82591.0
2022-08-29 10:00:00,207.03,208.09,206.06,207.63,57683.0,207.03,208.09,206.06,207.63,57683.0
2022-08-29 10:30:00,207.52,208.22,205.45,205.56,42114.0,207.52,208.22,205.45,205.56,42114.0
2022-08-29 11:00:00,205.67,206.18,204.44,204.84,24498.0,205.67,206.18,204.44,204.84,24498.0
2022-08-29 11:30:00,204.62,206.11,204.27,205.18,19634.0,204.62,206.11,204.27,205.18,19634.0
2022-08-29 12:00:00,205.08,206.67,205.08,206.13,18664.0,205.08,206.67,205.08,206.13,18664.0
2022-08-29 12:30:00,206.19,207.17,205.56,206.43,11803.0,206.19,207.17,205.56,206.43,11803.0
2022-08-29 13:00:00,206.68,207.18,206.15,206.62,20113.0,206.68,207.18,206.15,206.62,20113.0
2022-08-29 13:30:00,206.59,207.85,206.59,207.33,32367.0,206.59,207.85,206.59,207.33,32367.0
2022-08-29 14:00:00,207.21,207.38,206.29,206.41,24691.0,207.21,207.38,206.29,206.41,24691.0
2022-08-29 14:30:00,206.51,206.86,205.76,206.42,13146.0,206.51,206.86,205.76,206.42,13146.0
2022-08-29 15:00:00,206.62,207.12,206.02,206.23,38543.0,206.62,207.12,206.02,206.23,38543.0
2022-08-29 15:30:00,206.12,206.91,205.58,205.7,161027.0,206.12,206.91,205.58,205.7,161027.0
2022-08-30 09:30:00,207.16,208.08,205.14,205.29,134183.0,207.16,208.08,205.14,205.29,134183.0
2022-08-30 10:00:00,205.36,205.7,202.52,202.95,49269.0,205.36,205.7,202.52,202.95,49269.0
2022-08-30 10:30:00,202.89,203.05,200.15,201.73,61953.0,202.89,203.05,200.15,201.73,61953.0
2022-08-30 11:00:00,201.64,202.05,200.45,201.39,36443.0,201.64,202.05,200.45,201.39,36443.0
2022-08-30 11:30:00,201.37,202.35,201.16,201.68,32029.0,201.37,202.35,201.16,201.68,32029.0
2022-08-30 12:00:00,201.59,202.81,201.46,202.34,19183.0,201.59,202.81,201.46,202.34,19183.0
2022-08-30 12:30:00,202.39,202.39,201.6,202.05,21145.0,202.39,202.39,201.6,202.05,21145.0
2022-08-30 13:00:00,201.95,202.19,200.59,201.19,21675.0,201.95,202.19,200.59,201.19,21675.0
2022-08-30 13:30:00,201.21,201.7,200.51,201.35,21801.0,201.21,201.7,200.51,201.35,21801.0
2022-08-30 14:00:00,201.48,202.43,201.2,201.96,44367.0,201.48,202.43,201.2,201.96,44367.0
2022-08-30 14:30:00,202.17,202.65,201.87,202.39,15879.0,202.17,202.65,201.87,202.39,15879.0
2022-08-30 15:00:00,202.46,203.83,202.36,202.97,29012.0,202.46,203.83,202.36,202.97,29012.0
2022-08-30 15:30:00,203.01,203.32,202.18,202.77,141139.0,203.01,203.32,202.18,202.77,141139.0
2022-08-31 09:30:00,205.83,207.0,204.32,205.71,45115.0,205.83,207.0,204.32,205.71,45115.0
2022-08-31 10:00:00,205.34,206.32,203.91,203.94,22905.0,205.34,206.32,203.91,203.94,22905.0
2022-08-31 10:30:00,203.93,204.66,203.18,203.18,19743.0,203.93,204.66,203.18,203.18,19743.0
2022-08-31 11:00:00,203.14,203.14,201.97,202.49,21162.0,203.14,203.14,201.97,202.49,21162.0
2022-08-31 11:30:00,202.54,203.64,202.27,203.5,15054.0,202.54,203.64,202.27,203.5,15054.0
2022-08-31 12:00:00,203.55,203.55,202.79,203.04,12197.0,203.55,203.55,202.79,203.04,12197.0
2022-08-31 12:30:00,203.02,203.3,202.22,202.39,20706.0,203.02,203.3,202.22,202.39,20706.0
2022-08-31 13:00:00,202.42,202.51,201.2,201.5,20015.0,202.42,202.51,201.2,201.5,20015.0
2022-08-31 13:30:00,201.47,201.7,200.87,201.48,27042.0,201.47,201.7,200.87,201.48,27042.0
2022-08-31 14:00:00,201.56,201.91,201.34,201.73,15482.0,201.56,201.91,201.34,201.73,15482.0
2022-08-31 14:30:00,201.66,201.76,200.89,201.44,25445.0,201.66,201.76,200.89,201.44,25445.0
2022-08-31 15:00:00,201.45,202.91,201.21,202.08,22994.0,201.45,202.91,201.21,202.08,22994.0
2022-08-31 15:30:00,202.06,202.69,201.65,201.74,122646.0,202.06,202.69,201.65,201.74,122646.0
2022-09-01 09:30:00,200.31,200.62,198.02,199.44,95704.0,200.31,200.62,198.02,199.44,95704.0
2022-09-01 10:00:00,199.35,199.57,197.36,198.95,40030.0,199.35,199.57,197.36,198.95,40030.0
2022-09-01 10:30:00,198.82,199.01,196.08,196.09,31505.0,198.82,199.01,196.08,196.09,31505.0
2022-09-01 11:00:00,196.09,197.17,195.31,195.43,40016.0,196.09,197.17,195.31,195.43,40016.0
2022-09-01 11:30:00,195.44,196.61,195.34,196.3,18485.0,195.44,196.61,195.34,196.3,18485.0
2022-09-01 12:00:00,196.38,197.15,196.35,196.81,18020.0,196.38,197.15,196.35,196.81,18020.0
2022-09-01 12:30:00,196.75,197.15,196.39,196.84,23458.0,196.75,197.15,196.39,196.84,23458.0
2022-09-01 13:00:00,196.74,199.06,196.66,198.95,29433.0,196.74,199.06,196.66,198.95,29433.0
2022-09-01 13:30:00,198.97,199.19,198.03,198.18,16678.0,198.97,199.19,198.03,198.18,16678.0
2022-09-01 14:00:00,198.2,199.93,197.86,199.69,26334.0,198.2,199.93,197.86,199.69,26334.0
2022-09-01 14:30:00,199.62,200.71,199.62,200.17,45422.0,199.62,200.71,199.62,200.17,45422.0
2022-09-01 15:00:00,200.12,201.43,199.95,200.33,37725.0,200.12,201.43,199.95,200.33,37725.0
2022-09-01 15:30:00,200.2,202.3,200.04,201.94,105971.0,200.2,202.3,200.04,201.94,105971.0
2022-09-02 09:30:00,204.72,205.37,202.0,202.28,55422.0,204.72,205.37,202.0,202.28,55422.0
2022-09-02 10:00:00,202.37,204.49,201.31,204.17,22141.0,202.37,204.49,201.31,204.17,22141.0
2022-09-02 10:30:00,204.23,205.53,204.01,204.71,22118.0,204.23,205.53,204.01,204.71,22118.0
2022-09-02 11:00:00,204.94,205.21,204.29,204.58,21721.0,204.94,205.21,204.29,204.58,21721.0
2022-09-02 11:30:00,204.59,204.89,203.87,204.42,51483.0,204.59,204.89,203.87,204.42,51483.0
2022-09-02 12:00:00,204.35,204.45,202.37,202.4,19386.0,204.35,204.45,202.37,202.4,19386.0
2022-09-02 12:30:00,202.39,202.48,200.24,200.87,18742.0,202.39,202.48,200.24,200.87,18742.0
2022-09-02 13:00:00,200.65,200.75,198.97,199.18,23807.0,200.65,200.75,198.97,199.18,23807.0
2022-09-02 13:30:00,199.02,199.37,197.68,197.92,22954.0,199.02,199.37,197.68,197.92,22954.0
2022-09-02 14:00:00,198.04,199.27,197.83,199.27,110669.0,198.04,199.27,197.83,199.27,110669.0
2022-09-02 14:30:00,199.27,199.68,198.78,198.99,15286.0,199.27,199.68,198.78,198.99,15286.0
2022-09-02 15:00:00,199.01,199.84,198.49,198.91,20729.0,199.01,199.84,198.49,198.91,20729.0
2022-09-02 15:30:00,198.76,198.9,197.49,198.78,97431.0,198.76,198.9,197.49,198.78,97431.0
2022-09-06 09:30:00,200.29,201.31,198.02,199.27,112566.0,200.29,201.31,198.02,199.27,112566.0
2022-09-06 10:00:00,199.13,199.18,196.55,197.91,105025.0,199.13,199.18,196.55,197.91,105025.0
2022-09-06 10:30:00,197.66,200.0,196.91,199.8,152618.0,197.66,200.0,196.91,199.8,152618.0
2022-09-06 11:00:00,199.66,200.34,199.13,199.39,37732.0,199.66,200.34,199.13,199.39,37732.0
2022-09-06 11:30:00,199.33,200.71,199.2,200.52,20095.0,199.33,200.71,199.2,200.52,20095.0
2022-09-06 12:00:00,200.58,200.69,197.97,198.62,19091.0,200.58,200.69,197.97,198.62,19091.0
2022-09-06 12:30:00,198.66,199.46,198.51,199.27,18918.0,198.66,199.46,198.51,199.27,18918.0
2022-09-06 13:00:00,199.37,199.47,197.79,197.8,31770.0,199.37,199.47,197.79,197.8,31770.0
2022-09-06 13:30:00,197.75,198.3,197.21,197.99,19592.0,197.75,198.3,197.21,197.99,19592.0
2022-09-06 14:00:00,197.99,198.63,197.69,198.32,49844.0,197.99,198.63,197.69,198.32,49844.0
2022-09-06 14:30:00,198.37,198.72,197.82,198.11,18986.0,198.37,198.72,197.82,198.11,18986.0
2022-09-06 15:00:00,198.21,198.72,197.71,198.38,29123.0,198.21,198.72,197.71,198.38,29123.0
2022-09-06 15:30:00,198.26,198.49,197.64,198.28,100564.0,198.26,198.49,197.64,198.28,100564.0
2022-09-07 09:30:00,199.5,201.27,199.03,199.21,71821.0,199.5,201.27,199.03,199.21,71821.0
2022-09-07 10:00:00,199.32,199.82,198.27,199.77,42271.0,199.32,199.82,198.27,199.77,42271.0
2022-09-07 10:30:00,199.74,200.25,199.18,200.06,43438.0,199.74,200.25,199.18,200.06,43438.0
2022-09-07 11:00:00,199.72,201.4,199.61,200.8,29979.0,199.72,201.4,199.61,200.8,29979.0
2022-09-07 11:30:00,200.85,201.53,200.76,201.17,77680.0,200.85,201.53,200.76,201.17,77680.0
2022-09-07 12:00:00,201.2,201.48,200.75,201.25,88760.0,201.2,201.48,200.75,201.25,88760.0
2022-09-07 12:30:00,201.28,203.68,201.28,203.65,31358.0,201.28,203.68,201.28,203.65,31358.0
2022-09-07 13:00:00,203.51,204.24,203.48,203.53,41123.0,203.51,204.24,203.48,203.53,41123.0
2022-09-07 13:30:00,203.46,205.31,203.46,205.02,21310.0,203.46,205.31,203.46,205.02,21310.0
2022-09-07 14:00:00,205.16,206.02,205.15,205.87,36562.0,205.16,206.02,205.15,205.87,36562.0
2022-09-07 14:30:00,205.91,206.79,205.78,206.69,11255.0,205.91,206.79,205.78,206.69,11255.0
2022-09-07 15:00:00,206.69,207.13,206.44,206.89,24102.0,206.69,207.13,206.44,206.89,24102.0
2022-09-07 15:30:00,206.91,206.91,205.99,206.13,112268.0,206.91,206.91,205.99,206.13,112268.0
2022-09-08 09:30:00,203.2,204.99,202.53,204.18,175267.0,203.2,204.99,202.53,204.18,175267.0
2022-09-08 10:00:00,204.2,204.35,202.4,203.53,101767.0,204.2,204.35,202.4,203.53,101767.0
2022-09-08 10:30:00,203.09,207.28,203.09,207.14,34746.0,203.09,207.28,203.09,207.14,34746.0
2022-09-08 11:00:00,207.36,208.39,206.78,208.18,41943.0,207.36,208.39,206.78,208.18,41943.0
2022-09-08 11:30:00,208.17,208.24,206.96,207.08,29493.0,208.17,208.24,206.96,207.08,29493.0
2022-09-08 12:00:00,207.09,207.09,204.78,206.16,216837.0,207.09,207.09,204.78,206.16,216837.0
2022-09-08 12:30:00,206.08,208.27,205.88,207.91,54508.0,206.08,208.27,205.88,207.91,54508.0
2022-09-08 13:00:00,207.97,208.87,207.42,208.64,36964.0,207.97,208.87,207.42,208.64,36964.0
2022-09-08 13:30:00,208.73,209.61,208.47,209.06,44480.0,208.73,209.61,208.47,209.06,44480.0
2022-09-08 14:00:00,209.13,209.19,208.19,208.2,19704.0,209.13,209.19,208.19,208.2,19704.0
2022-09-08 14:30:00,208.46,209.69,208.14,208.19,42579.0,208.46,209.69,208.14,208.19,42579.0
2022-09-08 15:00:00,208.25,208.97,207.67,208.59,93650.0,208.25,208.97,207.67,208.59,93650.0
2022-09-08 15:30:00,208.52,210.3,207.95,209.9,188048.0,208.52,210.3,207.95,209.9,188048.0
2022-09-09 09:30:00,211.41,213.17,211.28,211.82,46567.0,211.41,213.17,211.28,211.82,46567.0
2022-09-09 10:00:00,211.95,213.29,210.73,211.41,37863.0,211.95,213.29,210.73,211.41,37863.0
2022-09-09 10:30:00,211.49,212.22,210.93,211.72,20409.0,211.49,212.22,210.93,211.72,20409.0
2022-09-09 11:00:00,211.62,211.86,211.07,211.59,37920.0,211.62,211.86,211.07,211.59,37920.0
2022-09-09 11:30:00,211.74,211.99,211.35,211.65,27125.0,211.74,211.99,211.35,211.65,27125.0
2022-09-09 12:00:00,211.49,211.49,210.09,210.34,22141.0,211.49,211.49,210.09,210.34,22141.0
2022-09-09 12:30:00,210.38,211.94,210.38,211.66,26375.0,210.38,211.94,210.38,211.66,26375.0
2022-09-09 13:00:00,211.69,212.04,211.19,211.78,24225.0,211.69,212.04,211.19,211.78,24225.0
2022-09-09 13:30:00,211.81,212.37,211.49,211.66,23661.0,211.81,212.37,211.49,211.66,23661.0
2022-09-09 14:00:00,211.55,211.66,211.08,211.46,25103.0,211.55,211.66,211.08,211.46,25103.0
2022-09-09 14:30:00,211.47,211.55,211.06,211.52,20277.0,211.47,211.55,211.06,211.52,20277.0
2022-09-09 15:00:00,211.59,212.4,211.54,212.07,27235.0,211.59,212.4,211.54,212.07,27235.0
2022-09-09 15:30:00,212.05,212.41,211.62,211.68,151762.0,212.05,212.41,211.62,211.68,151762.0
2022-09-12 09:30:00,212.72,213.55,210.85,213.32,48078.0,212.72,213.55,210.85,213.32,48078.0
2022-09-12 10:00:00,213.38,214.05,212.79,214.02,44991.0,213.38,214.05,212.79,214.02,44991.0
2022-09-12 10:30:00,213.96,214.25,212.55,212.7,38907.0,213.96,214.25,212.55,212.7,38907.0
2022-09-12 11:00:00,212.54,213.34,211.54,213.34,47122.0,212.54,213.34,211.54,213.34,47122.0
2022-09-12 11:30:00,213.46,213.62,212.2,212.5,30853.0,213.46,213.62,212.2,212.5,30853.0
2022-09-12 12:00:00,212.48,213.32,212.09,213.18,62832.0,212.48,213.32,212.09,213.18,62832.0
2022-09-12 12:30:00,213.21,214.3,213.07,214.19,25777.0,213.21,214.3,213.07,214.19,25777.0
2022-09-12 13:00:00,214.23,214.32,213.69,213.87,22677.0,214.23,214.32,213.69,213.87,22677.0
2022-09-12 13:30:00,213.92,214.78,213.7,214.78,75619.0,213.92,214.78,213.7,214.78,75619.0
2022-09-12 14:00:00,214.69,214.73,213.93,213.93,25155.0,214.69,214.73,213.93,213.93,25155.0
2022-09-12 14:30:00,213.97,214.58,213.93,214.35,24037.0,213.97,214.58,213.93,214.35,24037.0
2022-09-12 15:00:00,214.37,215.1,214.29,214.88,32888.0,214.37,215.1,214.29,214.88,32888.0
2022-09-12 15:30:00,214.83,215.32,214.43,215.19,107544.0,214.83,215.32,214.43,215.19,107544.0
2022-09-13 09:30:00,204.66,209.93,204.11,207.21,354296.0,204.66,209.93,204.11,207.21,354296.0
2022-09-13 10:00:00,207.05,208.52,206.62,207.22,51257.0,207.05,208.52,206.62,207.22,51257.0
2022-09-13 10:30:00,207.11,208.13,206.62,207.41,128708.0,207.11,208.13,206.62,207.41,128708.0
2022-09-13 11:00:00,207.36,207.77,205.75,207.38,74450.0,207.36,207.77,205.75,207.38,74450.0
2022-09-13 11:30:00,207.37,208.71,207.09,207.68,60048.0,207.37,208.71,207.09,207.68,60048.0
2022-09-13 12:00:00,207.62,208.74,207.56,207.94,23520.0,207.62,208.74,207.56,207.94,23520.0
2022-09-13 12:30:00,207.88,208.43,207.58,208.19,25062.0,207.88,208.43,207.58,208.19,25062.0
2022-09-13 13:00:00,208.16,209.77,208.0,209.77,30606.0,208.16,209.77,208.0,209.77,30606.0
2022-09-13 13:30:00,209.71,210.37,208.39,209.36,77025.0,209.71,210.37,208.39,209.36,77025.0
2022-09-13 14:00:00,209.35,211.05,209.04,209.79,117365.0,209.35,211.05,209.04,209.79,117365.0
2022-09-13 14:30:00,209.73,209.77,208.24,208.55,43139.0,209.73,209.77,208.24,208.55,43139.0
2022-09-13 15:00:00,208.51,209.43,207.67,207.72,101238.0,208.51,209.43,207.67,207.72,101238.0
2022-09-13 15:30:00,207.68,208.82,206.65,208.35,418752.0,207.68,208.82,206.65,208.35,418752.0
2022-09-14 09:30:00,209.19,209.93,207.06,209.91,113739.0,209.19,209.93,207.06,209.91,113739.0
2022-09-14 10:00:00,209.89,209.95,207.23,207.23,52374.0,209.89,209.95,207.23,207.23,52374.0
2022-09-14 10:30:00,207.39,210.02,207.09,209.71,45684.0,207.39,210.02,207.09,209.71,45684.0
2022-09-14 11:00:00,209.65,210.68,209.1,209.96,25582.0,209.65,210.68,209.1,209.96,25582.0
2022-09-14 11:30:00,210.0,210.59,209.41,209.95,15669.0,210.0,210.59,209.41,209.95,15669.0
2022-09-14 12:00:00,209.92,209.98,209.23,209.31,16948.0,209.92,209.98,209.23,209.31,16948.0
2022-09-14 12:30:00,209.57,210.94,209.17,210.21,33275.0,209.57,210.94,209.17,210.21,33275.0
2022-09-14 13:00:00,210.41,210.43,208.94,208.95,20297.0,210.41,210.43,208.94,208.95,20297.0
2022-09-14 13:30:00,209.04,209.1,207.18,207.33,37889.0,209.04,209.1,207.18,207.33,37889.0
2022-09-14 14:00:00,207.4,208.23,206.55,207.56,54837.0,207.4,208.23,206.55,207.56,54837.0
2022-09-14 14:30:00,207.68,207.75,206.7,206.77,25843.0,207.68,207.75,206.7,206.77,25843.0
2022-09-14 15:00:00,206.8,207.42,206.0,206.69,41717.0,206.8,207.42,206.0,206.69,41717.0
2022-09-14 15:30:00,206.64,208.85,206.11,208.54,186315.0,206.64,208.85,206.11,208.54,186315.0
2022-09-15 09:30:00,207.0,209.17,205.16,209.15,58923.0,207.0,209.17,205.16,209.15,58923.0
2022-09-15 10:00:00,209.21,209.97,205.67,205.75,32294.0,209.21,209.97,205.67,205.75,32294.0
2022-09-15 10:30:00,205.59,206.23,203.0,203.24,28325.0,205.59,206.23,203.0,203.24,28325.0
2022-09-15 11:00:00,203.11,203.38,201.77,202.81,43267.0,203.11,203.38,201.77,202.81,43267.0
2022-09-15 11:30:00,202.95,203.71,201.95,202.49,16561.0,202.95,203.71,201.95,202.49,16561.0
2022-09-15 12:00:00,202.6,202.6,201.55,201.66,25552.0,202.6,202.6,201.55,201.66,25552.0
2022-09-15 12:30:00,201.66,202.22,201.55,202.1,36755.0,201.66,202.22,201.55,202.1,36755.0
2022-09-15 13:00:00,202.09,203.33,202.09,202.82,181175.0,202.09,203.33,202.09,202.82,181175.0
2022-09-15 13:30:00,202.9,203.0,201.32,201.47,20778.0,202.9,203.0,201.32,201.47,20778.0
2022-09-15 14:00:00,201.11,202.04,200.06,201.92,74767.0,201.11,202.04,200.06,201.92,74767.0
2022-09-15 14:30:00,201.8,202.72,201.11,202.18,73884.0,201.8,202.72,201.11,202.18,73884.0
2022-09-15 15:00:00,202.26,202.26,200.46,200.6,69033.0,202.26,202.26,200.46,200.6,69033.0
2022-09-15 15:30:00,200.61,201.5,200.42,201.3,137467.0,200.61,201.5,200.42,201.3,137467.0
2022-09-16 09:30:00,195.95,196.44,192.24,192.67,324818.0,195.95,196.44,192.24,192.67,324818.0
2022-09-16 10:00:00,192.87,194.21,192.25,192.62,41981.0,192.87,194.21,192.25,192.62,41981.0
2022-09-16 10:30:00,192.72,194.4,192.63,192.84,27482.0,192.72,194.4,192.63,192.84,27482.0
2022-09-16 11:00:00,193.04,194.11,192.81,193.23,34407.0,193.04,194.11,192.81,193.23,34407.0
2022-09-16 11:30:00,193.35,193.81,192.76,193.63,33444.0,193.35,193.81,192.76,193.63,33444.0
2022-09-16 12:00:00,193.86,193.86,192.41,192.55,25937.0,193.86,193.86,192.41,192.55,25937.0
2022-09-16 12:30:00,192.56,193.58,192.45,193.44,26927.0,192.56,193.58,192.45,193.44,26927.0
2022-09-16 13:00:00,193.53,193.53,192.8,193.31,29295.0,193.53,193.53,192.8,193.31,29295.0
2022-09-16 13:30:00,193.24,193.65,192.76,192.96,38511.0,193.24,193.65,192.76,192.96,38511.0
2022-09-16 14:00:00,192.8,193.25,191.87,192.86,34375.0,192.8,193.25,191.87,192.86,34375.0
2022-09-16 14:30:00,192.84,194.03,192.53,193.93,30657.0,192.84,194.03,192.53,193.93,30657.0
2022-09-16 15:00:00,193.87,195.16,193.53,193.76,42500.0,193.87,195.16,193.53,193.76,42500.0
2022-09-16 15:30:00,193.71,195.4,193.21,194.97,254778.0,193.71,195.4,193.21,194.97,254778.0
2022-09-19 09:30:00,193.03,195.02,192.17,194.4,49821.0,193.03,195.02,192.17,194.4,49821.0
2022-09-19 10:00:00,194.13,194.22,192.8,193.17,50005.0,194.13,194.22,192.8,193.17,50005.0
2022-09-19 10:30:00,193.17,194.2,192.66,193.19,64757.0,193.17,194.2,192.66,193.19,64757.0
2022-09-19 11:00:00,193.3,194.29,193.0,193.0,24036.0,193.3,194.29,193.0,193.0,24036.0
2022-09-19 11:30:00,192.99,193.15,192.0,192.03,19843.0,192.99,193.15,192.0,192.03,19843.0
2022-09-19 12:00:00,192.28,193.47,191.93,193.39,11915.0,192.28,193.47,191.93,193.39,11915.0
2022-09-19 12:30:00,193.27,194.71,193.27,194.65,16715.0,193.27,194.71,193.27,194.65,16715.0
2022-09-19 13:00:00,194.66,194.71,193.57,193.94,23125.0,194.66,194.71,193.57,193.94,23125.0
2022-09-19 13:30:00,193.89,193.97,193.19,193.64,22581.0,193.89,193.97,193.19,193.64,22581.0
2022-09-19 14:00:00,193.68,194.65,193.45,194.18,23977.0,193.68,194.65,193.45,194.18,23977.0
2022-09-19 14:30:00,194.31,195.0,194.3,195.0,21136.0,194.31,195.0,194.3,195.0,21136.0
2022-09-19 15:00:00,195.03,196.56,195.03,196.23,36291.0,195.03,196.56,195.03,196.23,36291.0
2022-09-19 15:30:00,196.31,196.96,196.08,196.9,104421.0,196.31,196.96,196.08,196.9,104421.0
2022-09-20 09:30:00,195.79,196.45,193.94,194.85,55948.0,195.79,196.45,193.94,194.85,55948.0
2022-09-20 10:00:00,195.06,196.33,194.55,196.11,18899.0,195.06,196.33,194.55,196.11,18899.0
2022-09-20 10:30:00,195.99,196.5,195.24,196.11,21055.0,195.99,196.5,195.24,196.11,21055.0
2022-09-20 11:00:00,196.19,196.92,195.78,196.72,24165.0,196.19,196.92,195.78,196.72,24165.0
2022-09-20 11:30:00,196.76,197.33,196.15,197.15,18159.0,196.76,197.33,196.15,197.15,18159.0
2022-09-20 12:00:00,197.31,197.42,196.03,196.03,18307.0,197.31,197.42,196.03,196.03,18307.0
2022-09-20 12:30:00,196.11,196.13,195.72,196.0,11202.0,196.11,196.13,195.72,196.0,11202.0
2022-09-20 13:00:00,196.03,196.05,194.86,194.86,12564.0,196.03,196.05,194.86,194.86,12564.0
2022-09-20 13:30:00,194.69,194.8,193.51,193.65,27076.0,194.69,194.8,193.51,193.65,27076.0
2022-09-20 14:00:00,193.71,194.68,193.7,194.33,24544.0,193.71,194.68,193.7,194.33,24544.0
2022-09-20 14:30:00,194.26,195.28,193.92,195.17,18377.0,194.26,195.28,193.92,195.17,18377.0
2022-09-20 15:00:00,195.07,195.66,194.98,195.43,21340.0,195.07,195.66,194.98,195.43,21340.0
2022-09-20 15:30:00,195.31,195.88,194.65,194.95,80328.0,195.31,195.88,194.65,194.95,80328.0
2022-09-21 09:30:00,197.4,198.6,196.24,198.12,62535.0,197.4,198.6,196.24,198.12,62535.0
2022-09-21 10:00:00,198.05,198.5,197.2,198.5,29252.0,198.05,198.5,197.2,198.5,29252.0
2022-09-21 10:30:00,198.4,198.4,197.49,197.65,19843.0,198.4,198.4,197.49,197.65,19843.0
2022-09-21 11:00:00,197.5,197.93,197.14,197.57,12131.0,197.5,197.93,197.14,197.57,12131.0
2022-09-21 11:30:00,197.59,197.67,197.21,197.36,12272.0,197.59,197.67,197.21,197.36,12272.0
2022-09-21 12:00:00,197.33,197.79,197.11,197.74,13420.0,197.33,197.79,197.11,197.74,13420.0
2022-09-21 12:30:00,197.75,198.1,197.64,197.64,6174.0,197.75,198.1,197.64,197.64,6174.0
2022-09-21 13:00:00,197.66,197.75,197.14,197.43,8386.0,197.66,197.75,197.14,197.43,8386.0
2022-09-21 13:30:00,197.57,199.41,197.55,199.41,21512.0,197.57,199.41,197.55,199.41,21512.0
2022-09-21 14:00:00,198.91,198.91,193.9,195.61,42843.0,198.91,198.91,193.9,195.61,42843.0
2022-09-21 14:30:00,195.33,201.22,194.85,199.7,77163.0,195.33,201.22,194.85,199.7,77163.0
2022-09-21 15:00:00,199.93,200.13,194.92,195.03,82984.0,199.93,200.13,194.92,195.03,82984.0
2022-09-21 15:30:00,194.9,195.07,191.94,192.43,149255.0,194.9,195.07,191.94,192.43,149255.0
2022-09-22 09:30:00,189.87,191.3,188.5,188.72,76928.0,189.87,191.3,188.5,188.72,76928.0
2022-09-22 10:00:00,188.68,189.58,188.1,189.41,51540.0,188.68,189.58,188.1,189.41,51540.0
2022-09-22 10:30:00,189.53,189.96,188.02,188.26,29108.0,189.53,189.96,188.02,188.26,29108.0
2022-09-22 11:00:00,188.41,188.69,187.3,188.32,31349.0,188.41,188.69,187.3,188.32,31349.0
2022-09-22 11:30:00,188.32,189.13,188.09,188.32,21228.0,188.32,189.13,188.09,188.32,21228.0
2022-09-22 12:00:00,188.54,189.44,188.29,188.9,16588.0,188.54,189.44,188.29,188.9,16588.0
2022-09-22 12:30:00,188.9,189.22,188.48,188.49,25913.0,188.9,189.22,188.48,188.49,25913.0
2022-09-22 13:00:00,188.5,188.61,187.42,187.73,31549.0,188.5,188.61,187.42,187.73,31549.0
2022-09-22 13:30:00,188.04,188.78,187.69,188.57,34815.0,188.04,188.78,187.69,188.57,34815.0
2022-09-22 14:00:00,188.62,188.64,187.2,187.45,21506.0,188.62,188.64,187.2,187.45,21506.0
2022-09-22 14:30:00,187.31,187.97,187.01,187.78,23049.0,187.31,187.97,187.01,187.78,23049.0
2022-09-22 15:00:00,187.89,189.12,187.87,188.41,32654.0,187.89,189.12,187.87,188.41,32654.0
2022-09-22 15:30:00,188.47,189.5,187.06,187.17,117585.0,188.47,189.5,187.06,187.17,117585.0
2022-09-23 09:30:00,186.63,186.82,183.22,183.49,77514.0,186.63,186.82,183.22,183.49,77514.0
2022-09-23 10:00:00,183.46,184.15,182.66,183.89,40036.0,183.46,184.15,182.66,183.89,40036.0
2022-09-23 10:30:00,184.08,184.85,183.5,183.89,25538.0,184.08,184.85,183.5,183.89,25538.0
2022-09-23 11:00:00,183.76,184.8,183.53,183.75,31388.0,183.76,184.8,183.53,183.75,31388.0
2022-09-23 11:30:00,183.85,184.21,183.09,183.77,19782.0,183.85,184.21,183.09,183.77,19782.0
2022-09-23 12:00:00,183.7,183.84,182.71,182.71,17926.0,183.7,183.84,182.71,182.71,17926.0
2022-09-23 12:30:00,182.76,183.78,182.5,183.74,25288.0,182.76,183.78,182.5,183.74,25288.0
2022-09-23 13:00:00,183.7,184.1,183.17,183.17,23898.0,183.7,184.1,183.17,183.17,23898.0
2022-09-23 13:30:00,183.16,183.87,182.94,183.44,29631.0,183.16,183.87,182.94,183.44,29631.0
2022-09-23 14:00:00,183.4,183.4,182.0,182.56,26772.0,183.4,183.4,182.0,182.56,26772.0
2022-09-23 14:30:00,182.65,182.65,181.67,181.84,23596.0,182.65,182.65,181.67,181.84,23596.0
2022-09-23 15:00:00,181.82,183.39,181.78,183.24,30721.0,181.82,183.39,181.78,183.24,30721.0
2022-09-23 15:30:00,183.38,184.91,183.26,184.59,118661.0,183.38,184.91,183.26,184.59,118661.0
2022-09-26 09:30:00,185.37,188.6,184.13,188.6,62253.0,185.37,188.6,184.13,188.6,62253.0
2022-09-26 10:00:00,188.45,188.84,187.17,187.99,38324.0,188.45,188.84,187.17,187.99,38324.0
2022-09-26 10:30:00,187.96,187.96,186.12,186.61,35106.0,187.96,187.96,186.12,186.61,35106.0
2022-09-26 11:00:00,186.5,186.65,184.92,184.97,26986.0,186.5,186.65,184.92,184.97,26986.0
2022-09-26 11:30:00,184.96,186.06,184.71,185.97,31159.0,184.96,186.06,184.71,185.97,31159.0
2022-09-26 12:00:00,185.86,185.95,184.67,184.75,14808.0,185.86,185.95,184.67,184.75,14808.0
2022-09-26 12:30:00,184.81,185.55,184.7,185.33,27498.0,184.81,185.55,184.7,185.33,27498.0
2022-09-26 13:00:00,185.33,185.36,183.95,184.26,18381.0,185.33,185.36,183.95,184.26,18381.0
2022-09-26 13:30:00,184.35,184.66,183.75,183.75,46225.0,184.35,184.66,183.75,183.75,46225.0
2022-09-26 14:00:00,183.71,185.11,183.71,184.26,21200.0,183.71,185.11,183.71,184.26,21200.0
2022-09-26 14:30:00,184.39,185.64,183.98,184.99,26769.0,184.39,185.64,183.98,184.99,26769.0
2022-09-26 15:00:00,185.16,185.42,184.37,184.7,28484.0,185.16,185.42,184.37,184.7,28484.0
2022-09-26 15:30:00,184.7,185.0,183.77,184.0,97536.0,184.7,185.0,183.77,184.0,97536.0
2022-09-27 09:30:00,186.35,189.66,186.15,187.92,81450.0,186.35,189.66,186.15,187.92,81450.0
2022-09-27 10:00:00,187.79,187.92,186.06,186.39,35415.0,187.79,187.92,186.06,186.39,35415.0
2022-09-27 10:30:00,186.43,187.62,186.28,187.45,71904.0,186.43,187.62,186.28,187.45,71904.0
2022-09-27 11:00:00,187.54,187.56,185.36,185.41,22314.0,187.54,187.56,185.36,185.41,22314.0
2022-09-27 11:30:00,185.5,185.97,184.91,184.91,18548.0,185.5,185.97,184.91,184.91,18548.0
2022-09-27 12:00:00,184.87,185.06,183.02,183.62,41350.0,184.87,185.06,183.02,183.62,41350.0
2022-09-27 12:30:00,183.53,184.0,183.26,183.81,28065.0,183.53,184.0,183.26,183.81,28065.0
2022-09-27 13:00:00,183.57,184.26,183.14,183.77,77334.0,183.57,184.26,183.14,183.77,77334.0
2022-09-27 13:30:00,183.91,184.44,183.63,184.19,49232.0,183.91,184.44,183.63,184.19,49232.0
2022-09-27 14:00:00,184.26,185.32,184.17,185.21,39488.0,184.26,185.32,184.17,185.21,39488.0
2022-09-27 14:30:00,185.26,187.45,185.03,186.92,80769.0,185.26,187.45,185.03,186.92,80769.0
2022-09-27 15:00:00,186.92,187.43,186.25,186.92,67497.0,186.92,187.43,186.25,186.92,67497.0
2022-09-27 15:30:00,186.92,188.18,186.45,187.99,286712.0,186.92,188.18,186.45,187.99,286712.0
2022-09-28 09:30:00,189.08,189.29,187.31,188.12,65880.0,189.08,189.29,187.31,188.12,65880.0
2022-09-28 10:00:00,188.08,189.33,186.67,188.99,94121.0,188.08,189.33,186.67,188.99,94121.0
2022-09-28 10:30:00,188.9,189.33,187.8,188.28,80325.0,188.9,189.33,187.8,188.28,80325.0
2022-09-28 11:00:00,188.23,190.02,187.73,189.18,45697.0,188.23,190.02,187.73,189.18,45697.0
2022-09-28 11:30:00,189.18,190.73,188.52,190.65,16008.0,189.18,190.73,188.52,190.65,16008.0
2022-09-28 12:00:00,190.73,191.13,190.1,190.1,31291.0,190.73,191.13,190.1,190.1,31291.0
2022-09-28 12:30:00,190.05,190.48,189.73,189.95,25192.0,190.05,190.48,189.73,189.95,25192.0
2022-09-28 13:00:00,189.94,190.61,189.43,190.46,27652.0,189.94,190.61,189.43,190.46,27652.0
2022-09-28 13:30:00,190.55,190.9,189.89,190.13,33244.0,190.55,190.9,189.89,190.13,33244.0
2022-09-28 14:00:00,190.36,191.06,190.15,190.85,30507.0,190.36,191.06,190.15,190.85,30507.0
2022-09-28 14:30:00,190.95,191.54,190.76,191.3,41224.0,190.95,191.54,190.76,191.3,41224.0
2022-09-28 15:00:00,191.25,192.07,191.22,191.82,51765.0,191.25,192.07,191.22,191.82,51765.0
2022-09-28 15:30:00,191.85,192.49,190.89,190.97,211363.0,191.85,192.49,190.89,190.97,211363.0
2022-09-29 09:30:00,189.23,190.93,186.94,188.3,66789.0,189.23,190.93,186.94,188.3,66789.0
2022-09-29 10:00:00,188.37,189.14,187.2,188.96,54838.0,188.37,189.14,187.2,188.96,54838.0
2022-09-29 10:30:00,188.93,189.39,187.88,189.23,35045.0,188.93,189.39,187.88,189.23,35045.0
2022-09-29 11:00:00,189.12,190.77,188.96,190.77,47219.0,189.12,190.77,188.96,190.77,47219.0
2022-09-29 11:30:00,190.64,191.37,190.32,191.0,62950.0,190.64,191.37,190.32,191.0,62950.0
2022-09-29 12:00:00,191.16,191.21,189.94,190.4,35013.0,191.16,191.21,189.94,190.4,35013.0
2022-09-29 12:30:00,190.33,190.73,189.95,189.95,54634.0,190.33,190.73,189.95,189.95,54634.0
2022-09-29 13:00:00,189.99,190.0,189.34,189.55,45445.0,189.99,190.0,189.34,189.55,45445.0
2022-09-29 13:30:00,189.43,189.89,187.95,187.98,39294.0,189.43,189.89,187.95,187.98,39294.0
2022-09-29 14:00:00,188.0,188.09,187.15,187.72,57222.0,188.0,188.09,187.15,187.72,57222.0
2022-09-29 14:30:00,187.71,188.42,187.01,187.01,39394.0,187.71,188.42,187.01,187.01,39394.0
2022-09-29 15:00:00,187.11,188.37,187.11,188.06,56249.0,187.11,188.37,187.11,188.06,56249.0
2022-09-29 15:30:00,187.9,189.83,187.85,189.54,92181.0,187.9,189.83,187.85,189.54,92181.0
2022-09-30 09:30:00,189.11,190.98,188.44,190.37,94142.0,189.11,190.98,188.44,190.37,94142.0
2022-09-30 10:00:00,190.28,190.28,188.39,189.08,45236.0,190.28,190.28,188.39,189.08,45236.0
2022-09-30 10:30:00,189.18,191.03,189.02,190.87,34060.0,189.18,191.03,189.02,190.87,34060.0
2022-09-30 11:00:00,190.97,191.88,190.71,191.24,38772.0,190.97,191.88,190.71,191.24,38772.0
2022-09-30 11:30:00,191.06,191.16,189.75,190.27,26745.0,191.06,191.16,189.75,190.27,26745.0
2022-09-30 12:00:00,190.18,190.18,189.06,189.45,19004.0,190.18,190.18,189.06,189.45,19004.0
2022-09-30 12:30:00,189.48,190.4,189.26,190.23,18018.0,189.48,190.4,189.26,190.23,18018.0
2022-09-30 13:00:00,190.18,190.58,189.91,190.5,21494.0,190.18,190.58,189.91,190.5,21494.0
2022-09-30 13:30:00,190.48,190.6,189.16,189.42,25417.0,190.48,190.6,189.16,189.42,25417.0
2022-09-30 14:00:00,189.28,189.82,189.17,189.44,17843.0,189.28,189.82,189.17,189.44,17843.0
2022-09-30 14:30:00,189.51,189.97,188.06,188.17,30340.0,189.51,189.97,188.06,188.17,30340.0
2022-09-30 15:00:00,188.09,189.12,187.7,188.49,32000.0,188.09,189.12,187.7,188.49,32000.0
2022-09-30 15:30:00,188.51,188.76,186.56,186.91,162478.0,188.51,188.76,186.56,186.91,162478.0
2022-10-03 09:30:00,187.86,191.47,187.61,189.23,90563.0,187.86,191.47,187.61,189.23,90563.0
2022-10-03 10:00:00,189.53,191.24,189.32,191.08,26491.0,189.53,191.24,189.32,191.08,26491.0
2022-10-03 10:30:00,191.32,191.56,190.79,191.17,38574.0,191.32,191.56,190.79,191.17,38574.0
2022-10-03 11:00:00,191.21,191.84,190.79,191.53,24811.0,191.21,191.84,190.79,191.53,24811.0
2022-10-03 11:30:00,191.53,191.6,189.5,190.0,29665.0,191.53,191.6,189.5,190.0,29665.0
2022-10-03 12:00:00,190.18,190.64,189.53,189.53,56003.0,190.18,190.64,189.53,189.53,56003.0
2022-10-03 12:30:00,189.45,190.17,189.12,190.15,21790.0,189.45,190.17,189.12,190.15,21790.0
2022-10-03 13:00:00,190.25,191.07,189.89,191.02,50989.0,190.25,191.07,189.89,191.02,50989.0
2022-10-03 13:30:00,191.19,191.68,190.97,191.16,27885.0,191.19,191.68,190.97,191.16,27885.0
2022-10-03 14:00:00,191.17,192.65,191.17,192.6,71495.0,191.17,192.65,191.17,192.6,71495.0
2022-10-03 14:30:00,192.53,193.37,192.5,193.14,40953.0,192.53,193.37,192.5,193.14,40953.0
2022-10-03 15:00:00,193.16,193.29,192.63,193.24,59738.0,193.16,193.29,192.63,193.24,59738.0
2022-10-03 15:30:00,193.27,193.44,192.22,192.46,188485.0,193.27,193.44,192.22,192.46,188485.0
2022-10-04 09:30:00,197.75,199.43,197.59,199.24,98930.0,197.75,199.43,197.59,199.24,98930.0
2022-10-04 10:00:00,199.23,200.24,198.59,198.73,52766.0,199.23,200.24,198.59,198.73,52766.0
2022-10-04 10:30:00,198.72,199.33,198.55,198.91,89093.0,198.72,199.33,198.55,198.91,89093.0
2022-10-04 11:00:00,199.06,199.27,197.91,197.95,64667.0,199.06,199.27,197.91,197.95,64667.0
2022-10-04 11:30:00,197.99,198.75,197.3,198.49,90249.0,197.99,198.75,197.3,198.49,90249.0
2022-10-04 12:00:00,198.45,199.27,198.27,198.71,64898.0,198.45,199.27,198.27,198.71,64898.0
2022-10-04 12:30:00,198.71,198.89,197.94,198.48,36499.0,198.71,198.89,197.94,198.48,36499.0
2022-10-04 13:00:00,198.45,198.62,197.58,198.16,22905.0,198.45,198.62,197.58,198.16,22905.0
2022-10-04 13:30:00,198.21,199.76,198.15,199.68,47979.0,198.21,199.76,198.15,199.68,47979.0
2022-10-04 14:00:00,199.84,200.0,199.22,199.35,67491.0,199.84,200.0,199.22,199.35,67491.0
2022-10-04 14:30:00,199.34,200.0,199.21,199.92,40284.0,199.34,200.0,199.21,199.92,40284.0
2022-10-04 15:00:00,199.87,200.19,198.72,199.09,59878.0,199.87,200.19,198.72,199.09,59878.0
2022-10-04 15:30:00,199.08,200.23,198.86,200.08,110885.0,199.08,200.23,198.86,200.08,110885.0
2022-10-05 09:30:00,196.31,198.26,196.14,197.0,55458.0,196.31,198.26,196.14,197.0,55458.0
2022-10-05 10:00:00,196.87,197.1,195.51,195.56,34655.0,196.87,197.1,195.51,195.56,34655.0
2022-10-05 10:30:00,195.47,195.9,194.78,194.86,31405.0,195.47,195.9,194.78,194.86,31405.0
2022-10-05 11:00:00,194.82,196.67,194.78,196.65,23060.0,194.82,196.67,194.78,196.65,23060.0
2022-10-05 11:30:00,196.6,197.28,196.46,197.17,35031.0,196.6,197.28,196.46,197.17,35031.0
2022-10-05 12:00:00,197.22,199.17,196.89,199.09,147353.0,197.22,199.17,196.89,199.09,147353.0
2022-10-05 12:30:00,199.08,200.38,198.82,200.12,177509.0,199.08,200.38,198.82,200.12,177509.0
2022-10-05 13:00:00,200.23,202.47,200.06,202.35,54341.0,200.23,202.47,200.06,202.35,54341.0
2022-10-05 13:30:00,202.38,203.6,201.86,202.27,56506.0,202.38,203.6,201.86,202.27,56506.0
2022-10-05 14:00:00,202.25,203.43,202.15,202.88,64333.0,202.25,203.43,202.15,202.88,64333.0
2022-10-05 14:30:00,202.9,203.79,202.74,203.24,80843.0,202.9,203.79,202.74,203.24,80843.0
2022-10-05 15:00:00,203.39,205.18,203.23,204.47,174339.0,203.39,205.18,203.23,204.47,174339.0
2022-10-05 15:30:00,204.41,205.1,204.02,204.53,314721.0,204.41,205.1,204.02,204.53,314721.0
2022-10-06 09:30:00,203.81,209.64,203.36,208.12,131375.0,203.81,209.64,203.36,208.12,131375.0
2022-10-06 10:00:00,207.98,208.02,203.92,203.97,53878.0,207.98,208.02,203.92,203.97,53878.0
2022-10-06 10:30:00,203.96,206.7,203.96,206.45,64330.0,203.96,206.7,203.96,206.45,64330.0
2022-10-06 11:00:00,206.38,207.25,205.34,207.0,43673.0,206.38,207.25,205.34,207.0,43673.0
2022-10-06 11:30:00,206.94,207.95,206.05,206.41,48611.0,206.94,207.95,206.05,206.41,48611.0
2022-10-06 12:00:00,206.41,206.5,204.79,205.69,28785.0,206.41,206.5,204.79,205.69,28785.0
2022-10-06 12:30:00,205.68,206.4,205.13,205.84,50813.0,205.68,206.4,205.13,205.84,50813.0
2022-10-06 13:00:00,205.83,207.13,205.75,206.93,59379.0,205.83,207.13,205.75,206.93,59379.0
2022-10-06 13:30:00,206.9,206.9,205.89,206.19,41421.0,206.9,206.9,205.89,206.19,41421.0
2022-10-06 14:00:00,206.17,206.51,205.69,206.19,84955.0,206.17,206.51,205.69,206.19,84955.0
2022-10-06 14:30:00,206.24,206.44,205.33,206.02,69891.0,206.24,206.44,205.33,206.02,69891.0
2022-10-06 15:00:00,206.09,207.17,205.91,207.07,82620.0,206.09,207.17,205.91,207.07,82620.0
2022-10-06 15:30:00,207.12,207.23,205.7,205.84,194738.0,207.12,207.23,205.7,205.84,194738.0
2022-10-07 09:30:00,201.61,202.17,198.33,198.92,59328.0,201.61,202.17,198.33,198.92,59328.0
2022-10-07 10:00:00,199.27,200.13,198.42,199.82,20358.0,199.27,200.13,198.42,199.82,20358.0
2022-10-07 10:30:00,199.81,200.04,198.63,198.65,82456.0,199.81,200.04,198.63,198.65,82456.0
2022-10-07 11:00:00,198.84,199.11,197.26,197.64,30083.0,198.84,199.11,197.26,197.64,30083.0
2022-10-07 11:30:00,197.75,198.31,196.76,197.33,23039.0,197.75,198.31,196.76,197.33,23039.0
2022-10-07 12:00:00,196.96,197.36,196.0,196.07,19881.0,196.96,197.36,196.0,196.07,19881.0
2022-10-07 12:30:00,196.17,196.17,195.2,195.43,11072.0,196.17,196.17,195.2,195.43,11072.0
2022-10-07 13:00:00,195.31,195.79,194.89,195.48,14793.0,195.31,195.79,194.89,195.48,14793.0
2022-10-07 13:30:00,195.43,195.77,194.65,194.78,28546.0,195.43,195.77,194.65,194.78,28546.0
2022-10-07 14:00:00,194.69,195.14,194.21,194.22,20528.0,194.69,195.14,194.21,194.22,20528.0
2022-10-07 14:30:00,194.25,194.88,194.04,194.44,58030.0,194.25,194.88,194.04,194.44,58030.0
2022-10-07 15:00:00,194.48,195.07,193.78,194.08,36510.0,194.48,195.07,193.78,194.08,36510.0
2022-10-07 15:30:00,193.97,195.06,193.27,194.75,147953.0,193.97,195.06,193.27,194.75,147953.0
2022-10-10 09:30:00,194.66,195.51,191.48,191.59,57930.0,194.66,195.51,191.48,191.59,57930.0
2022-10-10 10:00:00,191.73,192.28,190.72,191.25,48738.0,191.73,192.28,190.72,191.25,48738.0
2022-10-10 10:30:00,191.33,191.44,188.32,188.69,28253.0,191.33,191.44,188.32,188.69,28253.0
2022-10-10 11:00:00,188.47,190.14,188.3,189.63,26746.0,188.47,190.14,188.3,189.63,26746.0
2022-10-10 11:30:00,189.72,190.4,189.15,189.92,15719.0,189.72,190.4,189.15,189.92,15719.0
2022-10-10 12:00:00,189.71,189.92,188.7,188.72,25432.0,189.71,189.92,188.7,188.72,25432.0
2022-10-10 12:30:00,188.71,188.95,187.56,187.94,30563.0,188.71,188.95,187.56,187.94,30563.0
2022-10-10 13:00:00,187.85,188.64,187.51,188.58,24702.0,187.85,188.64,187.51,188.58,24702.0
2022-10-10 13:30:00,188.52,191.59,188.49,191.27,165895.0,188.52,191.59,188.49,191.27,165895.0
2022-10-10 14:00:00,191.27,191.5,189.94,190.44,32183.0,191.27,191.5,189.94,190.44,32183.0
2022-10-10 14:30:00,190.48,191.57,190.37,191.05,24434.0,190.48,191.57,190.37,191.05,24434.0
2022-10-10 15:00:00,191.21,192.52,190.92,191.42,44554.0,191.21,192.52,190.92,191.42,44554.0
2022-10-10 15:30:00,191.36,192.27,190.88,191.04,161922.0,191.36,192.27,190.88,191.04,161922.0
2022-10-11 09:30:00,190.96,191.02,186.94,187.05,48712.0,190.96,191.02,186.94,187.05,48712.0
2022-10-11 10:00:00,187.06,187.35,185.74,186.03,34677.0,187.06,187.35,185.74,186.03,34677.0
2022-10-11 10:30:00,185.84,187.49,185.72,186.7,20696.0,185.84,187.49,185.72,186.7,20696.0
2022-10-11 11:00:00,186.82,189.06,186.82,188.88,24380.0,186.82,189.06,186.82,188.88,24380.0
2022-10-11 11:30:00,188.88,190.32,188.88,189.26,28541.0,188.88,190.32,188.88,189.26,28541.0
2022-10-11 12:00:00,189.24,189.91,188.17,189.51,24776.0,189.24,189.91,188.17,189.51,24776.0
2022-10-11 12:30:00,189.5,190.68,189.5,190.13,18510.0,189.5,190.68,189.5,190.13,18510.0
2022-10-11 13:00:00,190.15,190.66,189.87,190.15,47092.0,190.15,190.66,189.87,190.15,47092.0
2022-10-11 13:30:00,190.25,191.58,190.06,191.38,43595.0,190.25,191.58,190.06,191.38,43595.0
2022-10-11 14:00:00,191.4,191.69,190.69,191.45,39008.0,191.4,191.69,190.69,191.45,39008.0
2022-10-11 14:30:00,191.44,192.03,189.08,189.27,54329.0,191.44,192.03,189.08,189.27,54329.0
2022-10-11 15:00:00,189.26,189.72,188.7,189.28,71618.0,189.26,189.72,188.7,189.28,71618.0
2022-10-11 15:30:00,189.33,191.35,188.92,191.14,233161.0,189.33,191.35,188.92,191.14,233161.0
2022-10-12 09:30:00,191.98,193.37,190.75,193.16,50348.0,191.98,193.37,190.75,193.16,50348.0
2022-10-12 10:00:00,193.15,193.4,191.42,192.74,51193.0,193.15,193.4,191.42,192.74,51193.0
2022-10-12 10:30:00,193.0,193.64,192.16,193.19,34528.0,193.0,193.64,192.16,193.19,34528.0
2022-10-12 11:00:00,193.31,194.72,193.19,193.74,82546.0,193.31,194.72,193.19,193.74,82546.0
2022-10-12 11:30:00,193.69,194.67,192.8,194.52,31679.0,193.69,194.67,192.8,194.52,31679.0
2022-10-12 12:00:00,194.51,194.72,193.39,193.73,35880.0,194.51,194.72,193.39,193.73,35880.0
2022-10-12 12:30:00,193.73,194.48,193.61,194.36,39502.0,193.73,194.48,193.61,194.36,39502.0
2022-10-12 13:00:00,194.33,194.61,193.89,194.27,32618.0,194.33,194.61,193.89,194.27,32618.0
2022-10-12 13:30:00,194.23,194.26,193.65,193.92,51845.0,194.23,194.26,193.65,193.92,51845.0
2022-10-12 14:00:00,194.03,194.67,193.5,193.97,37678.0,194.03,194.67,193.5,193.97,37678.0
2022-10-12 14:30:00,194.04,194.48,193.24,193.31,44146.0,194.04,194.48,193.24,193.31,44146.0
2022-10-12 15:00:00,193.28,193.91,193.07,193.78,59683.0,193.28,193.91,193.07,193.78,59683.0
2022-10-12 15:30:00,193.77,194.7,193.45,193.7,208311.0,193.77,194.7,193.45,193.7,208311.0
2022-10-13 09:30:00,186.57,187.06,183.62,184.72,130338.0,186.57,187.06,183.62,184.72,130338.0
2022-10-13 10:00:00,184.33,184.92,182.3,182.8,97279.0,184.33,184.92,182.3,182.8,97279.0
2022-10-13 10:30:00,182.65,185.26,182.47,184.33,42536.0,182.65,185.26,182.47,184.33,42536.0
2022-10-13 11:00:00,184.3,191.34,183.97,189.6,110769.0,184.3,191.34,183.97,189.6,110769.0
2022-10-13 11:30:00,189.89,193.4,189.13,191.07,56963.0,189.89,193.4,189.13,191.07,56963.0
2022-10-13 12:00:00,191.15,191.77,189.28,189.65,54622.0,191.15,191.77,189.28,189.65,54622.0
2022-10-13 12:30:00,189.7,190.26,189.36,189.87,53988.0,189.7,190.26,189.36,189.87,53988.0
2022-10-13 13:00:00,190.04,193.02,189.91,192.56,59320.0,190.04,193.02,189.91,192.56,59320.0
2022-10-13 13:30:00,192.69,193.86,192.5,192.8,30021.0,192.69,193.86,192.5,192.8,30021.0
2022-10-13 14:00:00,192.74,193.21,192.07,192.07,26549.0,192.74,193.21,192.07,192.07,26549.0
2022-10-13 14:30:00,192.2,194.82,192.2,194.52,31226.0,192.2,194.82,192.2,194.52,31226.0
2022-10-13 15:00:00,194.39,195.24,194.02,194.25,38850.0,194.39,195.24,194.02,194.25,38850.0
2022-10-13 15:30:00,194.17,194.74,193.48,193.84,133492.0,194.17,194.74,193.48,193.84,133492.0
2022-10-14 09:30:00,197.46,197.91,195.21,195.77,53785.0,197.46,197.91,195.21,195.77,53785.0
2022-10-14 10:00:00,195.65,195.65,192.26,193.54,31319.0,195.65,195.65,192.26,193.54,31319.0
2022-10-14 10:30:00,193.5,194.98,192.52,193.5,24076.0,193.5,194.98,192.52,193.5,24076.0
2022-10-14 11:00:00,193.34,194.68,192.76,194.55,38986.0,193.34,194.68,192.76,194.55,38986.0
2022-10-14 11:30:00,194.51,194.51,192.51,192.54,32311.0,194.51,194.51,192.51,192.54,32311.0
2022-10-14 12:00:00,192.47,193.03,191.43,192.39,21971.0,192.47,193.03,191.43,192.39,21971.0
2022-10-14 12:30:00,192.6,192.94,191.29,191.48,45633.0,192.6,192.94,191.29,191.48,45633.0
2022-10-14 13:00:00,191.43,191.82,190.23,190.9,24622.0,191.43,191.82,190.23,190.9,24622.0
2022-10-14 13:30:00,190.84,192.52,190.82,192.52,30036.0,190.84,192.52,190.82,192.52,30036.0
2022-10-14 14:00:00,192.53,192.53,190.41,190.86,34641.0,192.53,192.53,190.41,190.86,34641.0
2022-10-14 14:30:00,190.75,192.04,190.46,191.04,52278.0,190.75,192.04,190.46,191.04,52278.0
2022-10-14 15:00:00,191.13,191.62,190.13,190.81,33160.0,191.13,191.62,190.13,190.81,33160.0
2022-10-14 15:30:00,190.9,191.29,189.56,189.84,133270.0,190.9,191.29,189.56,189.84,133270.0
2022-10-17 09:30:00,196.4,199.62,196.2,199.02,68929.0,196.4,199.62,196.2,199.02,68929.0
2022-10-17 10:00:00,199.05,200.62,198.56,198.67,46026.0,199.05,200.62,198.56,198.67,46026.0
2022-10-17 10:30:00,198.79,199.35,197.5,197.83,54818.0,198.79,199.35,197.5,197.83,54818.0
2022-10-17 11:00:00,197.91,198.41,197.59,198.22,44297.0,197.91,198.41,197.59,198.22,44297.0
2022-10-17 11:30:00,198.32,199.4,197.78,199.05,39720.0,198.32,199.4,197.78,199.05,39720.0
2022-10-17 12:00:00,199.14,199.47,198.43,198.98,31717.0,199.14,199.47,198.43,198.98,31717.0
2022-10-17 12:30:00,198.98,199.51,198.22,198.6,25642.0,198.98,199.51,198.22,198.6,25642.0
2022-10-17 13:00:00,198.6,199.12,198.12,198.86,16727.0,198.6,199.12,198.12,198.86,16727.0
2022-10-17 13:30:00,198.66,199.15,198.51,198.67,21278.0,198.66,199.15,198.51,198.67,21278.0
2022-10-17 14:00:00,198.73,199.23,198.32,198.68,20511.0,198.73,199.23,198.32,198.68,20511.0
2022-10-17 14:30:00,198.68,198.81,198.1,198.19,31074.0,198.68,198.81,198.1,198.19,31074.0
2022-10-17 15:00:00,198.1,199.03,197.64,198.93,41399.0,198.1,199.03,197.64,198.93,41399.0
2022-10-17 15:30:00,198.99,199.25,198.36,198.73,127706.0,198.99,199.25,198.36,198.73,127706.0
2022-10-18 09:30:00,204.85,206.24,203.94,205.17,154763.0,204.85,206.24,203.94,205.17,154763.0
2022-10-18 10:00:00,205.34,205.59,202.64,202.84,99020.0,205.34,205.59,202.64,202.84,99020.0
2022-10-18 10:30:00,202.88,203.13,200.86,201.5,113725.0,202.88,203.13,200.86,201.5,113725.0
2022-10-18 11:00:00,201.51,201.53,198.15,198.51,76841.0,201.51,201.53,198.15,198.51,76841.0
2022-10-18 11:30:00,198.64,199.4,197.38,199.23,47348.0,198.64,199.4,197.38,199.23,47348.0
2022-10-18 12:00:00,199.28,200.45,198.98,199.77,25677.0,199.28,200.45,198.98,199.77,25677.0
2022-10-18 12:30:00,199.79,200.42,199.44,199.63,28516.0,199.79,200.42,199.44,199.63,28516.0
2022-10-18 13:00:00,199.64,200.05,198.75,199.85,25141.0,199.64,200.05,198.75,199.85,25141.0
2022-10-18 13:30:00,199.84,201.11,199.8,200.95,20589.0,199.84,201.11,199.8,200.95,20589.0
2022-10-18 14:00:00,200.96,201.13,200.49,200.68,40604.0,200.96,201.13,200.49,200.68,40604.0
2022-10-18 14:30:00,200.57,200.6,198.39,199.13,32388.0,200.57,200.6,198.39,199.13,32388.0
2022-10-18 15:00:00,198.88,199.88,198.58,199.82,34764.0,198.88,199.88,198.58,199.82,34764.0
2022-10-18 15:30:00,199.84,201.37,199.73,200.76,175131.0,199.84,201.37,199.73,200.76,175131.0
2022-10-19 09:30:00,197.4,198.75,196.02,197.24,54683.0,197.4,198.75,196.02,197.24,54683.0
2022-10-19 10:00:00,197.23,200.25,196.92,199.97,15578.0,197.23,200.25,196.92,199.97,15578.0
2022-10-19 10:30:00,200.23,200.36,198.15,198.44,21122.0,200.23,200.36,198.15,198.44,21122.0
2022-10-19 11:00:00,198.29,199.53,198.29,198.67,11473.0,198.29,199.53,198.29,198.67,11473.0
2022-10-19 11:30:00,198.51,199.06,198.21,198.57,10970.0,198.51,199.06,198.21,198.57,10970.0
2022-10-19 12:00:00,198.51,198.51,197.31,197.48,8775.0,198.51,198.51,197.31,197.48,8775.0
2022-10-19 12:30:00,197.44,198.1,197.09,197.3,8929.0,197.44,198.1,197.09,197.3,8929.0
2022-10-19 13:00:00,197.22,197.3,196.12,196.8,18719.0,197.22,197.3,196.12,196.8,18719.0
2022-10-19 13:30:00,196.8,196.84,196.29,196.43,14844.0,196.8,196.84,196.29,196.43,14844.0
2022-10-19 14:00:00,196.4,197.08,196.22,196.91,40666.0,196.4,197.08,196.22,196.91,40666.0
2022-10-19 14:30:00,196.91,197.42,196.54,196.55,16724.0,196.91,197.42,196.54,196.55,16724.0
2022-10-19 15:00:00,196.54,197.37,196.15,196.73,17132.0,196.54,197.37,196.15,196.73,17132.0
2022-10-19 15:30:00,196.7,197.1,196.37,197.04,95565.0,196.7,197.1,196.37,197.04,95565.0
2022-10-20 09:30:00,197.96,200.5,197.15,199.93,44686.0,197.96,200.5,197.15,199.93,44686.0
2022-10-20 10:00:00,200.07,203.18,200.07,203.03,32902.0,200.07,203.18,200.07,203.03,32902.0
2022-10-20 10:30:00,203.05,203.17,202.14,203.11,26491.0,203.05,203.17,202.14,203.11,26491.0
2022-10-20 11:00:00,203.1,203.5,202.37,202.48,18474.0,203.1,203.5,202.37,202.48,18474.0
2022-10-20 11:30:00,202.64,203.6,202.36,202.64,26601.0,202.64,203.6,202.36,202.64,26601.0
2022-10-20 12:00:00,202.55,202.78,200.47,200.79,18244.0,202.55,202.78,200.47,200.79,18244.0
2022-10-20 12:30:00,200.65,200.88,199.59,200.25,12036.0,200.65,200.88,199.59,200.25,12036.0
2022-10-20 13:00:00,200.25,200.25,198.83,199.45,11380.0,200.25,200.25,198.83,199.45,11380.0
2022-10-20 13:30:00,199.46,199.46,197.54,198.04,16012.0,199.46,199.46,197.54,198.04,16012.0
2022-10-20 14:00:00,198.13,198.23,197.22,197.7,17507.0,198.13,198.23,197.22,197.7,17507.0
2022-10-20 14:30:00,197.54,198.3,196.85,198.05,18550.0,197.54,198.3,196.85,198.05,18550.0
2022-10-20 15:00:00,198.02,198.66,197.84,198.19,20910.0,198.02,198.66,197.84,198.19,20910.0
2022-10-20 15:30:00,198.03,198.37,197.26,197.83,44338.0,198.03,198.37,197.26,197.83,44338.0
2022-10-21 09:30:00,197.43,197.83,193.73,196.56,137082.0,197.43,197.83,193.73,196.56,137082.0
2022-10-21 10:00:00,196.74,199.0,196.48,196.62,31307.0,196.74,199.0,196.48,196.62,31307.0
2022-10-21 10:30:00,196.75,197.03,194.85,195.36,20723.0,196.75,197.03,194.85,195.36,20723.0
2022-10-21 11:00:00,195.46,196.72,194.7,196.57,21132.0,195.46,196.72,194.7,196.57,21132.0
2022-10-21 11:30:00,196.55,198.21,196.09,197.78,33765.0,196.55,198.21,196.09,197.78,33765.0
2022-10-21 12:00:00,198.18,198.85,197.55,197.96,34430.0,198.18,198.85,197.55,197.96,34430.0
2022-10-21 12:30:00,198.01,199.16,197.73,198.17,48777.0,198.01,199.16,197.73,198.17,48777.0
2022-10-21 13:00:00,198.2,199.42,198.15,198.98,37361.0,198.2,199.42,198.15,198.98,37361.0
2022-10-21 13:30:00,199.13,200.09,198.93,199.72,22888.0,199.13,200.09,198.93,199.72,22888.0
2022-10-21 14:00:00,199.95,200.6,199.72,200.14,19163.0,199.95,200.6,199.72,200.14,19163.0
2022-10-21 14:30:00,200.46,200.57,200.04,200.5,15562.0,200.46,200.57,200.04,200.5,15562.0
2022-10-21 15:00:00,200.56,201.79,200.4,201.76,31117.0,200.56,201.79,200.4,201.76,31117.0
2022-10-21 15:30:00,201.72,202.21,201.34,201.37,103852.0,201.72,202.21,201.34,201.37,103852.0
2022-10-24 09:30:00,203.21,203.21,200.27,202.19,48910.0,203.21,203.21,200.27,202.19,48910.0
2022-10-24 10:00:00,202.03,202.04,198.51,199.63,22145.0,202.03,202.04,198.51,199.63,22145.0
2022-10-24 10:30:00,199.58,202.61,199.36,202.39,31536.0,199.58,202.61,199.36,202.39,31536.0
2022-10-24 11:00:00,202.5,203.16,202.02,202.79,32790.0,202.5,203.16,202.02,202.79,32790.0
2022-10-24 11:30:00,202.88,204.46,202.59,204.46,18238.0,202.88,204.46,202.59,204.46,18238.0
2022-10-24 12:00:00,204.29,205.65,204.02,205.37,20692.0,204.29,205.65,204.02,205.37,20692.0
2022-10-24 12:30:00,205.37,205.76,204.87,205.29,17672.0,205.37,205.76,204.87,205.29,17672.0
2022-10-24 13:00:00,205.22,205.49,204.51,204.7,19512.0,205.22,205.49,204.51,204.7,19512.0
2022-10-24 13:30:00,204.7,205.31,204.24,204.94,16684.0,204.7,205.31,204.24,204.94,16684.0
2022-10-24 14:00:00,205.09,206.2,204.86,205.93,34322.0,205.09,206.2,204.86,205.93,34322.0
2022-10-24 14:30:00,205.93,207.0,205.92,206.79,54056.0,205.93,207.0,205.92,206.79,54056.0
2022-10-24 15:00:00,206.72,208.22,206.68,207.46,55513.0,206.72,208.22,206.68,207.46,55513.0
2022-10-24 15:30:00,207.52,207.74,206.46,207.13,124449.0,207.52,207.74,206.46,207.13,124449.0
2022-10-25 09:30:00,209.35,213.45,208.92,212.01,96530.0,209.35,213.45,208.92,212.01,96530.0
2022-10-25 10:00:00,211.8,213.79,211.5,213.06,65001.0,211.8,213.79,211.5,213.06,65001.0
2022-10-25 10:30:00,212.93,214.5,212.68,213.47,53355.0,212.93,214.5,212.68,213.47,53355.0
2022-10-25 11:00:00,213.62,214.54,213.32,214.53,37087.0,213.62,214.54,213.32,214.53,37087.0
2022-10-25 11:30:00,214.66,215.44,214.55,214.7,26383.0,214.66,215.44,214.55,214.7,26383.0
2022-10-25 12:00:00,214.76,215.65,214.55,215.48,18250.0,214.76,215.65,214.55,215.48,18250.0
2022-10-25 12:30:00,215.46,215.61,214.01,214.28,19155.0,215.46,215.61,214.01,214.28,19155.0
2022-10-25 13:00:00,214.31,214.83,213.69,214.65,33465.0,214.31,214.83,213.69,214.65,33465.0
2022-10-25 13:30:00,214.72,215.03,214.46,214.63,26927.0,214.72,215.03,214.46,214.63,26927.0
2022-10-25 14:00:00,214.63,215.56,214.63,214.75,44544.0,214.63,215.56,214.63,214.75,44544.0
2022-10-25 14:30:00,214.79,215.13,214.41,214.56,26819.0,214.79,215.13,214.41,214.56,26819.0
2022-10-25 15:00:00,214.58,215.29,214.34,215.14,33516.0,214.58,215.29,214.34,215.14,33516.0
2022-10-25 15:30:00,215.23,216.01,215.22,215.77,144687.0,215.23,216.01,215.22,215.77,144687.0
2022-10-26 09:30:00,213.26,216.49,211.01,215.56,85270.0,213.26,216.49,211.01,215.56,85270.0
2022-10-26 10:00:00,215.79,217.65,215.5,216.63,52773.0,215.79,217.65,215.5,216.63,52773.0
2022-10-26 10:30:00,216.61,218.18,216.19,217.12,45955.0,216.61,218.18,216.19,217.12,45955.0
2022-10-26 11:00:00,217.24,219.1,217.24,218.94,45182.0,217.24,219.1,217.24,218.94,45182.0
2022-10-26 11:30:00,218.9,219.62,218.17,218.54,32705.0,218.9,219.62,218.17,218.54,32705.0
2022-10-26 12:00:00,218.34,218.91,217.64,217.66,15432.0,218.34,218.91,217.64,217.66,15432.0
2022-10-26 12:30:00,217.71,218.24,216.23,216.23,16855.0,217.71,218.24,216.23,216.23,16855.0
2022-10-26 13:00:00,216.08,216.08,213.98,214.11,27254.0,216.08,216.08,213.98,214.11,27254.0
2022-10-26 13:30:00,214.13,215.56,213.76,215.49,45087.0,214.13,215.56,213.76,215.49,45087.0
2022-10-26 14:00:00,215.57,215.8,214.52,214.55,32258.0,215.57,215.8,214.52,214.55,32258.0
2022-10-26 14:30:00,214.61,215.15,214.23,215.13,26659.0,214.61,215.15,214.23,215.13,26659.0
2022-10-26 15:00:00,215.21,215.3,214.32,215.0,38828.0,215.21,215.3,214.32,215.0,38828.0
2022-10-26 15:30:00,214.99,215.38,214.35,214.63,97279.0,214.99,215.38,214.35,214.63,97279.0
2022-10-27 09:30:00,216.19,217.34,214.79,215.62,83345.0,216.19,217.34,214.79,215.62,83345.0
2022-10-27 10:00:00,215.49,216.28,213.52,215.9,144756.0,215.49,216.28,213.52,215.9,144756.0
2022-10-27 10:30:00,215.81,216.15,212.04,212.2,68910.0,215.81,216.15,212.04,212.2,68910.0
2022-10-27 11:00:00,211.74,213.4,211.71,212.6,56499.0,211.74,213.4,211.71,212.6,56499.0
2022-10-27 11:30:00,212.67,213.36,210.77,210.95,38577.0,212.67,213.36,210.77,210.95,38577.0
2022-10-27 12:00:00,210.87,212.03,210.54,210.7,30512.0,210.87,212.03,210.54,210.7,30512.0
2022-10-27 12:30:00,210.5,211.08,210.08,210.51,55132.0,210.5,211.08,210.08,210.51,55132.0
2022-10-27 13:00:00,210.54,211.21,209.88,210.19,91207.0,210.54,211.21,209.88,210.19,91207.0
2022-10-27 13:30:00,210.2,210.89,209.85,210.51,63353.0,210.2,210.89,209.85,210.51,63353.0
2022-10-27 14:00:00,210.56,210.75,209.58,210.08,28492.0,210.56,210.75,209.58,210.08,28492.0
2022-10-27 14:30:00,210.09,210.83,209.74,210.65,37647.0,210.09,210.83,209.74,210.65,37647.0
2022-10-27 15:00:00,211.02,211.06,209.7,210.79,42407.0,211.02,211.06,209.7,210.79,42407.0
2022-10-27 15:30:00,210.69,211.04,209.59,210.2,148070.0,210.69,211.04,209.59,210.2,148070.0
2022-10-28 09:30:00,211.42,212.15,209.08,211.46,38654.0,211.42,212.15,209.08,211.46,38654.0
2022-10-28 10:00:00,211.69,211.98,208.59,210.58,57033.0,211.69,211.98,208.59,210.58,57033.0
2022-10-28 10:30:00,210.8,211.99,210.6,211.93,22034.0,210.8,211.99,210.6,211.93,22034.0
2022-10-28 11:00:00,212.03,212.88,211.64,212.75,20104.0,212.03,212.88,211.64,212.75,20104.0
2022-10-28 11:30:00,212.62,214.96,212.39,214.31,53093.0,212.62,214.96,212.39,214.31,53093.0
2022-10-28 12:00:00,214.3,215.8,213.83,215.47,25597.0,214.3,215.8,213.83,215.47,25597.0
2022-10-28 12:30:00,215.59,215.72,214.34,214.42,12844.0,215.59,215.72,214.34,214.42,12844.0
2022-10-28 13:00:00,214.34,214.79,214.29,214.61,12512.0,214.34,214.79,214.29,214.61,12512.0
2022-10-28 13:30:00,214.47,215.19,213.9,213.9,19096.0,214.47,215.19,213.9,213.9,19096.0
2022-10-28 14:00:00,213.99,214.69,213.7,214.62,13061.0,213.99,214.69,213.7,214.62,13061.0
2022-10-28 14:30:00,214.57,215.55,214.57,215.55,27988.0,214.57,215.55,214.57,215.55,27988.0
2022-10-28 15:00:00,215.45,216.07,215.16,216.05,37876.0,215.45,216.07,215.16,216.05,37876.0
2022-10-28 15:30:00,215.91,216.99,215.39,216.3,120057.0,215.91,216.99,215.39,216.3,120057.0
2022-10-31 09:30:00,214.54,216.0,214.19,215.32,44634.0,214.54,216.0,214.19,215.32,44634.0
2022-10-31 10:00:00,215.45,215.96,214.37,214.84,21412.0,215.45,215.96,214.37,214.84,21412.0
2022-10-31 10:30:00,214.51,215.69,214.0,215.43,24422.0,214.51,215.69,214.0,215.43,24422.0
2022-10-31 11:00:00,215.22,216.05,214.72,215.65,20408.0,215.22,216.05,214.72,215.65,20408.0
2022-10-31 11:30:00,215.62,216.02,214.75,215.0,30493.0,215.62,216.02,214.75,215.0,30493.0
2022-10-31 12:00:00,215.1,216.29,214.64,215.0,16817.0,215.1,216.29,214.64,215.0,16817.0
2022-10-31 12:30:00,215.08,215.13,214.03,214.15,18300.0,215.08,215.13,214.03,214.15,18300.0
2022-10-31 13:00:00,214.18,215.52,214.04,215.52,21941.0,214.18,215.52,214.04,215.52,21941.0
2022-10-31 13:30:00,215.64,215.74,214.52,215.21,18663.0,215.64,215.74,214.52,215.21,18663.0
2022-10-31 14:00:00,215.3,215.65,214.97,215.36,14743.0,215.3,215.65,214.97,215.36,14743.0
2022-10-31 14:30:00,215.17,215.69,214.71,214.85,23915.0,215.17,215.69,214.71,214.85,23915.0
2022-10-31 15:00:00,214.8,214.8,214.03,214.48,16925.0,214.8,214.8,214.03,214.48,16925.0
2022-10-31 15:30:00,214.44,215.14,214.02,214.3,89852.0,214.44,215.14,214.02,214.3,89852.0
2022-11-01 09:30:00,216.71,218.53,215.16,215.65,41905.0,216.71,218.53,215.16,215.65,41905.0
2022-11-01 10:00:00,215.79,215.81,212.88,214.81,48090.0,215.79,215.81,212.88,214.81,48090.0
2022-11-01 10:30:00,214.98,215.34,212.44,212.65,34325.0,214.98,215.34,212.44,212.65,34325.0
2022-11-01 11:00:00,212.86,214.47,212.86,213.68,35843.0,212.86,214.47,212.86,213.68,35843.0
2022-11-01 11:30:00,213.6,213.93,212.25,213.53,36405.0,213.6,213.93,212.25,213.53,36405.0
2022-11-01 12:00:00,213.44,214.63,213.06,213.06,24153.0,213.44,214.63,213.06,213.06,24153.0
2022-11-01 12:30:00,213.11,214.01,212.51,213.99,26962.0,213.11,214.01,212.51,213.99,26962.0
2022-11-01 13:00:00,213.86,214.0,213.44,213.49,27491.0,213.86,214.0,213.44,213.49,27491.0
2022-11-01 13:30:00,213.59,214.03,212.92,213.98,39738.0,213.59,214.03,212.92,213.98,39738.0
2022-11-01 14:00:00,214.06,214.92,213.84,214.92,26075.0,214.06,214.92,213.84,214.92,26075.0
2022-11-01 14:30:00,214.92,215.71,214.51,215.5,29534.0,214.92,215.71,214.51,215.5,29534.0
2022-11-01 15:00:00,215.51,215.69,214.51,214.53,31217.0,215.51,215.69,214.51,214.53,31217.0
2022-11-01 15:30:00,214.53,215.3,213.97,214.04,161543.0,214.53,215.3,213.97,214.04,161543.0
2022-11-02 09:30:00,214.54,214.54,210.44,211.99,45508.0,214.54,214.54,210.44,211.99,45508.0
2022-11-02 10:00:00,211.99,212.63,211.54,211.84,22013.0,211.99,212.63,211.54,211.84,22013.0
2022-11-02 10:30:00,211.92,212.52,211.54,211.54,23679.0,211.92,212.52,211.54,211.54,23679.0
2022-11-02 11:00:00,211.55,211.93,209.99,210.21,34799.0,211.55,211.93,209.99,210.21,34799.0
2022-11-02 11:30:00,210.18,210.43,209.13,209.32,19619.0,210.18,210.43,209.13,209.32,19619.0
2022-11-02 12:00:00,209.25,209.26,207.62,207.72,27397.0,209.25,209.26,207.62,207.72,27397.0
2022-11-02 12:30:00,207.69,208.38,206.85,207.86,42043.0,207.69,208.38,206.85,207.86,42043.0
2022-11-02 13:00:00,207.76,207.83,206.23,206.39,39685.0,207.76,207.83,206.23,206.39,39685.0
2022-11-02 13:30:00,206.41,207.4,206.23,206.94,75431.0,206.41,207.4,206.23,206.94,75431.0
2022-11-02 14:00:00,207.29,210.72,206.2,210.25,170131.0,207.29,210.72,206.2,210.25,170131.0
2022-11-02 14:30:00,210.25,210.75,202.9,204.86,316522.0,210.25,210.75,202.9,204.86,316522.0
2022-11-02 15:00:00,204.52,206.0,200.08,201.07,64004.0,204.52,206.0,200.08,201.07,64004.0
2022-11-02 15:30:00,201.0,201.36,199.12,199.26,335869.0,201.0,201.36,199.12,199.26,335869.0
2022-11-03 09:30:00,197.72,198.43,195.81,196.13,67005.0,197.72,198.43,195.81,196.13,67005.0
2022-11-03 10:00:00,196.22,199.35,195.01,199.24,80926.0,196.22,199.35,195.01,199.24,80926.0
2022-11-03 10:30:00,199.31,200.63,197.97,199.62,108296.0,199.31,200.63,197.97,199.62,108296.0
2022-11-03 11:00:00,199.7,200.1,197.38,197.38,30657.0,199.7,200.1,197.38,197.38,30657.0
2022-11-03 11:30:00,197.37,197.49,195.95,196.01,33226.0,197.37,197.49,195.95,196.01,33226.0
2022-11-03 12:00:00,196.01,198.02,195.51,197.83,87521.0,196.01,198.02,195.51,197.83,87521.0
2022-11-03 12:30:00,197.85,198.89,197.2,198.03,59493.0,197.85,198.89,197.2,198.03,59493.0
2022-11-03 13:00:00,198.05,198.13,196.43,196.52,46104.0,198.05,198.13,196.43,196.52,46104.0
2022-11-03 13:30:00,196.66,196.66,195.83,196.02,43738.0,196.66,196.66,195.83,196.02,43738.0
2022-11-03 14:00:00,196.12,196.9,196.01,196.84,39606.0,196.12,196.9,196.01,196.84,39606.0
2022-11-03 14:30:00,196.84,197.14,195.93,196.63,66577.0,196.84,197.14,195.93,196.63,66577.0
2022-11-03 15:00:00,196.63,196.67,195.72,196.41,90837.0,196.63,196.67,195.72,196.41,90837.0
2022-11-03 15:30:00,196.41,196.68,194.0,194.16,346646.0,196.41,196.68,194.0,194.16,346646.0
2022-11-04 09:30:00,196.0,196.0,191.21,194.33,121728.0,196.0,196.0,191.21,194.33,121728.0
2022-11-04 10:00:00,194.48,195.97,192.58,195.43,108588.0,194.48,195.97,192.58,195.43,108588.0
2022-11-04 10:30:00,195.3,196.37,194.4,195.22,144863.0,195.3,196.37,194.4,195.22,144863.0
2022-11-04 11:00:00,195.36,195.79,193.3,193.45,103355.0,195.36,195.79,193.3,193.45,103355.0
2022-11-04 11:30:00,193.39,193.77,190.8,190.96,57546.0,193.39,193.77,190.8,190.96,57546.0
2022-11-04 12:00:00,191.16,193.28,189.77,193.28,105259.0,191.16,193.28,189.77,193.28,105259.0
2022-11-04 12:30:00,193.14,193.8,191.94,192.4,60132.0,193.14,193.8,191.94,192.4,60132.0
2022-11-04 13:00:00,192.28,192.7,190.72,190.76,32819.0,192.28,192.7,190.72,190.76,32819.0
2022-11-04 13:30:00,190.64,191.05,189.76,190.09,90698.0,190.64,191.05,189.76,190.09,90698.0
2022-11-04 14:00:00,190.14,191.95,189.69,191.67,132385.0,190.14,191.95,189.69,191.67,132385.0
2022-11-04 14:30:00,191.63,192.9,190.99,192.14,134987.0,191.63,192.9,190.99,192.14,134987.0
2022-11-04 15:00:00,192.13,193.08,191.65,192.47,238961.0,192.13,193.08,191.65,192.47,238961.0
2022-11-04 15:30:00,192.37,194.0,192.06,193.68,369814.0,192.37,194.0,192.06,193.68,369814.0
2022-11-07 09:30:00,195.12,195.8,192.67,194.18,49452.0,195.12,195.8,192.67,194.18,49452.0
2022-11-07 10:00:00,194.06,195.32,194.0,194.24,53885.0,194.06,195.32,194.0,194.24,53885.0
2022-11-07 10:30:00,194.23,195.55,193.51,195.55,33350.0,194.23,195.55,193.51,195.55,33350.0
2022-11-07 11:00:00,195.58,196.27,195.12,195.89,59860.0,195.58,196.27,195.12,195.89,59860.0
2022-11-07 11:30:00,196.04,196.19,194.62,194.69,27761.0,196.04,196.19,194.62,194.69,27761.0
2022-11-07 12:00:00,194.68,195.3,194.17,195.27,33861.0,194.68,195.3,194.17,195.27,33861.0
2022-11-07 12:30:00,195.27,195.5,194.86,195.21,34407.0,195.27,195.5,194.86,195.21,34407.0
2022-11-07 13:00:00,195.18,195.89,195.16,195.44,64025.0,195.18,195.89,195.16,195.44,64025.0
2022-11-07 13:30:00,195.44,195.6,194.85,195.08,40244.0,195.44,195.6,194.85,195.08,40244.0
2022-11-07 14:00:00,195.06,196.32,195.06,196.04,105395.0,195.06,196.32,195.06,196.04,105395.0
2022-11-07 14:30:00,196.05,196.85,195.86,196.0,175055.0,196.05,196.85,195.86,196.0,175055.0
2022-11-07 15:00:00,196.02,196.55,195.85,196.3,125295.0,196.02,196.55,195.85,196.3,125295.0
2022-11-07 15:30:00,196.32,196.55,193.97,194.92,540344.0,196.32,196.55,193.97,194.92,540344.0
2022-11-08 09:30:00,196.0,197.1,194.0,196.4,66875.0,196.0,197.1,194.0,196.4,66875.0
2022-11-08 10:00:00,196.48,199.61,196.45,198.78,54266.0,196.48,199.61,196.45,198.78,54266.0
2022-11-08 10:30:00,198.93,201.22,198.93,201.2,59445.0,198.93,201.22,198.93,201.2,59445.0
2022-11-08 11:00:00,201.24,202.68,200.45,202.53,48812.0,201.24,202.68,200.45,202.53,48812.0
2022-11-08 11:30:00,202.76,203.88,202.41,203.11,39425.0,202.76,203.88,202.41,203.11,39425.0
2022-11-08 12:00:00,203.13,203.2,202.22,202.91,30843.0,203.13,203.2,202.22,202.91,30843.0
2022-11-08 12:30:00,202.92,203.12,202.19,202.42,41556.0,202.92,203.12,202.19,202.42,41556.0
2022-11-08 13:00:00,202.27,203.18,200.14,200.39,39244.0,202.27,203.18,200.14,200.39,39244.0
2022-11-08 13:30:00,200.23,201.16,198.95,199.18,51954.0,200.23,201.16,198.95,199.18,51954.0
2022-11-08 14:00:00,199.07,199.5,196.76,196.81,27913.0,199.07,199.5,196.76,196.81,27913.0
2022-11-08 14:30:00,196.8,198.77,196.5,198.38,37158.0,196.8,198.77,196.5,198.38,37158.0
2022-11-08 15:00:00,198.48,199.71,198.34,199.66,40507.0,198.48,199.71,198.34,199.66,40507.0
2022-11-08 15:30:00,199.66,200.49,198.73,199.04,181103.0,199.66,200.49,198.73,199.04,181103.0
2022-11-09 09:30:00,196.35,196.81,194.61,194.97,64520.0,196.35,196.81,194.61,194.97,64520.0
2022-11-09 10:00:00,194.72,196.25,194.29,195.2,63423.0,194.72,196.25,194.29,195.2,63423.0
2022-11-09 10:30:00,195.42,195.74,194.04,194.86,40155.0,195.42,195.74,194.04,194.86,40155.0
2022-11-09 11:00:00,194.79,196.48,194.79,196.33,38366.0,194.79,196.48,194.79,196.33,38366.0
2022-11-09 11:30:00,196.26,197.92,195.88,196.34,25575.0,196.26,197.92,195.88,196.34,25575.0
2022-11-09 12:00:00,196.4,196.73,195.53,195.88,29701.0,196.4,196.73,195.53,195.88,29701.0
2022-11-09 12:30:00,196.01,196.47,195.79,196.33,23659.0,196.01,196.47,195.79,196.33,23659.0
2022-11-09 13:00:00,196.3,196.64,195.47,195.71,20909.0,196.3,196.64,195.47,195.71,20909.0
2022-11-09 13:30:00,195.65,195.72,194.62,195.08,27275.0,195.65,195.72,194.62,195.08,27275.0
2022-11-09 14:00:00,195.05,195.72,195.05,195.36,25014.0,195.05,195.72,195.05,195.36,25014.0
2022-11-09 14:30:00,195.36,195.36,194.04,194.57,23818.0,195.36,195.36,194.04,194.57,23818.0
2022-11-09 15:00:00,194.54,195.53,194.46,195.19,26080.0,194.54,195.53,194.46,195.19,26080.0
2022-11-09 15:30:00,195.17,195.22,194.31,194.62,149009.0,195.17,195.22,194.31,194.62,149009.0
2022-11-10 09:30:00,208.27,217.4,207.94,217.22,141747.0,208.27,217.4,207.94,217.22,141747.0
2022-11-10 10:00:00,217.35,218.16,216.31,216.91,59627.0,217.35,218.16,216.31,216.91,59627.0
2022-11-10 10:30:00,216.98,218.23,215.79,217.66,69805.0,216.98,218.23,215.79,217.66,69805.0
2022-11-10 11:00:00,217.9,218.16,216.36,218.16,36075.0,217.9,218.16,216.36,218.16,36075.0
2022-11-10 11:30:00,218.22,220.23,218.14,220.22,54889.0,218.22,220.23,218.14,220.22,54889.0
2022-11-10 12:00:00,220.09,220.92,219.77,220.49,29434.0,220.09,220.92,219.77,220.49,29434.0
2022-11-10 12:30:00,220.69,220.69,218.92,220.13,54455.0,220.69,220.69,218.92,220.13,54455.0
2022-11-10 13:00:00,220.13,221.61,220.1,220.96,39318.0,220.13,221.61,220.1,220.96,39318.0
2022-11-10 13:30:00,220.9,222.16,220.57,221.94,34961.0,220.9,222.16,220.57,221.94,34961.0
2022-11-10 14:00:00,222.0,222.01,220.63,221.26,29849.0,222.0,222.01,220.63,221.26,29849.0
2022-11-10 14:30:00,221.14,222.07,220.67,222.07,34840.0,221.14,222.07,220.67,222.07,34840.0
2022-11-10 15:00:00,222.08,222.93,221.54,222.42,49669.0,222.08,222.93,221.54,222.42,49669.0
2022-11-10 15:30:00,222.37,223.37,221.94,222.9,181583.0,222.37,223.37,221.94,222.9,181583.0
2022-11-11 09:30:00,222.16,227.83,221.4,225.97,113702.0,222.16,227.83,221.4,225.97,113702.0
2022-11-11 10:00:00,225.47,229.18,224.75,229.18,40064.0,225.47,229.18,224.75,229.18,40064.0
2022-11-11 10:30:00,229.24,231.12,228.06,230.75,47109.0,229.24,231.12,228.06,230.75,47109.0
2022-11-11 11:00:00,230.71,230.97,226.6,226.74,95071.0,230.71,230.97,226.6,226.74,95071.0
2022-11-11 11:30:00,226.78,228.28,226.26,228.25,43790.0,226.78,228.28,226.26,228.25,43790.0
2022-11-11 12:00:00,228.19,229.38,227.22,229.05,28016.0,228.19,229.38,227.22,229.05,28016.0
2022-11-11 12:30:00,229.09,230.17,229.02,230.0,21482.0,229.09,230.17,229.02,230.0,21482.0
2022-11-11 13:00:00,229.93,231.5,229.93,231.43,24391.0,229.93,231.5,229.93,231.43,24391.0
2022-11-11 13:30:00,231.46,231.55,230.2,231.11,41570.0,231.46,231.55,230.2,231.11,41570.0
2022-11-11 14:00:00,231.17,231.64,230.71,231.59,45451.0,231.17,231.64,230.71,231.59,45451.0
2022-11-11 14:30:00,231.56,232.44,231.42,232.02,31134.0,231.56,232.44,231.42,232.02,31134.0
2022-11-11 15:00:00,232.05,232.05,227.75,228.82,162270.0,232.05,232.05,227.75,228.82,162270.0
2022-11-11 15:30:00,228.82,229.51,227.77,228.85,268097.0,228.82,229.51,227.77,228.85,268097.0
2022-11-14 09:30:00,225.63,226.64,221.75,224.37,69967.0,225.63,226.64,221.75,224.37,69967.0
2022-11-14 10:00:00,224.25,225.69,223.5,223.85,151185.0,224.25,225.69,223.5,223.85,151185.0
2022-11-14 10:30:00,223.85,224.53,222.36,223.13,98004.0,223.85,224.53,222.36,223.13,98004.0
2022-11-14 11:00:00,223.24,223.37,221.15,221.97,32967.0,223.24,223.37,221.15,221.97,32967.0
2022-11-14 11:30:00,221.82,223.07,221.7,222.7,50382.0,221.82,223.07,221.7,222.7,50382.0
2022-11-14 12:00:00,222.71,223.0,221.08,221.73,36544.0,222.71,223.0,221.08,221.73,36544.0
2022-11-14 12:30:00,221.89,224.17,221.89,224.17,19995.0,221.89,224.17,221.89,224.17,19995.0
2022-11-14 13:00:00,223.95,225.44,223.76,225.02,48803.0,223.95,225.44,223.76,225.02,48803.0
2022-11-14 13:30:00,225.13,225.56,224.58,225.34,50758.0,225.13,225.56,224.58,225.34,50758.0
2022-11-14 14:00:00,225.3,225.67,224.66,225.3,61844.0,225.3,225.67,224.66,225.3,61844.0
2022-11-14 14:30:00,225.34,225.56,224.47,225.19,36181.0,225.34,225.56,224.47,225.19,36181.0
2022-11-14 15:00:00,225.22,225.51,224.63,225.16,40614.0,225.22,225.51,224.63,225.16,40614.0
2022-11-14 15:30:00,225.08,225.08,223.11,223.34,128776.0,225.08,225.08,223.11,223.34,128776.0
2022-11-15 09:30:00,231.2,233.34,230.46,232.23,108375.0,231.2,233.34,230.46,232.23,108375.0
2022-11-15 10:00:00,232.26,232.87,231.12,232.16,155144.0,232.26,232.87,231.12,232.16,155144.0
2022-11-15 10:30:00,232.1,232.18,230.42,231.42,96478.0,232.1,232.18,230.42,231.42,96478.0
2022-11-15 11:00:00,231.36,231.63,230.2,230.97,86594.0,231.36,231.63,230.2,230.97,86594.0
2022-11-15 11:30:00,231.1,232.27,230.62,231.02,92724.0,231.1,232.27,230.62,231.02,92724.0
2022-11-15 12:00:00,231.08,231.53,230.46,230.76,74863.0,231.08,231.53,230.46,230.76,74863.0
2022-11-15 12:30:00,230.68,232.29,230.52,232.11,33838.0,230.68,232.29,230.52,232.11,33838.0
2022-11-15 13:00:00,232.24,232.73,230.1,230.54,44938.0,232.24,232.73,230.1,230.54,44938.0
2022-11-15 13:30:00,230.43,232.8,229.89,232.56,62569.0,230.43,232.8,229.89,232.56,62569.0
2022-11-15 14:00:00,232.3,233.33,231.44,232.79,89625.0,232.3,233.33,231.44,232.79,89625.0
2022-11-15 14:30:00,232.63,232.94,231.44,232.79,88239.0,232.63,232.94,231.44,232.79,88239.0
2022-11-15 15:00:00,232.83,233.69,232.77,232.87,52739.0,232.83,233.69,232.77,232.87,52739.0
2022-11-15 15:30:00,232.8,232.91,231.92,232.35,182496.0,232.8,232.91,231.92,232.35,182496.0
2022-11-16 09:30:00,230.49,231.23,223.4,226.55,157077.0,230.49,231.23,223.4,226.55,157077.0
2022-11-16 10:00:00,226.69,227.75,225.03,225.31,57191.0,226.69,227.75,225.03,225.31,57191.0
2022-11-16 10:30:00,225.17,225.69,222.44,222.77,46760.0,225.17,225.69,222.44,222.77,46760.0
2022-11-16 11:00:00,223.03,224.92,222.8,224.84,21794.0,223.03,224.92,222.8,224.84,21794.0
2022-11-16 11:30:00,224.8,225.76,224.32,225.19,31529.0,224.8,225.76,224.32,225.19,31529.0
2022-11-16 12:00:00,225.1,225.74,224.79,225.57,22619.0,225.1,225.74,224.79,225.57,22619.0
2022-11-16 12:30:00,225.6,227.32,225.6,226.68,44549.0,225.6,227.32,225.6,226.68,44549.0
2022-11-16 13:00:00,226.5,226.5,225.61,225.82,32951.0,226.5,226.5,225.61,225.82,32951.0
2022-11-16 13:30:00,225.94,225.98,224.0,224.06,62618.0,225.94,225.98,224.0,224.06,62618.0
2022-11-16 14:00:00,224.19,224.33,223.03,223.04,157006.0,224.19,224.33,223.03,223.04,157006.0
2022-11-16 14:30:00,222.87,223.1,221.87,222.35,109029.0,222.87,223.1,221.87,222.35,109029.0
2022-11-16 15:00:00,222.31,222.42,220.17,220.2,249209.0,222.31,222.42,220.17,220.2,249209.0
2022-11-16 15:30:00,220.25,221.27,219.82,221.07,438052.0,220.25,221.27,219.82,221.07,438052.0
2022-11-17 09:30:00,215.86,218.02,213.86,216.68,70022.0,215.86,218.02,213.86,216.68,70022.0
2022-11-17 10:00:00,216.44,217.64,215.95,216.66,39177.0,216.44,217.64,215.95,216.66,39177.0
2022-11-17 10:30:00,217.02,217.62,216.31,216.43,24477.0,217.02,217.62,216.31,216.43,24477.0
2022-11-17 11:00:00,216.38,216.67,215.09,215.93,37701.0,216.38,216.67,215.09,215.93,37701.0
2022-11-17 11:30:00,216.05,216.13,214.34,215.82,32004.0,216.05,216.13,214.34,215.82,32004.0
2022-11-17 12:00:00,215.85,217.18,215.2,215.22,61682.0,215.85,217.18,215.2,215.22,61682.0
2022-11-17 12:30:00,215.23,216.31,214.82,216.25,25019.0,215.23,216.31,214.82,216.25,25019.0
2022-11-17 13:00:00,216.26,217.59,215.99,217.13,33811.0,216.26,217.59,215.99,217.13,33811.0
2022-11-17 13:30:00,217.16,218.09,216.21,216.55,43643.0,217.16,218.09,216.21,216.55,43643.0
2022-11-17 14:00:00,216.41,216.88,214.05,214.05,45512.0,216.41,216.88,214.05,214.05,45512.0
2022-11-17 14:30:00,214.05,214.6,213.95,214.05,65571.0,214.05,214.6,213.95,214.05,65571.0
2022-11-17 15:00:00,214.08,214.45,212.73,213.22,60874.0,214.08,214.45,212.73,213.22,60874.0
2022-11-17 15:30:00,213.19,214.96,212.91,214.61,190578.0,213.19,214.96,212.91,214.61,190578.0
2022-11-18 09:30:00,219.23,219.23,213.08,213.49,88091.0,219.23,219.23,213.08,213.49,88091.0
2022-11-18 10:00:00,213.45,213.45,211.8,212.14,41169.0,213.45,213.45,211.8,212.14,41169.0
2022-11-18 10:30:00,212.29,213.16,210.11,210.31,62774.0,212.29,213.16,210.11,210.31,62774.0
2022-11-18 11:00:00,210.33,211.31,209.66,210.98,57922.0,210.33,211.31,209.66,210.98,57922.0
2022-11-18 11:30:00,211.04,211.39,210.49,210.63,42125.0,211.04,211.39,210.49,210.63,42125.0
2022-11-18 12:00:00,210.67,211.27,209.65,210.66,35869.0,210.67,211.27,209.65,210.66,35869.0
2022-11-18 12:30:00,210.6,211.0,210.1,210.46,24272.0,210.6,211.0,210.1,210.46,24272.0
2022-11-18 13:00:00,210.44,211.66,210.44,211.64,20392.0,210.44,211.66,210.44,211.64,20392.0
2022-11-18 13:30:00,211.47,211.49,210.01,210.39,19498.0,211.47,211.49,210.01,210.39,19498.0
2022-11-18 14:00:00,210.55,211.41,210.43,210.66,31535.0,210.55,211.41,210.43,210.66,31535.0
2022-11-18 14:30:00,210.63,211.19,210.23,211.08,29496.0,210.63,211.19,210.23,211.08,29496.0
2022-11-18 15:00:00,211.14,211.55,210.72,211.48,45981.0,211.14,211.55,210.72,211.48,45981.0
2022-11-18 15:30:00,211.53,211.67,209.91,210.37,221473.0,211.53,211.67,209.91,210.37,221473.0
2022-11-21 09:30:00,208.4,209.04,206.95,207.54,71997.0,208.4,209.04,206.95,207.54,71997.0
2022-11-21 10:00:00,207.72,208.03,205.92,207.9,52752.0,207.72,208.03,205.92,207.9,52752.0
2022-11-21 10:30:00,207.87,208.98,207.6,208.59,53312.0,207.87,208.98,207.6,208.59,53312.0
2022-11-21 11:00:00,208.63,209.03,208.12,208.52,77876.0,208.63,209.03,208.12,208.52,77876.0
2022-11-21 11:30:00,208.66,208.66,207.34,207.56,34108.0,208.66,208.66,207.34,207.56,34108.0
2022-11-21 12:00:00,207.6,208.0,206.34,206.5,34040.0,207.6,208.0,206.34,206.5,34040.0
2022-11-21 12:30:00,206.48,207.56,206.38,206.41,25706.0,206.48,207.56,206.38,206.41,25706.0
2022-11-21 13:00:00,206.53,207.56,206.53,207.26,39892.0,206.53,207.56,206.53,207.26,39892.0
2022-11-21 13:30:00,207.29,207.75,207.05,207.17,235753.0,207.29,207.75,207.05,207.17,235753.0
2022-11-21 14:00:00,207.17,209.16,207.17,207.97,75333.0,207.17,209.16,207.17,207.97,75333.0
2022-11-21 14:30:00,207.97,208.13,206.86,206.93,27310.0,207.97,208.13,206.86,206.93,27310.0
2022-11-21 15:00:00,207.03,207.33,206.14,206.28,62999.0,207.03,207.33,206.14,206.28,62999.0
2022-11-21 15:30:00,206.22,206.79,206.06,206.49,192272.0,206.22,206.79,206.06,206.49,192272.0
2022-11-22 09:30:00,206.5,207.57,202.88,203.09,125697.0,206.5,207.57,202.88,203.09,125697.0
2022-11-22 10:00:00,202.95,206.38,202.95,206.32,176554.0,202.95,206.38,202.95,206.32,176554.0
2022-11-22 10:30:00,206.39,208.14,205.85,207.34,80537.0,206.39,208.14,205.85,207.34,80537.0
2022-11-22 11:00:00,207.34,207.43,206.47,206.47,52017.0,207.34,207.43,206.47,206.47,52017.0
2022-11-22 11:30:00,206.39,206.66,205.77,206.32,47736.0,206.39,206.66,205.77,206.32,47736.0
2022-11-22 12:00:00,206.33,207.88,206.32,207.75,59156.0,206.33,207.88,206.32,207.75,59156.0
2022-11-22 12:30:00,207.72,208.0,207.15,207.54,45776.0,207.72,208.0,207.15,207.54,45776.0
2022-11-22 13:00:00,207.58,208.85,207.18,208.54,99715.0,207.58,208.85,207.18,208.54,99715.0
2022-11-22 13:30:00,208.57,209.14,208.49,208.52,49668.0,208.57,209.14,208.49,208.52,49668.0
2022-11-22 14:00:00,208.5,208.64,207.25,207.73,56908.0,208.5,208.64,207.25,207.73,56908.0
2022-11-22 14:30:00,207.73,208.86,206.98,208.62,57883.0,207.73,208.86,206.98,208.62,57883.0
2022-11-22 15:00:00,208.63,209.64,208.57,209.31,68242.0,208.63,209.64,208.57,209.31,68242.0
2022-11-22 15:30:00,209.38,209.42,208.16,208.88,304641.0,209.38,209.42,208.16,208.88,304641.0
2022-11-23 09:30:00,190.75,194.98,188.01,191.45,990730.0,190.75,194.98,188.01,191.45,990730.0
2022-11-23 10:00:00,191.45,195.25,190.95,193.86,554054.0,191.45,195.25,190.95,193.86,554054.0
2022-11-23 10:30:00,193.87,197.91,193.84,197.37,468362.0,193.87,197.91,193.84,197.37,468362.0
2022-11-23 11:00:00,197.41,199.33,197.05,198.8,322398.0,197.41,199.33,197.05,198.8,322398.0
2022-11-23 11:30:00,198.67,198.8,195.7,196.27,205329.0,198.67,198.8,195.7,196.27,205329.0
2022-11-23 12:00:00,196.31,198.41,196.0,197.3,121617.0,196.31,198.41,196.0,197.3,121617.0
2022-11-23 12:30:00,197.32,197.48,196.08,196.11,80775.0,197.32,197.48,196.08,196.11,80775.0
2022-11-23 13:00:00,196.12,198.3,196.1,197.84,86870.0,196.12,198.3,196.1,197.84,86870.0
2022-11-23 13:30:00,197.83,198.82,197.62,198.19,93360.0,197.83,198.82,197.62,198.19,93360.0
2022-11-23 14:00:00,198.3,199.68,196.43,197.26,257209.0,198.3,199.68,196.43,197.26,257209.0
2022-11-23 14:30:00,197.34,197.34,195.81,196.31,141748.0,197.34,197.34,195.81,196.31,141748.0
2022-11-23 15:00:00,196.28,197.96,195.96,197.52,141777.0,196.28,197.96,195.96,197.52,141777.0
2022-11-23 15:30:00,197.54,197.57,194.92,197.06,690237.0,197.54,197.57,194.92,197.06,690237.0
2022-11-25 09:30:00,196.79,200.43,196.25,200.36,155811.0,196.79,200.43,196.25,200.36,155811.0
2022-11-25 10:00:00,200.43,200.96,198.18,198.4,111832.0,200.43,200.96,198.18,198.4,111832.0
2022-11-25 10:30:00,198.41,199.35,198.31,199.25,52593.0,198.41,199.35,198.31,199.25,52593.0
2022-11-25 11:00:00,199.39,200.21,198.83,199.56,69480.0,199.39,200.21,198.83,199.56,69480.0
2022-11-25 11:30:00,199.53,200.4,199.05,200.26,62939.0,199.53,200.4,199.05,200.26,62939.0
2022-11-25 12:00:00,200.27,200.41,199.83,200.17,74401.0,200.27,200.41,199.83,200.17,74401.0
2022-11-25 12:30:00,200.15,200.8,199.93,200.69,132930.0,200.15,200.8,199.93,200.69,132930.0
2022-11-28 09:30:00,199.84,202.98,199.77,201.73,136260.0,199.84,202.98,199.77,201.73,136260.0
2022-11-28 10:00:00,201.59,202.4,200.64,201.14,52093.0,201.59,202.4,200.64,201.14,52093.0
2022-11-28 10:30:00,201.06,201.9,200.18,200.18,52436.0,201.06,201.9,200.18,200.18,52436.0
2022-11-28 11:00:00,200.16,200.6,199.24,199.24,57599.0,200.16,200.6,199.24,199.24,57599.0
2022-11-28 11:30:00,199.29,199.55,198.96,198.98,36348.0,199.29,199.55,198.96,198.98,36348.0
2022-11-28 12:00:00,198.98,199.2,197.98,198.16,49566.0,198.98,199.2,197.98,198.16,49566.0
2022-11-28 12:30:00,198.18,198.69,197.65,197.66,31790.0,198.18,198.69,197.65,197.66,31790.0
2022-11-28 13:00:00,197.61,198.23,197.4,198.11,25706.0,197.61,198.23,197.4,198.11,25706.0
2022-11-28 13:30:00,198.06,198.06,197.09,197.23,25775.0,198.06,198.06,197.09,197.23,25775.0
2022-11-28 14:00:00,197.18,197.23,196.0,196.44,58684.0,197.18,197.23,196.0,196.44,58684.0
2022-11-28 14:30:00,196.41,196.61,196.14,196.14,20370.0,196.41,196.61,196.14,196.14,20370.0
2022-11-28 15:00:00,196.18,196.18,195.09,195.27,47324.0,196.18,196.18,195.09,195.27,47324.0
2022-11-28 15:30:00,195.27,195.58,194.79,195.33,225548.0,195.27,195.58,194.79,195.33,225548.0
2022-11-29 09:30:00,195.4,196.53,193.85,194.17,74659.0,195.4,196.53,193.85,194.17,74659.0
2022-11-29 10:00:00,194.27,194.63,193.14,193.54,37671.0,194.27,194.63,193.14,193.54,37671.0
2022-11-29 10:30:00,193.59,193.95,192.79,193.2,41113.0,193.59,193.95,192.79,193.2,41113.0
2022-11-29 11:00:00,193.23,193.44,190.96,191.0,65536.0,193.23,193.44,190.96,191.0,65536.0
2022-11-29 11:30:00,191.0,191.86,191.0,191.84,30738.0,191.0,191.86,191.0,191.84,30738.0
2022-11-29 12:00:00,191.85,192.27,191.47,192.09,30750.0,191.85,192.27,191.47,192.09,30750.0
2022-11-29 12:30:00,192.2,194.23,192.19,193.98,31935.0,192.2,194.23,192.19,193.98,31935.0
2022-11-29 13:00:00,193.98,194.9,193.78,193.79,91749.0,193.98,194.9,193.78,193.79,91749.0
2022-11-29 13:30:00,193.78,195.08,193.68,195.04,53096.0,193.78,195.08,193.68,195.04,53096.0
2022-11-29 14:00:00,195.07,195.5,194.43,194.6,37981.0,195.07,195.5,194.43,194.6,37981.0
2022-11-29 14:30:00,194.65,194.77,194.37,194.75,32752.0,194.65,194.77,194.37,194.75,32752.0
2022-11-29 15:00:00,194.75,195.1,194.4,194.9,35178.0,194.75,195.1,194.4,194.9,35178.0
2022-11-29 15:30:00,194.9,195.3,194.51,195.18,123368.0,194.9,195.3,194.51,195.18,123368.0
2022-11-30 09:30:00,195.32,197.82,194.58,197.09,99802.0,195.32,197.82,194.58,197.09,99802.0
2022-11-30 10:00:00,197.12,197.68,195.96,197.33,116772.0,197.12,197.68,195.96,197.33,116772.0
2022-11-30 10:30:00,197.38,197.57,196.05,196.06,55987.0,197.38,197.57,196.05,196.06,55987.0
2022-11-30 11:00:00,195.98,196.0,195.0,195.3,30082.0,195.98,196.0,195.0,195.3,30082.0
2022-11-30 11:30:00,195.3,195.98,195.17,195.88,35735.0,195.3,195.98,195.17,195.88,35735.0
2022-11-30 12:00:00,195.85,195.96,194.11,194.66,44687.0,195.85,195.96,194.11,194.66,44687.0
2022-11-30 12:30:00,194.69,195.12,194.46,194.46,65617.0,194.69,195.12,194.46,194.46,65617.0
2022-11-30 13:00:00,194.48,194.84,194.35,194.4,96748.0,194.48,194.84,194.35,194.4,96748.0
2022-11-30 13:30:00,194.28,197.84,193.93,197.83,198670.0,194.28,197.84,193.93,197.83,198670.0
2022-11-30 14:00:00,197.62,201.78,197.62,200.72,148540.0,197.62,201.78,197.62,200.72,148540.0
2022-11-30 14:30:00,200.57,201.12,199.14,200.02,63712.0,200.57,201.12,199.14,200.02,63712.0
2022-11-30 15:00:00,200.03,200.69,199.9,200.23,130774.0,200.03,200.69,199.9,200.23,130774.0
2022-11-30 15:30:00,200.23,202.81,200.03,201.89,813817.0,200.23,202.81,200.03,201.89,813817.0
2022-12-01 09:30:00,202.37,208.7,202.11,207.4,145081.0,202.37,208.7,202.11,207.4,145081.0
2022-12-01 10:00:00,207.47,207.76,203.42,203.65,66296.0,207.47,207.76,203.42,203.65,66296.0
2022-12-01 10:30:00,203.42,206.01,202.86,206.01,70540.0,203.42,206.01,202.86,206.01,70540.0
2022-12-01 11:00:00,206.0,206.48,205.04,205.11,62302.0,206.0,206.48,205.04,205.11,62302.0
2022-12-01 11:30:00,205.25,206.16,205.19,206.06,39765.0,205.25,206.16,205.19,206.06,39765.0
2022-12-01 12:00:00,206.08,206.2,204.79,206.09,35555.0,206.08,206.2,204.79,206.09,35555.0
2022-12-01 12:30:00,206.09,206.62,205.62,205.77,20710.0,206.09,206.62,205.62,205.77,20710.0
2022-12-01 13:00:00,205.86,206.5,205.47,205.84,24332.0,205.86,206.5,205.47,205.84,24332.0
2022-12-01 13:30:00,205.82,207.08,205.82,207.05,22660.0,205.82,207.08,205.82,207.05,22660.0
2022-12-01 14:00:00,207.06,207.35,206.64,207.16,29072.0,207.06,207.35,206.64,207.16,29072.0
2022-12-01 14:30:00,207.15,207.76,206.96,207.58,32068.0,207.15,207.76,206.96,207.58,32068.0
2022-12-01 15:00:00,207.7,208.06,207.11,207.3,25864.0,207.7,208.06,207.11,207.3,25864.0
2022-12-01 15:30:00,207.36,207.83,206.82,206.85,169519.0,207.36,207.83,206.82,206.85,169519.0
2022-12-02 09:30:00,201.19,202.83,200.19,201.54,65854.0,201.19,202.83,200.19,201.54,65854.0
2022-12-02 10:00:00,201.29,203.93,200.98,202.91,61765.0,201.29,203.93,200.98,202.91,61765.0
2022-12-02 10:30:00,202.89,204.06,202.4,203.03,34679.0,202.89,204.06,202.4,203.03,34679.0
2022-12-02 11:00:00,203.0,203.02,201.79,202.14,32934.0,203.0,203.02,201.79,202.14,32934.0
2022-12-02 11:30:00,202.2,202.98,202.01,202.4,15534.0,202.2,202.98,202.01,202.4,15534.0
2022-12-02 12:00:00,202.28,203.3,202.19,202.4,13983.0,202.28,203.3,202.19,202.4,13983.0
2022-12-02 12:30:00,202.46,202.46,201.28,201.39,12896.0,202.46,202.46,201.28,201.39,12896.0
2022-12-02 13:00:00,201.24,201.79,201.01,201.71,29103.0,201.24,201.79,201.01,201.71,29103.0
2022-12-02 13:30:00,201.67,201.95,201.45,201.6,13970.0,201.67,201.95,201.45,201.6,13970.0
2022-12-02 14:00:00,201.63,201.83,201.01,201.1,22344.0,201.63,201.83,201.01,201.1,22344.0
2022-12-02 14:30:00,201.07,201.61,200.73,201.55,29524.0,201.07,201.61,200.73,201.55,29524.0
2022-12-02 15:00:00,201.74,202.48,201.47,202.02,36018.0,201.74,202.48,201.47,202.02,36018.0
2022-12-02 15:30:00,202.07,202.1,200.92,201.07,126153.0,202.07,202.1,200.92,201.07,126153.0
2022-12-05 09:30:00,198.78,199.47,196.19,196.2,71831.0,198.78,199.47,196.19,196.2,71831.0
2022-12-05 10:00:00,196.19,196.92,195.27,195.98,46791.0,196.19,196.92,195.27,195.98,46791.0
2022-12-05 10:30:00,195.97,198.26,195.75,197.98,51244.0,195.97,198.26,195.75,197.98,51244.0
2022-12-05 11:00:00,197.97,198.63,197.58,197.85,30124.0,197.97,198.63,197.58,197.85,30124.0
2022-12-05 11:30:00,197.8,198.16,196.99,197.71,38056.0,197.8,198.16,196.99,197.71,38056.0
2022-12-05 12:00:00,197.77,199.26,197.71,199.01,62300.0,197.77,199.26,197.71,199.01,62300.0
2022-12-05 12:30:00,198.96,199.1,198.04,198.17,60565.0,198.96,199.1,198.04,198.17,60565.0
2022-12-05 13:00:00,198.2,199.04,197.88,198.65,45950.0,198.2,199.04,197.88,198.65,45950.0
2022-12-05 13:30:00,198.58,198.86,196.88,196.88,40446.0,198.58,198.86,196.88,196.88,40446.0
2022-12-05 14:00:00,196.96,197.7,196.81,196.81,45098.0,196.96,197.7,196.81,196.81,45098.0
2022-12-05 14:30:00,196.57,197.05,196.1,196.84,34165.0,196.57,197.05,196.1,196.84,34165.0
2022-12-05 15:00:00,196.84,196.99,196.28,196.72,37009.0,196.84,196.99,196.28,196.72,37009.0
2022-12-05 15:30:00,196.77,198.71,196.71,198.39,131888.0,196.77,198.71,196.71,198.39,131888.0
2022-12-06 09:30:00,197.33,197.79,195.05,195.05,38384.0,197.33,197.79,195.05,195.05,38384.0
2022-12-06 10:00:00,195.0,195.54,193.55,194.78,38530.0,195.0,195.54,193.55,194.78,38530.0
2022-12-06 10:30:00,194.76,195.06,193.81,194.0,18187.0,194.76,195.06,193.81,194.0,18187.0
2022-12-06 11:00:00,193.97,194.48,193.63,194.32,24444.0,193.97,194.48,193.63,194.32,24444.0
2022-12-06 11:30:00,194.21,194.53,193.85,193.95,23648.0,194.21,194.53,193.85,193.95,23648.0
2022-12-06 12:00:00,193.89,194.11,192.8,193.48,19421.0,193.89,194.11,192.8,193.48,19421.0
2022-12-06 12:30:00,193.57,194.13,193.4,193.88,21400.0,193.57,194.13,193.4,193.88,21400.0
2022-12-06 13:00:00,193.88,194.35,193.24,193.36,22826.0,193.88,194.35,193.24,193.36,22826.0
2022-12-06 13:30:00,193.13,193.64,192.88,193.53,41945.0,193.13,193.64,192.88,193.53,41945.0
2022-12-06 14:00:00,193.52,193.52,192.06,192.06,22688.0,193.52,193.52,192.06,192.06,22688.0
2022-12-06 14:30:00,192.07,192.92,191.81,192.9,34076.0,192.07,192.92,191.81,192.9,34076.0
2022-12-06 15:00:00,192.81,194.22,192.81,194.0,85690.0,192.81,194.22,192.81,194.0,85690.0
2022-12-06 15:30:00,194.0,195.35,193.95,194.62,146066.0,194.0,195.35,193.95,194.62,146066.0
2022-12-07 09:30:00,194.61,196.87,193.39,193.43,38307.0,194.61,196.87,193.39,193.43,38307.0
2022-12-07 10:00:00,193.39,194.58,192.83,193.93,32623.0,193.39,194.58,192.83,193.93,32623.0
2022-12-07 10:30:00,193.82,195.8,193.03,195.55,41901.0,193.82,195.8,193.03,195.55,41901.0
2022-12-07 11:00:00,195.61,195.71,193.06,193.06,28455.0,195.61,195.71,193.06,193.06,28455.0
2022-12-07 11:30:00,192.91,193.27,192.57,192.7,63057.0,192.91,193.27,192.57,192.7,63057.0
2022-12-07 12:00:00,192.69,192.77,191.87,192.26,23540.0,192.69,192.77,191.87,192.26,23540.0
2022-12-07 12:30:00,192.41,192.87,191.83,192.43,45991.0,192.41,192.87,191.83,192.43,45991.0
2022-12-07 13:00:00,192.44,193.79,192.34,193.62,29483.0,192.44,193.79,192.34,193.62,29483.0
2022-12-07 13:30:00,193.64,194.15,193.23,193.23,31561.0,193.64,194.15,193.23,193.23,31561.0
2022-12-07 14:00:00,193.26,193.6,192.82,193.46,26491.0,193.26,193.6,192.82,193.46,26491.0
2022-12-07 14:30:00,193.34,193.67,193.21,193.5,24479.0,193.34,193.67,193.21,193.5,24479.0
2022-12-07 15:00:00,193.52,193.8,193.07,193.37,41019.0,193.52,193.8,193.07,193.37,41019.0
2022-12-07 15:30:00,193.43,193.61,193.04,193.33,174305.0,193.43,193.61,193.04,193.33,174305.0
2022-12-08 09:30:00,194.28,196.96,192.7,196.9,68426.0,194.28,196.96,192.7,196.9,68426.0
2022-12-08 10:00:00,196.94,197.9,196.5,197.21,70788.0,196.94,197.9,196.5,197.21,70788.0
2022-12-08 10:30:00,197.32,197.84,196.54,197.03,63877.0,197.32,197.84,196.54,197.03,63877.0
2022-12-08 11:00:00,197.03,197.25,195.86,196.82,32413.0,197.03,197.25,195.86,196.82,32413.0
2022-12-08 11:30:00,196.82,197.56,196.73,197.35,79503.0,196.82,197.56,196.73,197.35,79503.0
2022-12-08 12:00:00,197.36,197.53,196.03,196.22,32229.0,197.36,197.53,196.03,196.22,32229.0
2022-12-08 12:30:00,196.09,197.13,195.86,196.69,23551.0,196.09,197.13,195.86,196.69,23551.0
2022-12-08 13:00:00,196.74,197.12,196.57,197.08,27378.0,196.74,197.12,196.57,197.08,27378.0
2022-12-08 13:30:00,197.08,197.46,196.63,196.97,86928.0,197.08,197.46,196.63,196.97,86928.0
2022-12-08 14:00:00,196.97,196.97,195.71,196.38,37264.0,196.97,196.97,195.71,196.38,37264.0
2022-12-08 14:30:00,196.47,196.9,195.87,196.42,34164.0,196.47,196.9,195.87,196.42,34164.0
2022-12-08 15:00:00,196.42,197.12,195.99,197.0,31231.0,196.42,197.12,195.99,197.0,31231.0
2022-12-08 15:30:00,197.02,197.12,196.19,196.63,137500.0,197.02,197.12,196.19,196.63,137500.0
2022-12-09 09:30:00,195.56,196.84,193.86,194.68,52359.0,195.56,196.84,193.86,194.68,52359.0
2022-12-09 10:00:00,194.98,195.5,193.84,195.15,113646.0,194.98,195.5,193.84,195.15,113646.0
2022-12-09 10:30:00,195.14,196.77,195.05,196.56,40345.0,195.14,196.77,195.05,196.56,40345.0
2022-12-09 11:00:00,196.58,196.83,196.0,196.61,55959.0,196.58,196.83,196.0,196.61,55959.0
2022-12-09 11:30:00,196.59,197.27,196.37,197.05,31548.0,196.59,197.27,196.37,197.05,31548.0
2022-12-09 12:00:00,197.0,197.0,195.93,196.08,18485.0,197.0,197.0,195.93,196.08,18485.0
2022-12-09 12:30:00,196.08,196.62,196.01,196.12,31977.0,196.08,196.62,196.01,196.12,31977.0
2022-12-09 13:00:00,196.22,196.22,195.51,195.72,11732.0,196.22,196.22,195.51,195.72,11732.0
2022-12-09 13:30:00,195.75,196.41,195.72,196.37,12795.0,195.75,196.41,195.72,196.37,12795.0
2022-12-09 14:00:00,196.34,196.44,195.71,195.99,19195.0,196.34,196.44,195.71,195.99,19195.0
2022-12-09 14:30:00,195.88,195.99,195.59,195.67,16446.0,195.88,195.99,195.59,195.67,16446.0
2022-12-09 15:00:00,195.71,195.86,195.3,195.77,26679.0,195.71,195.86,195.3,195.77,26679.0
2022-12-09 15:30:00,195.63,195.88,194.26,194.28,96122.0,195.63,195.88,194.26,194.28,96122.0
2022-12-12 09:30:00,193.13,196.58,193.13,196.17,99672.0,193.13,196.58,193.13,196.17,99672.0
2022-12-12 10:00:00,196.37,197.84,195.88,197.57,38751.0,196.37,197.84,195.88,197.57,38751.0
2022-12-12 10:30:00,197.55,198.14,197.2,197.48,40659.0,197.55,198.14,197.2,197.48,40659.0
2022-12-12 11:00:00,197.53,198.44,197.26,197.69,32527.0,197.53,198.44,197.26,197.69,32527.0
2022-12-12 11:30:00,197.59,198.37,197.36,198.25,41654.0,197.59,198.37,197.36,198.25,41654.0
2022-12-12 12:00:00,198.24,198.86,198.07,198.23,39109.0,198.24,198.86,198.07,198.23,39109.0
2022-12-12 12:30:00,198.17,198.2,197.62,198.15,23182.0,198.17,198.2,197.62,198.15,23182.0
2022-12-12 13:00:00,198.17,198.65,197.91,198.33,32443.0,198.17,198.65,197.91,198.33,32443.0
2022-12-12 13:30:00,198.47,198.56,197.87,198.19,20091.0,198.47,198.56,197.87,198.19,20091.0
2022-12-12 14:00:00,198.19,198.38,197.8,198.27,28647.0,198.19,198.38,197.8,198.27,28647.0
2022-12-12 14:30:00,198.26,198.83,197.83,198.64,26869.0,198.26,198.83,197.83,198.64,26869.0
2022-12-12 15:00:00,198.64,199.84,198.63,199.63,36272.0,198.64,199.84,198.63,199.63,36272.0
2022-12-12 15:30:00,199.63,199.98,198.93,199.92,149582.0,199.63,199.98,198.93,199.92,149582.0
2022-12-13 09:30:00,210.89,211.83,207.64,210.73,144836.0,210.89,211.83,207.64,210.73,144836.0
2022-12-13 10:00:00,210.53,210.94,208.52,208.91,123872.0,210.53,210.94,208.52,208.91,123872.0
2022-12-13 10:30:00,209.03,209.71,206.67,207.76,59258.0,209.03,209.71,206.67,207.76,59258.0
2022-12-13 11:00:00,207.84,208.17,206.76,207.0,35813.0,207.84,208.17,206.76,207.0,35813.0
2022-12-13 11:30:00,207.01,207.9,204.96,205.48,19285.0,207.01,207.9,204.96,205.48,19285.0
2022-12-13 12:00:00,205.34,205.36,202.24,202.73,34265.0,205.34,205.36,202.24,202.73,34265.0
2022-12-13 12:30:00,202.58,203.17,201.51,202.33,30927.0,202.58,203.17,201.51,202.33,30927.0
2022-12-13 13:00:00,202.38,203.37,201.62,203.03,35176.0,202.38,203.37,201.62,203.03,35176.0
2022-12-13 13:30:00,203.1,203.4,201.98,202.74,24133.0,203.1,203.4,201.98,202.74,24133.0
2022-12-13 14:00:00,202.72,203.45,202.66,203.45,19344.0,202.72,203.45,202.66,203.45,19344.0
2022-12-13 14:30:00,203.48,204.37,202.79,202.96,12241.0,203.48,204.37,202.79,202.96,12241.0
2022-12-13 15:00:00,202.78,203.2,201.49,203.14,26107.0,202.78,203.2,201.49,203.14,26107.0
2022-12-13 15:30:00,203.15,203.85,202.69,202.95,120030.0,203.15,203.85,202.69,202.95,120030.0
2022-12-14 09:30:00,203.38,205.41,201.64,205.25,41612.0,203.38,205.41,201.64,205.25,41612.0
2022-12-14 10:00:00,205.39,206.54,205.23,206.3,17147.0,205.39,206.54,205.23,206.3,17147.0
2022-12-14 10:30:00,206.43,206.78,205.69,205.86,48681.0,206.43,206.78,205.69,205.86,48681.0
2022-12-14 11:00:00,205.99,206.19,205.09,205.26,15698.0,205.99,206.19,205.09,205.26,15698.0
2022-12-14 11:30:00,205.28,205.35,204.33,204.5,23086.0,205.28,205.35,204.33,204.5,23086.0
2022-12-14 12:00:00,204.27,204.51,203.4,203.53,26183.0,204.27,204.51,203.4,203.53,26183.0
2022-12-14 12:30:00,203.61,203.61,202.85,202.85,18385.0,203.61,203.61,202.85,202.85,18385.0
2022-12-14 13:00:00,203.08,203.49,203.01,203.2,20489.0,203.08,203.49,203.01,203.2,20489.0
2022-12-14 13:30:00,203.2,204.5,203.2,204.43,49501.0,203.2,204.5,203.2,204.43,49501.0
2022-12-14 14:00:00,204.23,204.23,200.3,201.3,54696.0,204.23,204.23,200.3,201.3,54696.0
2022-12-14 14:30:00,201.06,201.49,199.05,200.75,41324.0,201.06,201.49,199.05,200.75,41324.0
2022-12-14 15:00:00,200.86,203.58,200.61,200.8,27114.0,200.86,203.58,200.61,200.8,27114.0
2022-12-14 15:30:00,200.33,200.77,199.56,200.03,176561.0,200.33,200.77,199.56,200.03,176561.0
2022-12-15 09:30:00,195.8,197.5,192.92,193.29,110765.0,195.8,197.5,192.92,193.29,110765.0
2022-12-15 10:00:00,193.25,193.66,192.35,193.16,69235.0,193.25,193.66,192.35,193.16,69235.0
2022-12-15 10:30:00,193.22,194.86,192.72,193.46,94209.0,193.22,194.86,192.72,193.46,94209.0
2022-12-15 11:00:00,193.52,193.71,192.22,193.13,61924.0,193.52,193.71,192.22,193.13,61924.0
2022-12-15 11:30:00,193.25,193.98,192.92,193.42,30787.0,193.25,193.98,192.92,193.42,30787.0
2022-12-15 12:00:00,193.36,194.68,193.36,194.68,39686.0,193.36,194.68,193.36,194.68,39686.0
2022-12-15 12:30:00,194.69,194.86,193.37,193.69,27175.0,194.69,194.86,193.37,193.69,27175.0
2022-12-15 13:00:00,193.73,193.87,193.07,193.47,34235.0,193.73,193.87,193.07,193.47,34235.0
2022-12-15 13:30:00,193.45,194.23,193.35,193.85,29819.0,193.45,194.23,193.35,193.85,29819.0
2022-12-15 14:00:00,193.87,194.07,193.07,193.23,27026.0,193.87,194.07,193.07,193.23,27026.0
2022-12-15 14:30:00,193.22,194.75,193.13,194.75,40728.0,193.22,194.75,193.13,194.75,40728.0
2022-12-15 15:00:00,194.74,194.9,193.78,194.33,64935.0,194.74,194.9,193.78,194.33,64935.0
2022-12-15 15:30:00,194.3,194.36,193.05,194.1,252906.0,194.3,194.36,193.05,194.1,252906.0
2022-12-16 09:30:00,192.73,195.12,192.65,194.19,241446.0,192.73,195.12,192.65,194.19,241446.0
2022-12-16 10:00:00,193.85,193.85,192.24,192.24,22926.0,193.85,193.85,192.24,192.24,22926.0
2022-12-16 10:30:00,192.27,192.7,191.86,192.3,26402.0,192.27,192.7,191.86,192.3,26402.0
2022-12-16 11:00:00,192.26,192.33,190.5,190.73,29380.0,192.26,192.33,190.5,190.73,29380.0
2022-12-16 11:30:00,190.8,191.11,190.38,190.51,21784.0,190.8,191.11,190.38,190.51,21784.0
2022-12-16 12:00:00,190.52,191.23,189.84,191.02,20176.0,190.52,191.23,189.84,191.02,20176.0
2022-12-16 12:30:00,191.09,191.55,190.27,190.38,15308.0,191.09,191.55,190.27,190.38,15308.0
2022-12-16 13:00:00,190.43,191.09,190.4,191.07,62880.0,190.43,191.09,190.4,191.07,62880.0
2022-12-16 13:30:00,191.03,191.76,191.03,191.27,35175.0,191.03,191.76,191.03,191.27,35175.0
2022-12-16 14:00:00,191.09,191.66,191.04,191.19,21198.0,191.09,191.66,191.04,191.19,21198.0
2022-12-16 14:30:00,191.12,191.71,190.93,191.38,67599.0,191.12,191.71,190.93,191.38,67599.0
2022-12-16 15:00:00,191.45,192.71,191.45,192.5,29390.0,191.45,192.71,191.45,192.5,29390.0
2022-12-16 15:30:00,192.51,192.69,191.47,192.38,137087.0,192.51,192.69,191.47,192.38,137087.0
2022-12-19 09:30:00,192.72,192.72,189.91,189.91,50952.0,192.72,192.72,189.91,189.91,50952.0
2022-12-19 10:00:00,189.99,191.04,189.24,190.87,27784.0,189.99,191.04,189.24,190.87,27784.0
2022-12-19 10:30:00,190.98,191.15,189.38,189.41,50215.0,190.98,191.15,189.38,189.41,50215.0
2022-12-19 11:00:00,189.39,189.49,188.25,188.95,48631.0,189.39,189.49,188.25,188.95,48631.0
2022-12-19 11:30:00,188.87,189.28,188.15,188.93,44363.0,188.87,189.28,188.15,188.93,44363.0
2022-12-19 12:00:00,188.85,189.16,188.74,188.77,20041.0,188.85,189.16,188.74,188.77,20041.0
2022-12-19 12:30:00,188.74,189.07,188.34,188.69,38342.0,188.74,189.07,188.34,188.69,38342.0
2022-12-19 13:00:00,188.57,189.03,188.29,188.61,39533.0,188.57,189.03,188.29,188.61,39533.0
2022-12-19 13:30:00,188.61,188.76,188.31,188.62,30633.0,188.61,188.76,188.31,188.62,30633.0
2022-12-19 14:00:00,188.53,188.78,188.27,188.5,43703.0,188.53,188.78,188.27,188.5,43703.0
2022-12-19 14:30:00,188.52,189.0,188.29,188.7,28488.0,188.52,189.0,188.29,188.7,28488.0
2022-12-19 15:00:00,188.69,188.81,188.32,188.55,45641.0,188.69,188.81,188.32,188.55,45641.0
2022-12-19 15:30:00,188.48,188.81,188.17,188.53,145009.0,188.48,188.81,188.17,188.53,145009.0
2022-12-20 09:30:00,186.28,187.9,185.51,187.86,51640.0,186.28,187.9,185.51,187.86,51640.0
2022-12-20 10:00:00,187.83,188.7,187.36,188.26,24440.0,187.83,188.7,187.36,188.26,24440.0
2022-12-20 10:30:00,188.92,189.23,187.69,187.77,28690.0,188.92,189.23,187.69,187.77,28690.0
2022-12-20 11:00:00,187.75,188.25,186.69,186.91,28443.0,187.75,188.25,186.69,186.91,28443.0
2022-12-20 11:30:00,186.88,188.17,186.76,188.17,18431.0,186.88,188.17,186.76,188.17,18431.0
2022-12-20 12:00:00,188.22,188.99,188.09,188.54,11439.0,188.22,188.99,188.09,188.54,11439.0
2022-12-20 12:30:00,188.5,188.5,187.64,188.34,30865.0,188.5,188.5,187.64,188.34,30865.0
2022-12-20 13:00:00,188.19,188.65,187.85,188.54,21274.0,188.19,188.65,187.85,188.54,21274.0
2022-12-20 13:30:00,188.63,189.13,188.55,188.72,29022.0,188.63,189.13,188.55,188.72,29022.0
2022-12-20 14:00:00,188.68,189.78,188.68,189.04,28839.0,188.68,189.78,188.68,189.04,28839.0
2022-12-20 14:30:00,189.07,189.3,188.59,188.8,31192.0,189.07,189.3,188.59,188.8,31192.0
2022-12-20 15:00:00,188.8,189.23,188.51,189.13,24877.0,188.8,189.23,188.51,189.13,24877.0
2022-12-20 15:30:00,189.23,189.48,187.8,187.92,94122.0,189.23,189.48,187.8,187.92,94122.0
2022-12-21 09:30:00,188.67,188.67,186.28,187.16,59592.0,188.67,188.67,186.28,187.16,59592.0
2022-12-21 10:00:00,187.15,189.78,187.05,189.5,35449.0,187.15,189.78,187.05,189.5,35449.0
2022-12-21 10:30:00,189.52,190.38,189.51,190.36,43187.0,189.52,190.38,189.51,190.36,43187.0
2022-12-21 11:00:00,190.4,192.75,190.4,192.75,39946.0,190.4,192.75,190.4,192.75,39946.0
2022-12-21 11:30:00,192.68,192.88,191.04,191.59,13643.0,192.68,192.88,191.04,191.59,13643.0
2022-12-21 12:00:00,191.58,192.15,191.28,191.68,54023.0,191.58,192.15,191.28,191.68,54023.0
2022-12-21 12:30:00,191.73,192.0,191.53,191.91,18069.0,191.73,192.0,191.53,191.91,18069.0
2022-12-21 13:00:00,191.98,192.92,191.9,192.36,39304.0,191.98,192.92,191.9,192.36,39304.0
2022-12-21 13:30:00,192.28,192.58,192.11,192.46,22500.0,192.28,192.58,192.11,192.46,22500.0
2022-12-21 14:00:00,192.51,193.31,192.51,193.12,43266.0,192.51,193.31,192.51,193.12,43266.0
2022-12-21 14:30:00,193.07,193.38,191.86,192.08,24893.0,193.07,193.38,191.86,192.08,24893.0
2022-12-21 15:00:00,192.08,192.51,191.65,192.03,42376.0,192.08,192.51,191.65,192.03,42376.0
2022-12-21 15:30:00,192.0,192.56,191.98,192.21,85596.0,192.0,192.56,191.98,192.21,85596.0
2022-12-22 09:30:00,189.31,190.11,188.44,189.32,137001.0,189.31,190.11,188.44,189.32,137001.0
2022-12-22 10:00:00,189.42,189.47,187.19,187.56,138230.0,189.42,189.47,187.19,187.56,138230.0
2022-12-22 10:30:00,187.0,188.24,186.91,187.64,25697.0,187.0,188.24,186.91,187.64,25697.0
2022-12-22 11:00:00,187.58,187.79,186.8,187.17,26519.0,187.58,187.79,186.8,187.17,26519.0
2022-12-22 11:30:00,187.13,187.29,186.43,187.21,61510.0,187.13,187.29,186.43,187.21,61510.0
2022-12-22 12:00:00,187.15,187.62,186.86,187.09,80713.0,187.15,187.62,186.86,187.09,80713.0
2022-12-22 12:30:00,187.05,187.22,186.68,186.89,78193.0,187.05,187.22,186.68,186.89,78193.0
2022-12-22 13:00:00,186.85,187.07,186.26,186.49,105266.0,186.85,187.07,186.26,186.49,105266.0
2022-12-22 13:30:00,186.53,186.57,185.85,186.11,50240.0,186.53,186.57,185.85,186.11,50240.0
2022-12-22 14:00:00,186.12,187.0,186.12,186.94,38908.0,186.12,187.0,186.12,186.94,38908.0
2022-12-22 14:30:00,186.9,187.07,186.43,186.94,67975.0,186.9,187.07,186.43,186.94,67975.0
2022-12-22 15:00:00,186.99,187.91,186.56,187.88,67228.0,186.99,187.91,186.56,187.88,67228.0
2022-12-22 15:30:00,187.88,188.62,187.18,188.1,229856.0,187.88,188.62,187.18,188.1,229856.0
2022-12-23 09:30:00,186.35,188.8,186.07,186.28,49163.0,186.35,188.8,186.07,186.28,49163.0
2022-12-23 10:00:00,186.54,187.69,185.76,187.09,70538.0,186.54,187.69,185.76,187.09,70538.0
2022-12-23 10:30:00,187.21,188.32,187.21,187.84,27331.0,187.21,188.32,187.21,187.84,27331.0
2022-12-23 11:00:00,187.76,188.07,187.12,187.41,27543.0,187.76,188.07,187.12,187.41,27543.0
2022-12-23 11:30:00,187.4,188.36,187.39,187.94,16503.0,187.4,188.36,187.39,187.94,16503.0
2022-12-23 12:00:00,187.98,188.57,187.42,188.4,32516.0,187.98,188.57,187.42,188.4,32516.0
2022-12-23 12:30:00,188.46,188.67,187.62,187.83,20674.0,188.46,188.67,187.62,187.83,20674.0
2022-12-23 13:00:00,187.95,188.4,187.75,188.14,15228.0,187.95,188.4,187.75,188.14,15228.0
2022-12-23 13:30:00,188.23,188.24,187.66,188.02,29700.0,188.23,188.24,187.66,188.02,29700.0
2022-12-23 14:00:00,188.14,188.33,187.81,188.21,28613.0,188.14,188.33,187.81,188.21,28613.0
2022-12-23 14:30:00,188.33,188.55,188.02,188.35,24330.0,188.33,188.55,188.02,188.35,24330.0
2022-12-23 15:00:00,188.31,188.54,187.52,187.56,39715.0,188.31,188.54,187.52,187.56,39715.0
2022-12-23 15:30:00,187.68,188.18,187.42,188.11,70242.0,187.68,188.18,187.42,188.11,70242.0
2022-12-27 09:30:00,188.07,188.07,185.3,186.1,30019.0,188.07,188.07,185.3,186.1,30019.0
2022-12-27 10:00:00,186.04,187.02,185.5,186.63,120048.0,186.04,187.02,185.5,186.63,120048.0
2022-12-27 10:30:00,186.63,187.86,186.28,187.37,37874.0,186.63,187.86,186.28,187.37,37874.0
2022-12-27 11:00:00,187.43,187.72,187.1,187.54,21760.0,187.43,187.72,187.1,187.54,21760.0
2022-12-27 11:30:00,187.92,188.02,187.06,187.1,18765.0,187.92,188.02,187.06,187.1,18765.0
2022-12-27 12:00:00,187.12,187.71,186.76,186.88,14225.0,187.12,187.71,186.76,186.88,14225.0
2022-12-27 12:30:00,186.71,187.05,186.14,186.52,11123.0,186.71,187.05,186.14,186.52,11123.0
2022-12-27 13:00:00,186.43,186.9,186.27,186.37,23333.0,186.43,186.9,186.27,186.37,23333.0
2022-12-27 13:30:00,186.4,186.54,185.92,186.16,17757.0,186.4,186.54,185.92,186.16,17757.0
2022-12-27 14:00:00,186.16,186.6,186.0,186.12,15926.0,186.16,186.6,186.0,186.12,15926.0
2022-12-27 14:30:00,186.17,186.45,185.58,186.45,27149.0,186.17,186.45,185.58,186.45,27149.0
2022-12-27 15:00:00,186.49,186.65,186.27,186.48,25963.0,186.49,186.65,186.27,186.48,25963.0
2022-12-27 15:30:00,186.52,186.7,186.01,186.31,80025.0,186.52,186.7,186.01,186.31,80025.0
2022-12-28 09:30:00,184.49,187.31,184.4,186.71,42441.0,184.49,187.31,184.4,186.71,42441.0
2022-12-28 10:00:00,186.84,187.41,185.92,185.92,26492.0,186.84,187.41,185.92,185.92,26492.0
2022-12-28 10:30:00,185.98,186.5,184.55,184.55,33369.0,185.98,186.5,184.55,184.55,33369.0
2022-12-28 11:00:00,184.55,185.02,184.07,184.57,26915.0,184.55,185.02,184.07,184.57,26915.0
2022-12-28 11:30:00,184.62,184.62,183.36,183.59,31720.0,184.62,184.62,183.36,183.59,31720.0
2022-12-28 12:00:00,183.53,183.73,182.37,182.96,42036.0,183.53,183.73,182.37,182.96,42036.0
2022-12-28 12:30:00,183.04,183.92,183.04,183.86,24487.0,183.04,183.92,183.04,183.86,24487.0
2022-12-28 13:00:00,183.81,184.15,183.25,183.26,28281.0,183.81,184.15,183.25,183.26,28281.0
2022-12-28 13:30:00,183.22,183.22,182.6,182.69,21252.0,183.22,183.22,182.6,182.69,21252.0
2022-12-28 14:00:00,182.71,182.81,182.28,182.38,25215.0,182.71,182.81,182.28,182.38,25215.0
2022-12-28 14:30:00,182.29,182.47,181.68,182.05,24541.0,182.29,182.47,181.68,182.05,24541.0
2022-12-28 15:00:00,182.01,182.22,181.59,182.13,53184.0,182.01,182.22,181.59,182.13,53184.0
2022-12-28 15:30:00,182.13,182.63,181.67,181.88,119797.0,182.13,182.63,181.67,181.88,119797.0
2022-12-29 09:30:00,183.47,185.64,182.85,185.08,44689.0,183.47,185.64,182.85,185.08,44689.0
2022-12-29 10:00:00,185.58,186.88,185.42,186.77,29665.0,185.58,186.88,185.42,186.77,29665.0
2022-12-29 10:30:00,186.77,188.08,186.77,187.83,55466.0,186.77,188.08,186.77,187.83,55466.0
2022-12-29 11:00:00,187.83,188.33,187.66,188.23,26710.0,187.83,188.33,187.66,188.23,26710.0
2022-12-29 11:30:00,188.28,189.12,188.26,189.06,22623.0,188.28,189.12,188.26,189.06,22623.0
2022-12-29 12:00:00,189.05,189.28,188.2,188.28,18785.0,189.05,189.28,188.2,188.28,18785.0
2022-12-29 12:30:00,188.27,188.37,187.89,188.1,17512.0,188.27,188.37,187.89,188.1,17512.0
2022-12-29 13:00:00,187.94,188.2,187.33,187.97,22873.0,187.94,188.2,187.33,187.97,22873.0
2022-12-29 13:30:00,187.89,187.97,187.43,187.71,29743.0,187.89,187.97,187.43,187.71,29743.0
2022-12-29 14:00:00,187.71,188.32,187.71,188.1,22457.0,187.71,188.32,187.71,188.1,22457.0
2022-12-29 14:30:00,188.13,188.13,187.67,187.8,17050.0,188.13,188.13,187.67,187.8,17050.0
2022-12-29 15:00:00,187.75,188.37,187.75,188.27,31735.0,187.75,188.37,187.75,188.27,31735.0
2022-12-29 15:30:00,188.31,188.89,187.97,188.12,96763.0,188.31,188.89,187.97,188.12,96763.0
2022-12-30 09:30:00,185.2,185.6,183.07,185.03,45766.0,185.2,185.6,183.07,185.03,45766.0
2022-12-30 10:00:00,184.97,184.97,183.79,184.31,26990.0,184.97,184.97,183.79,184.31,26990.0
2022-12-30 10:30:00,184.22,185.42,184.12,184.53,17908.0,184.22,185.42,184.12,184.53,17908.0
2022-12-30 11:00:00,184.46,184.96,184.37,184.71,24145.0,184.46,184.96,184.37,184.71,24145.0
2022-12-30 11:30:00,184.71,186.05,184.67,185.99,30916.0,184.71,186.05,184.67,185.99,30916.0
2022-12-30 12:00:00,185.88,185.89,185.27,185.51,18885.0,185.88,185.89,185.27,185.51,18885.0
2022-12-30 12:30:00,185.36,185.7,184.93,185.7,17356.0,185.36,185.7,184.93,185.7,17356.0
2022-12-30 13:00:00,185.66,185.68,184.14,184.43,20998.0,185.66,185.68,184.14,184.43,20998.0
2022-12-30 13:30:00,184.53,184.98,184.5,184.71,19729.0,184.53,184.98,184.5,184.71,19729.0
2022-12-30 14:00:00,184.74,184.75,184.02,184.39,20324.0,184.74,184.75,184.02,184.39,20324.0
2022-12-30 14:30:00,184.39,185.1,184.39,184.91,18504.0,184.39,185.1,184.39,184.91,18504.0
2022-12-30 15:00:00,184.89,185.82,184.89,185.42,32332.0,184.89,185.82,184.89,185.42,32332.0
2022-12-30 15:30:00,185.35,186.94,184.99,186.89,148305.0,185.35,186.94,184.99,186.89,148305.0
2023-01-03 09:30:00,190.62,192.97,188.64,188.64,69088.0,190.62,192.97,188.64,188.64,69088.0
2023-01-03 10:00:00,188.75,189.33,187.01,187.23,29734.0,188.75,189.33,187.01,187.23,29734.0
2023-01-03 10:30:00,187.3,187.41,186.06,187.06,24248.0,187.3,187.41,186.06,187.06,24248.0
2023-01-03 11:00:00,187.28,187.41,185.11,185.44,94674.0,187.28,187.41,185.11,185.44,94674.0
2023-01-03 11:30:00,185.33,185.36,183.17,183.74,64770.0,185.33,185.36,183.17,183.74,64770.0
2023-01-03 12:00:00,183.84,184.63,183.28,183.64,24522.0,183.84,184.63,183.28,183.64,24522.0
2023-01-03 12:30:00,183.73,184.36,183.0,183.68,35974.0,183.73,184.36,183.0,183.68,35974.0
2023-01-03 13:00:00,183.68,184.95,183.34,184.86,31186.0,183.68,184.95,183.34,184.86,31186.0
2023-01-03 13:30:00,184.84,185.52,184.64,185.22,33810.0,184.84,185.52,184.64,185.22,33810.0
2023-01-03 14:00:00,185.23,185.27,184.2,184.57,18847.0,185.23,185.27,184.2,184.57,18847.0
2023-01-03 14:30:00,184.36,185.8,183.98,185.31,30414.0,184.36,185.8,183.98,185.31,30414.0
2023-01-03 15:00:00,185.32,186.23,185.2,185.63,27996.0,185.32,186.23,185.2,185.63,27996.0
2023-01-03 15:30:00,185.68,185.97,184.9,185.15,84047.0,185.68,185.97,184.9,185.15,84047.0
2023-01-04 09:30:00,187.96,190.57,187.32,189.61,66877.0,187.96,190.57,187.32,189.61,66877.0
2023-01-04 10:00:00,189.47,189.92,187.01,187.43,47191.0,189.47,189.92,187.01,187.43,47191.0
2023-01-04 10:30:00,187.49,188.98,186.53,188.74,33686.0,187.49,188.98,186.53,188.74,33686.0
2023-01-04 11:00:00,188.8,189.18,188.37,188.65,25176.0,188.8,189.18,188.37,188.65,25176.0
2023-01-04 11:30:00,188.76,190.71,188.76,190.45,17692.0,188.76,190.71,188.76,190.45,17692.0
2023-01-04 12:00:00,190.46,190.46,189.66,189.8,11736.0,190.46,190.46,189.66,189.8,11736.0
2023-01-04 12:30:00,189.75,190.1,188.79,188.79,23731.0,189.75,190.1,188.79,188.79,23731.0
2023-01-04 13:00:00,188.72,189.22,188.25,189.0,15187.0,188.72,189.22,188.25,189.0,15187.0
2023-01-04 13:30:00,188.97,189.22,187.95,187.98,24414.0,188.97,189.22,187.95,187.98,24414.0
2023-01-04 14:00:00,187.77,189.02,186.0,186.14,45354.0,187.77,189.02,186.0,186.14,45354.0
2023-01-04 14:30:00,186.09,188.1,186.01,188.1,22966.0,186.09,188.1,186.01,188.1,22966.0
2023-01-04 15:00:00,188.08,188.59,187.4,187.52,40356.0,188.08,188.59,187.4,187.52,40356.0
2023-01-04 15:30:00,187.48,188.12,186.09,187.98,111386.0,187.48,188.12,186.09,187.98,111386.0
2023-01-05 09:30:00,186.07,186.32,181.51,183.19,71594.0,186.07,186.32,181.51,183.19,71594.0
2023-01-05 10:00:00,183.14,185.16,183.09,184.09,34555.0,183.14,185.16,183.09,184.09,34555.0
2023-01-05 10:30:00,184.09,184.44,182.61,182.66,48100.0,184.09,184.44,182.61,182.66,48100.0
2023-01-05 11:00:00,182.67,183.29,182.2,182.28,45374.0,182.67,183.29,182.2,182.28,45374.0
2023-01-05 11:30:00,182.33,182.4,181.16,181.2,76398.0,182.33,182.4,181.16,181.2,76398.0
2023-01-05 12:00:00,181.16,181.67,180.37,181.11,38603.0,181.16,181.67,180.37,181.11,38603.0
2023-01-05 12:30:00,181.16,181.72,181.03,181.19,32816.0,181.16,181.72,181.03,181.19,32816.0
2023-01-05 13:00:00,181.17,182.83,180.85,182.53,40500.0,181.17,182.83,180.85,182.53,40500.0
2023-01-05 13:30:00,182.6,183.36,182.6,183.12,39736.0,182.6,183.36,182.6,183.12,39736.0
2023-01-05 14:00:00,183.21,183.86,182.91,183.7,42427.0,183.21,183.86,182.91,183.7,42427.0
2023-01-05 14:30:00,183.66,184.6,183.27,183.27,30203.0,183.66,184.6,183.27,183.27,30203.0
2023-01-05 15:00:00,183.1,183.1,181.1,181.28,53231.0,183.1,183.1,181.1,181.28,53231.0
2023-01-05 15:30:00,181.27,182.18,181.13,182.08,134399.0,181.27,182.18,181.13,182.08,134399.0
2023-01-06 09:30:00,184.23,185.4,179.61,179.89,45693.0,184.23,185.4,179.61,179.89,45693.0
2023-01-06 10:00:00,179.95,182.53,179.76,181.66,61359.0,179.95,182.53,179.76,181.66,61359.0
2023-01-06 10:30:00,181.52,184.81,181.52,184.68,33332.0,181.52,184.81,181.52,184.68,33332.0
2023-01-06 11:00:00,184.77,185.14,183.74,184.42,33055.0,184.77,185.14,183.74,184.42,33055.0
2023-01-06 11:30:00,184.52,185.57,184.29,185.29,19877.0,184.52,185.57,184.29,185.29,19877.0
2023-01-06 12:00:00,185.31,185.49,184.75,184.8,29641.0,185.31,185.49,184.75,184.8,29641.0
2023-01-06 12:30:00,184.93,185.02,183.9,185.02,34707.0,184.93,185.02,183.9,185.02,34707.0
2023-01-06 13:00:00,185.07,185.83,184.97,185.74,16570.0,185.07,185.83,184.97,185.74,16570.0
2023-01-06 13:30:00,185.74,186.65,185.73,186.51,23013.0,185.74,186.65,185.73,186.51,23013.0
2023-01-06 14:00:00,186.55,187.25,186.5,186.88,32688.0,186.55,187.25,186.5,186.88,32688.0
2023-01-06 14:30:00,186.8,188.2,186.8,188.1,32432.0,186.8,188.2,186.8,188.1,32432.0
2023-01-06 15:00:00,188.14,188.6,187.87,187.92,37672.0,188.14,188.6,187.87,187.92,37672.0
2023-01-06 15:30:00,188.0,188.36,186.86,187.19,115417.0,188.0,188.36,186.86,187.19,115417.0
2023-01-09 09:30:00,190.02,195.71,190.02,195.71,66951.0,190.02,195.71,190.02,195.71,66951.0
2023-01-09 10:00:00,195.75,196.05,194.1,195.43,61210.0,195.75,196.05,194.1,195.43,61210.0
2023-01-09 10:30:00,195.59,197.36,195.43,197.15,69940.0,195.59,197.36,195.43,197.15,69940.0
2023-01-09 11:00:00,197.2,199.09,197.16,197.3,68224.0,197.2,199.09,197.16,197.3,68224.0
2023-01-09 11:30:00,197.25,197.34,195.63,196.67,43850.0,197.25,197.34,195.63,196.67,43850.0
2023-01-09 12:00:00,196.77,196.82,196.07,196.09,39938.0,196.77,196.82,196.07,196.09,39938.0
2023-01-09 12:30:00,196.09,196.37,195.09,196.11,23223.0,196.09,196.37,195.09,196.11,23223.0
2023-01-09 13:00:00,196.08,196.45,195.53,195.53,31181.0,196.08,196.45,195.53,195.53,31181.0
2023-01-09 13:30:00,195.6,195.6,194.25,194.79,45380.0,195.6,195.6,194.25,194.79,45380.0
2023-01-09 14:00:00,194.79,195.96,194.59,195.92,27043.0,194.79,195.96,194.59,195.92,27043.0
2023-01-09 14:30:00,195.97,195.97,193.89,194.07,46891.0,195.97,195.97,193.89,194.07,46891.0
2023-01-09 15:00:00,194.07,194.45,193.62,193.68,38230.0,194.07,194.45,193.62,193.68,38230.0
2023-01-09 15:30:00,193.67,193.73,192.29,192.47,133662.0,193.67,193.73,192.29,192.47,133662.0
2023-01-10 09:30:00,190.23,194.3,190.23,193.46,63455.0,190.23,194.3,190.23,193.46,63455.0
2023-01-10 10:00:00,193.61,194.25,192.4,192.72,65237.0,193.61,194.25,192.4,192.72,65237.0
2023-01-10 10:30:00,192.48,192.86,190.98,192.46,44186.0,192.48,192.86,190.98,192.46,44186.0
2023-01-10 11:00:00,192.46,192.84,192.07,192.07,40262.0,192.46,192.84,192.07,192.07,40262.0
2023-01-10 11:30:00,192.16,192.16,191.44,191.56,21449.0,192.16,192.16,191.44,191.56,21449.0
2023-01-10 12:00:00,191.37,191.6,190.84,191.0,23415.0,191.37,191.6,190.84,191.0,23415.0
2023-01-10 12:30:00,191.03,192.1,191.03,192.09,20425.0,191.03,192.1,191.03,192.09,20425.0
2023-01-10 13:00:00,192.09,192.87,192.01,192.5,26124.0,192.09,192.87,192.01,192.5,26124.0
2023-01-10 13:30:00,192.33,192.59,191.89,192.36,16903.0,192.33,192.59,191.89,192.36,16903.0
2023-01-10 14:00:00,192.38,193.04,192.06,192.99,19059.0,192.38,193.04,192.06,192.99,19059.0
2023-01-10 14:30:00,193.21,193.39,192.52,192.57,15921.0,193.21,193.39,192.52,192.57,15921.0
2023-01-10 15:00:00,192.76,192.76,191.84,192.17,49887.0,192.76,192.76,191.84,192.17,49887.0
2023-01-10 15:30:00,192.2,193.66,191.67,193.45,128953.0,192.2,193.66,191.67,193.45,128953.0
2023-01-11 09:30:00,195.36,196.23,194.06,195.87,40162.0,195.36,196.23,194.06,195.87,40162.0
2023-01-11 10:00:00,195.9,197.75,195.52,197.75,26189.0,195.9,197.75,195.52,197.75,26189.0
2023-01-11 10:30:00,197.7,197.7,194.81,195.3,35597.0,197.7,197.7,194.81,195.3,35597.0
2023-01-11 11:00:00,195.4,198.47,195.4,198.13,28195.0,195.4,198.47,195.4,198.13,28195.0
2023-01-11 11:30:00,198.13,198.69,197.63,198.4,26907.0,198.13,198.69,197.63,198.4,26907.0
2023-01-11 12:00:00,198.49,199.61,198.4,198.79,24880.0,198.49,199.61,198.4,198.79,24880.0
2023-01-11 12:30:00,198.91,198.93,198.35,198.82,31280.0,198.91,198.93,198.35,198.82,31280.0
2023-01-11 13:00:00,198.82,198.94,197.92,198.42,17844.0,198.82,198.94,197.92,198.42,17844.0
2023-01-11 13:30:00,198.37,198.93,198.02,198.23,17535.0,198.37,198.93,198.02,198.23,17535.0
2023-01-11 14:00:00,198.25,198.4,197.38,198.2,26983.0,198.25,198.4,197.38,198.2,26983.0
2023-01-11 14:30:00,198.16,198.79,198.06,198.34,22251.0,198.16,198.79,198.06,198.34,22251.0
2023-01-11 15:00:00,198.28,199.23,198.23,198.75,35946.0,198.28,199.23,198.23,198.75,35946.0
2023-01-11 15:30:00,198.75,200.28,198.46,200.06,150294.0,198.75,200.28,198.46,200.06,150294.0
2023-01-12 09:30:00,199.58,200.74,197.09,197.85,86526.0,199.58,200.74,197.09,197.85,86526.0
2023-01-12 10:00:00,197.85,200.65,197.77,199.51,38981.0,197.85,200.65,197.77,199.51,38981.0
2023-01-12 10:30:00,199.67,199.95,197.69,197.97,50137.0,199.67,199.95,197.69,197.97,50137.0
2023-01-12 11:00:00,197.92,199.38,197.66,199.28,28320.0,197.92,199.38,197.66,199.28,28320.0
2023-01-12 11:30:00,199.36,200.49,198.78,200.36,18375.0,199.36,200.49,198.78,200.36,18375.0
2023-01-12 12:00:00,200.32,201.08,199.77,200.88,14731.0,200.32,201.08,199.77,200.88,14731.0
2023-01-12 12:30:00,200.9,201.8,200.67,201.43,24229.0,200.9,201.8,200.67,201.43,24229.0
2023-01-12 13:00:00,201.34,201.36,199.3,199.41,23085.0,201.34,201.36,199.3,199.41,23085.0
2023-01-12 13:30:00,199.25,201.19,198.98,200.78,25745.0,199.25,201.19,198.98,200.78,25745.0
2023-01-12 14:00:00,200.89,201.04,200.15,200.43,20583.0,200.89,201.04,200.15,200.43,20583.0
2023-01-12 14:30:00,200.34,200.76,199.91,200.08,15520.0,200.34,200.76,199.91,200.08,15520.0
2023-01-12 15:00:00,200.04,200.56,199.58,200.43,24616.0,200.04,200.56,199.58,200.43,24616.0
2023-01-12 15:30:00,200.34,200.45,199.56,199.92,117507.0,200.34,200.45,199.56,199.92,117507.0
2023-01-13 09:30:00,197.06,198.98,197.06,197.93,38809.0,197.06,198.98,197.06,197.93,38809.0
2023-01-13 10:00:00,197.5,199.33,197.5,199.19,47731.0,197.5,199.33,197.5,199.19,47731.0
2023-01-13 10:30:00,199.2,199.57,198.54,198.63,30132.0,199.2,199.57,198.54,198.63,30132.0
2023-01-13 11:00:00,198.72,199.28,197.89,199.11,45077.0,198.72,199.28,197.89,199.11,45077.0
2023-01-13 11:30:00,199.23,199.3,197.81,198.71,46548.0,199.23,199.3,197.81,198.71,46548.0
2023-01-13 12:00:00,198.79,199.89,198.79,199.83,13887.0,198.79,199.89,198.79,199.83,13887.0
2023-01-13 12:30:00,199.78,200.42,199.48,200.21,17802.0,199.78,200.42,199.48,200.21,17802.0
2023-01-13 13:00:00,200.1,200.27,199.45,199.7,11017.0,200.1,200.27,199.45,199.7,11017.0
2023-01-13 13:30:00,199.73,201.04,199.72,200.13,20972.0,199.73,201.04,199.72,200.13,20972.0
2023-01-13 14:00:00,200.14,200.46,199.92,200.15,14782.0,200.14,200.46,199.92,200.15,14782.0
2023-01-13 14:30:00,200.45,200.45,199.83,200.23,9389.0,200.45,200.45,199.83,200.23,9389.0
2023-01-13 15:00:00,200.32,200.53,200.1,200.46,12185.0,200.32,200.53,200.1,200.46,12185.0
2023-01-13 15:30:00,200.51,200.91,200.41,200.59,96451.0,200.51,200.91,200.41,200.59,96451.0
2023-01-17 09:30:00,200.14,201.72,199.46,201.18,58279.0,200.14,201.72,199.46,201.18,58279.0
2023-01-17 10:00:00,201.39,202.62,201.22,201.76,43972.0,201.39,202.62,201.22,201.76,43972.0
2023-01-17 10:30:00,202.06,202.06,200.11,200.44,26354.0,202.06,202.06,200.11,200.44,26354.0
2023-01-17 11:00:00,200.1,200.37,199.67,200.32,35415.0,200.1,200.37,199.67,200.32,35415.0
2023-01-17 11:30:00,200.31,200.96,200.31,200.63,14422.0,200.31,200.96,200.31,200.63,14422.0
2023-01-17 12:00:00,200.47,200.78,199.85,200.58,31359.0,200.47,200.78,199.85,200.58,31359.0
2023-01-17 12:30:00,200.5,201.14,200.39,201.14,14030.0,200.5,201.14,200.39,201.14,14030.0
2023-01-17 13:00:00,200.94,201.59,200.82,201.42,16442.0,200.94,201.59,200.82,201.42,16442.0
2023-01-17 13:30:00,201.4,202.11,201.18,202.11,21684.0,201.4,202.11,201.18,202.11,21684.0
2023-01-17 14:00:00,202.11,202.23,201.02,201.18,20334.0,202.11,202.23,201.02,201.18,20334.0
2023-01-17 14:30:00,201.16,201.61,200.92,201.01,24409.0,201.16,201.61,200.92,201.01,24409.0
2023-01-17 15:00:00,201.02,201.27,200.02,200.02,40281.0,201.02,201.27,200.02,200.02,40281.0
2023-01-17 15:30:00,200.03,200.76,199.91,200.7,160460.0,200.03,200.76,199.91,200.7,160460.0
2023-01-18 09:30:00,201.38,204.2,201.07,204.2,28411.0,201.38,204.2,201.07,204.2,28411.0
2023-01-18 10:00:00,204.1,205.47,202.98,203.14,23496.0,204.1,205.47,202.98,203.14,23496.0
2023-01-18 10:30:00,203.23,203.42,200.58,201.07,24257.0,203.23,203.42,200.58,201.07,24257.0
2023-01-18 11:00:00,201.17,201.24,199.29,199.45,22958.0,201.17,201.24,199.29,199.45,22958.0
2023-01-18 11:30:00,199.22,199.58,198.03,199.26,160320.0,199.22,199.58,198.03,199.26,160320.0
2023-01-18 12:00:00,199.3,199.44,198.36,198.57,12511.0,199.3,199.44,198.36,198.57,12511.0
2023-01-18 12:30:00,198.38,199.27,198.31,198.6,27728.0,198.38,199.27,198.31,198.6,27728.0
2023-01-18 13:00:00,198.69,199.27,198.24,199.13,19061.0,198.69,199.27,198.24,199.13,19061.0
2023-01-18 13:30:00,199.04,199.65,198.7,198.91,16336.0,199.04,199.65,198.7,198.91,16336.0
2023-01-18 14:00:00,198.93,199.5,198.48,199.5,11488.0,198.93,199.5,198.48,199.5,11488.0
2023-01-18 14:30:00,199.58,199.61,198.83,199.11,23632.0,199.58,199.61,198.83,199.11,23632.0
2023-01-18 15:00:00,199.08,199.31,198.67,199.0,23535.0,199.08,199.31,198.67,199.0,23535.0
2023-01-18 15:30:00,198.89,198.89,197.67,198.03,108496.0,198.89,198.89,197.67,198.03,108496.0
2023-01-19 09:30:00,195.68,198.59,195.65,198.0,54701.0,195.68,198.59,195.65,198.0,54701.0
2023-01-19 10:00:00,198.02,198.3,196.8,197.25,21640.0,198.02,198.3,196.8,197.25,21640.0
2023-01-19 10:30:00,197.24,197.44,195.88,196.12,60978.0,197.24,197.44,195.88,196.12,60978.0
2023-01-19 11:00:00,196.21,197.25,195.87,196.5,25639.0,196.21,197.25,195.87,196.5,25639.0
2023-01-19 11:30:00,196.44,196.92,195.84,196.72,33929.0,196.44,196.92,195.84,196.72,33929.0
2023-01-19 12:00:00,196.83,197.68,196.83,197.11,14261.0,196.83,197.68,196.83,197.11,14261.0
2023-01-19 12:30:00,197.1,197.24,196.16,196.89,22491.0,197.1,197.24,196.16,196.89,22491.0
2023-01-19 13:00:00,196.93,197.61,196.55,196.97,29549.0,196.93,197.61,196.55,196.97,29549.0
2023-01-19 13:30:00,197.06,197.95,197.06,197.43,13659.0,197.06,197.95,197.06,197.43,13659.0
2023-01-19 14:00:00,197.45,199.02,197.04,198.88,22319.0,197.45,199.02,197.04,198.88,22319.0
2023-01-19 14:30:00,198.75,199.25,198.2,198.2,13688.0,198.75,199.25,198.2,198.2,13688.0
2023-01-19 15:00:00,198.22,198.43,197.05,197.36,15706.0,198.22,198.43,197.05,197.36,15706.0
2023-01-19 15:30:00,197.38,197.38,195.74,196.06,150348.0,197.38,197.38,195.74,196.06,150348.0
2023-01-20 09:30:00,198.05,200.7,198.05,199.92,139635.0,198.05,200.7,198.05,199.92,139635.0
2023-01-20 10:00:00,199.82,201.12,199.33,201.12,32695.0,199.82,201.12,199.33,201.12,32695.0
2023-01-20 10:30:00,201.04,201.71,200.3,201.58,21548.0,201.04,201.71,200.3,201.58,21548.0
2023-01-20 11:00:00,201.63,202.43,201.59,202.34,27761.0,201.63,202.43,201.59,202.34,27761.0
2023-01-20 11:30:00,202.34,203.08,202.09,202.92,32371.0,202.34,203.08,202.09,202.92,32371.0
2023-01-20 12:00:00,203.06,203.36,202.46,203.06,21488.0,203.06,203.36,202.46,203.06,21488.0
2023-01-20 12:30:00,202.87,203.56,202.87,202.93,17267.0,202.87,203.56,202.87,202.93,17267.0
2023-01-20 13:00:00,203.0,203.17,202.4,203.03,20347.0,203.0,203.17,202.4,203.03,20347.0
2023-01-20 13:30:00,203.05,204.46,203.05,204.46,21106.0,203.05,204.46,203.05,204.46,21106.0
2023-01-20 14:00:00,204.44,204.94,204.34,204.83,28752.0,204.44,204.94,204.34,204.83,28752.0
2023-01-20 14:30:00,204.92,205.37,204.92,205.21,22683.0,204.92,205.37,204.92,205.21,22683.0
2023-01-20 15:00:00,205.25,206.57,205.2,205.59,33306.0,205.25,206.57,205.2,205.59,33306.0
2023-01-20 15:30:00,205.62,206.73,205.62,205.98,144595.0,205.62,206.73,205.62,205.98,144595.0
2023-01-23 09:30:00,206.06,207.84,205.1,206.78,33729.0,206.06,207.84,205.1,206.78,33729.0
2023-01-23 10:00:00,207.0,207.92,206.51,207.8,42402.0,207.0,207.92,206.51,207.8,42402.0
2023-01-23 10:30:00,207.8,209.52,207.8,209.02,56861.0,207.8,209.52,207.8,209.02,56861.0
2023-01-23 11:00:00,209.02,211.63,209.02,210.35,66462.0,209.02,211.63,209.02,210.35,66462.0
2023-01-23 11:30:00,210.36,210.61,209.81,210.48,43226.0,210.36,210.61,209.81,210.48,43226.0
2023-01-23 12:00:00,210.39,210.5,209.05,209.59,43940.0,210.39,210.5,209.05,209.59,43940.0
2023-01-23 12:30:00,209.58,209.8,209.04,209.8,18250.0,209.58,209.8,209.04,209.8,18250.0
2023-01-23 13:00:00,209.69,210.29,209.53,209.69,18254.0,209.69,210.29,209.53,209.69,18254.0
2023-01-23 13:30:00,209.78,210.34,209.51,209.82,22734.0,209.78,210.34,209.51,209.82,22734.0
2023-01-23 14:00:00,209.55,210.37,209.1,209.96,36783.0,209.55,210.37,209.1,209.96,36783.0
2023-01-23 14:30:00,210.08,210.23,209.08,209.73,39905.0,210.08,210.23,209.08,209.73,39905.0
2023-01-23 15:00:00,209.73,210.76,209.53,210.52,29198.0,209.73,210.76,209.53,210.52,29198.0
2023-01-23 15:30:00,210.6,211.45,210.29,211.27,81954.0,210.6,211.45,210.29,211.27,81954.0
2023-01-24 09:30:00,209.65,210.61,206.87,209.0,50990.0,209.65,210.61,206.87,209.0,50990.0
2023-01-24 10:00:00,208.98,210.24,207.98,209.53,30359.0,208.98,210.24,207.98,209.53,30359.0
2023-01-24 10:30:00,209.48,210.05,208.59,209.69,17120.0,209.48,210.05,208.59,209.69,17120.0
2023-01-24 11:00:00,209.53,209.88,208.55,209.33,23881.0,209.53,209.88,208.55,209.33,23881.0
2023-01-24 11:30:00,209.28,209.28,208.12,208.12,15307.0,209.28,209.28,208.12,208.12,15307.0
2023-01-24 12:00:00,208.07,208.81,207.71,208.58,14312.0,208.07,208.81,207.71,208.58,14312.0
2023-01-24 12:30:00,208.41,208.41,207.57,207.87,13800.0,208.41,208.41,207.57,207.87,13800.0
2023-01-24 13:00:00,208.02,208.68,207.72,208.19,19199.0,208.02,208.68,207.72,208.19,19199.0
2023-01-24 13:30:00,208.23,208.38,207.44,207.45,19475.0,208.23,208.38,207.44,207.45,19475.0
2023-01-24 14:00:00,207.45,207.45,206.89,207.31,16541.0,207.45,207.45,206.89,207.31,16541.0
2023-01-24 14:30:00,207.28,207.39,206.25,206.45,17619.0,207.28,207.39,206.25,206.45,17619.0
2023-01-24 15:00:00,206.46,206.46,205.01,205.83,53393.0,206.46,206.46,205.01,205.83,53393.0
2023-01-24 15:30:00,205.8,206.77,204.84,206.35,125034.0,205.8,206.77,204.84,206.35,125034.0
2023-01-25 09:30:00,202.0,202.31,198.62,198.63,67758.0,202.0,202.31,198.62,198.63,67758.0
2023-01-25 10:00:00,198.38,200.21,198.01,200.09,47846.0,198.38,200.21,198.01,200.09,47846.0
2023-01-25 10:30:00,200.13,200.33,199.18,199.85,26009.0,200.13,200.33,199.18,199.85,26009.0
2023-01-25 11:00:00,199.84,201.46,199.73,200.64,52508.0,199.84,201.46,199.73,200.64,52508.0
2023-01-25 11:30:00,200.75,201.58,200.46,201.05,18813.0,200.75,201.58,200.46,201.05,18813.0
2023-01-25 12:00:00,200.97,201.26,200.42,200.43,12466.0,200.97,201.26,200.42,200.43,12466.0
2023-01-25 12:30:00,200.5,200.99,200.4,200.83,27952.0,200.5,200.99,200.4,200.83,27952.0
2023-01-25 13:00:00,200.66,201.75,200.58,201.68,44685.0,200.66,201.75,200.58,201.68,44685.0
2023-01-25 13:30:00,201.77,202.4,201.37,202.08,30981.0,201.77,202.4,201.37,202.08,30981.0
2023-01-25 14:00:00,202.17,203.81,201.81,202.84,32710.0,202.17,203.81,201.81,202.84,32710.0
2023-01-25 14:30:00,202.8,203.0,201.98,202.13,114766.0,202.8,203.0,201.98,202.13,114766.0
2023-01-25 15:00:00,202.14,203.38,202.14,202.52,44794.0,202.14,203.38,202.14,202.52,44794.0
2023-01-25 15:30:00,202.45,202.56,201.37,202.52,191824.0,202.45,202.56,201.37,202.52,191824.0
2023-01-26 09:30:00,206.27,208.33,206.15,206.95,39405.0,206.27,208.33,206.15,206.95,39405.0
2023-01-26 10:00:00,206.82,208.94,206.3,208.4,26374.0,206.82,208.94,206.3,208.4,26374.0
2023-01-26 10:30:00,208.09,208.63,205.89,206.08,14038.0,208.09,208.63,205.89,206.08,14038.0
2023-01-26 11:00:00,206.01,207.05,205.77,206.39,10890.0,206.01,207.05,205.77,206.39,10890.0
2023-01-26 11:30:00,206.28,206.65,205.96,206.58,12443.0,206.28,206.65,205.96,206.58,12443.0
2023-01-26 12:00:00,206.48,207.5,206.43,207.38,24056.0,206.48,207.5,206.43,207.38,24056.0
2023-01-26 12:30:00,207.28,207.79,206.86,207.45,24223.0,207.28,207.79,206.86,207.45,24223.0
2023-01-26 13:00:00,207.53,207.66,206.69,207.36,20498.0,207.53,207.66,206.69,207.36,20498.0
2023-01-26 13:30:00,207.36,208.4,207.34,207.67,15024.0,207.36,208.4,207.34,207.67,15024.0
2023-01-26 14:00:00,207.69,208.3,207.49,208.06,11789.0,207.69,208.3,207.49,208.06,11789.0
2023-01-26 14:30:00,208.12,208.45,207.87,208.12,16506.0,208.12,208.45,207.87,208.12,16506.0
2023-01-26 15:00:00,208.1,209.2,207.7,209.03,23183.0,208.1,209.2,207.7,209.03,23183.0
2023-01-26 15:30:00,209.03,209.24,208.14,208.5,136074.0,209.03,209.24,208.14,208.5,136074.0
2023-01-27 09:30:00,206.33,208.32,206.0,207.97,28827.0,206.33,208.32,206.0,207.97,28827.0
2023-01-27 10:00:00,208.39,209.65,207.77,209.2,16609.0,208.39,209.65,207.77,209.2,16609.0
2023-01-27 10:30:00,209.37,209.4,208.06,208.77,31278.0,209.37,209.4,208.06,208.77,31278.0
2023-01-27 11:00:00,208.68,209.65,208.05,209.56,18917.0,208.68,209.65,208.05,209.56,18917.0
2023-01-27 11:30:00,209.68,209.73,209.36,209.52,22534.0,209.68,209.73,209.36,209.52,22534.0
2023-01-27 12:00:00,209.54,210.09,209.21,209.46,35864.0,209.54,210.09,209.21,209.46,35864.0
2023-01-27 12:30:00,209.46,209.68,208.66,209.24,100863.0,209.46,209.68,208.66,209.24,100863.0
2023-01-27 13:00:00,209.26,209.56,208.89,209.56,13832.0,209.26,209.56,208.89,209.56,13832.0
2023-01-27 13:30:00,209.58,211.06,209.58,211.04,45263.0,209.58,211.06,209.58,211.04,45263.0
2023-01-27 14:00:00,211.12,211.62,210.5,210.56,38400.0,211.12,211.62,210.5,210.56,38400.0
2023-01-27 14:30:00,210.64,210.85,210.52,210.82,48484.0,210.64,210.85,210.52,210.82,48484.0
2023-01-27 15:00:00,210.81,212.5,210.76,211.59,107631.0,210.81,212.5,210.76,211.59,107631.0
2023-01-27 15:30:00,211.67,212.38,210.63,210.84,211567.0,211.67,212.38,210.63,210.84,211567.0
2023-01-30 09:30:00,207.07,209.44,206.8,209.06,35562.0,207.07,209.44,206.8,209.06,35562.0
2023-01-30 10:00:00,209.4,210.04,208.45,208.7,46349.0,209.4,210.04,208.45,208.7,46349.0
2023-01-30 10:30:00,208.9,209.15,207.67,209.05,24076.0,208.9,209.15,207.67,209.05,24076.0
2023-01-30 11:00:00,208.94,210.03,208.67,210.03,28802.0,208.94,210.03,208.67,210.03,28802.0
2023-01-30 11:30:00,210.08,210.24,208.79,209.42,32336.0,210.08,210.24,208.79,209.42,32336.0
2023-01-30 12:00:00,209.57,210.37,209.34,210.37,19833.0,209.57,210.37,209.34,210.37,19833.0
2023-01-30 12:30:00,210.41,210.53,209.27,209.77,24779.0,210.41,210.53,209.27,209.77,24779.0
2023-01-30 13:00:00,209.68,210.59,209.35,210.25,13708.0,209.68,210.59,209.35,210.25,13708.0
2023-01-30 13:30:00,210.12,210.25,209.78,210.14,14504.0,210.12,210.25,209.78,210.14,14504.0
2023-01-30 14:00:00,210.25,210.3,209.82,209.89,15830.0,210.25,210.3,209.82,209.89,15830.0
2023-01-30 14:30:00,209.87,210.39,209.72,210.21,26006.0,209.87,210.39,209.72,210.21,26006.0
2023-01-30 15:00:00,210.15,210.6,209.44,209.78,24341.0,210.15,210.6,209.44,209.78,24341.0
2023-01-30 15:30:00,209.66,210.51,209.05,209.12,130780.0,209.66,210.51,209.05,209.12,130780.0
2023-01-31 09:30:00,210.33,212.2,208.89,210.82,41492.0,210.33,212.2,208.89,210.82,41492.0
2023-01-31 10:00:00,210.93,212.2,210.18,212.2,39787.0,210.93,212.2,210.18,212.2,39787.0
2023-01-31 10:30:00,212.43,212.74,211.9,212.23,38983.0,212.43,212.74,211.9,212.23,38983.0
2023-01-31 11:00:00,212.58,212.86,211.9,212.62,28253.0,212.58,212.86,211.9,212.62,28253.0
2023-01-31 11:30:00,212.61,213.51,212.3,213.39,33227.0,212.61,213.51,212.3,213.39,33227.0
2023-01-31 12:00:00,213.51,213.56,212.46,213.22,16937.0,213.51,213.56,212.46,213.22,16937.0
2023-01-31 12:30:00,213.23,213.97,213.1,213.16,28891.0,213.23,213.97,213.1,213.16,28891.0
2023-01-31 13:00:00,213.07,213.62,212.46,212.63,21627.0,213.07,213.62,212.46,212.63,21627.0
2023-01-31 13:30:00,212.71,213.62,211.82,213.42,26190.0,212.71,213.62,211.82,213.42,26190.0
2023-01-31 14:00:00,213.44,213.56,212.97,213.23,15829.0,213.44,213.56,212.97,213.23,15829.0
2023-01-31 14:30:00,213.3,213.59,213.18,213.36,19644.0,213.3,213.59,213.18,213.36,19644.0
2023-01-31 15:00:00,213.43,213.84,212.9,213.0,69130.0,213.43,213.84,212.9,213.0,69130.0
2023-01-31 15:30:00,213.01,215.55,212.96,215.16,191827.0,213.01,215.55,212.96,215.16,191827.0
2023-02-01 09:30:00,213.89,216.14,213.89,216.05,46179.0,213.89,216.14,213.89,216.05,46179.0
2023-02-01 10:00:00,216.05,216.28,214.9,215.42,27725.0,216.05,216.28,214.9,215.42,27725.0
2023-02-01 10:30:00,215.43,215.57,213.35,213.36,31901.0,215.43,215.57,213.35,213.36,31901.0
2023-02-01 11:00:00,213.16,214.78,212.98,214.6,21749.0,213.16,214.78,212.98,214.6,21749.0
2023-02-01 11:30:00,214.59,215.02,214.1,214.11,27183.0,214.59,215.02,214.1,214.11,27183.0
2023-02-01 12:00:00,214.18,214.65,213.83,214.65,25233.0,214.18,214.65,213.83,214.65,25233.0
2023-02-01 12:30:00,214.63,215.5,214.11,215.14,28226.0,214.63,215.5,214.11,215.14,28226.0
2023-02-01 13:00:00,214.98,215.92,214.72,215.85,18043.0,214.98,215.92,214.72,215.85,18043.0
2023-02-01 13:30:00,215.95,216.59,215.42,215.87,32294.0,215.95,216.59,215.42,215.87,32294.0
2023-02-01 14:00:00,215.48,217.4,214.87,216.63,33440.0,215.48,217.4,214.87,216.63,33440.0
2023-02-01 14:30:00,216.68,221.3,215.34,220.34,40076.0,216.68,221.3,215.34,220.34,40076.0
2023-02-01 15:00:00,220.7,223.12,220.5,222.49,72982.0,220.7,223.12,220.5,222.49,72982.0
2023-02-01 15:30:00,222.48,223.99,221.92,222.3,181534.0,222.48,223.99,221.92,222.3,181534.0
2023-02-02 09:30:00,226.6,229.94,225.81,227.84,89348.0,226.6,229.94,225.81,227.84,89348.0
2023-02-02 10:00:00,227.82,229.02,227.06,228.76,73016.0,227.82,229.02,227.06,228.76,73016.0
2023-02-02 10:30:00,228.96,231.32,228.64,230.49,76471.0,228.96,231.32,228.64,230.49,76471.0
2023-02-02 11:00:00,230.38,231.07,228.85,229.84,61968.0,230.38,231.07,228.85,229.84,61968.0
2023-02-02 11:30:00,229.94,230.56,229.21,229.84,39574.0,229.94,230.56,229.21,229.84,39574.0
2023-02-02 12:00:00,229.88,231.92,229.76,231.49,59895.0,229.88,231.92,229.76,231.49,59895.0
2023-02-02 12:30:00,231.59,232.15,231.05,231.65,61239.0,231.59,232.15,231.05,231.65,61239.0
2023-02-02 13:00:00,231.68,232.13,230.98,231.23,44196.0,231.68,232.13,230.98,231.23,44196.0
2023-02-02 13:30:00,231.23,231.68,230.67,231.55,45748.0,231.23,231.68,230.67,231.55,45748.0
2023-02-02 14:00:00,231.55,231.64,229.28,229.31,36915.0,231.55,231.64,229.28,229.31,36915.0
2023-02-02 14:30:00,229.33,229.43,227.57,227.94,55105.0,229.33,229.43,227.57,227.94,55105.0
2023-02-02 15:00:00,227.92,228.54,226.78,227.41,77788.0,227.92,228.54,226.78,227.41,77788.0
2023-02-02 15:30:00,227.41,228.3,226.05,228.22,162996.0,227.41,228.3,226.05,228.22,162996.0
2023-02-03 09:30:00,221.68,225.34,221.0,223.81,107044.0,221.68,225.34,221.0,223.81,107044.0
2023-02-03 10:00:00,223.68,226.07,222.08,225.47,44749.0,223.68,226.07,222.08,225.47,44749.0
2023-02-03 10:30:00,225.62,227.49,225.39,226.45,36012.0,225.62,227.49,225.39,226.45,36012.0
2023-02-03 11:00:00,226.44,227.18,225.88,226.68,46806.0,226.44,227.18,225.88,226.68,46806.0
2023-02-03 11:30:00,226.58,227.2,225.21,225.21,19421.0,226.58,227.2,225.21,225.21,19421.0
2023-02-03 12:00:00,224.91,227.15,224.89,226.91,13227.0,224.91,227.15,224.89,226.91,13227.0
2023-02-03 12:30:00,226.95,227.3,224.89,224.99,15329.0,226.95,227.3,224.89,224.99,15329.0
2023-02-03 13:00:00,224.83,225.28,224.41,224.56,14572.0,224.83,225.28,224.41,224.56,14572.0
2023-02-03 13:30:00,224.24,224.5,222.87,223.62,18722.0,224.24,224.5,222.87,223.62,18722.0
2023-02-03 14:00:00,223.48,223.88,223.03,223.7,20276.0,223.48,223.88,223.03,223.7,20276.0
2023-02-03 14:30:00,223.67,224.31,222.76,222.98,24148.0,223.67,224.31,222.76,222.98,24148.0
2023-02-03 15:00:00,222.83,224.07,222.2,223.35,53022.0,222.83,224.07,222.2,223.35,53022.0
2023-02-03 15:30:00,223.34,224.21,222.72,223.68,113134.0,223.34,224.21,222.72,223.68,113134.0
2023-02-06 09:30:00,219.02,220.0,217.12,218.08,77470.0,219.02,220.0,217.12,218.08,77470.0
2023-02-06 10:00:00,217.93,219.16,217.54,217.97,52050.0,217.93,219.16,217.54,217.97,52050.0
2023-02-06 10:30:00,217.76,219.5,217.51,219.33,29719.0,217.76,219.5,217.51,219.33,29719.0
2023-02-06 11:00:00,219.33,220.31,219.0,219.99,26395.0,219.33,220.31,219.0,219.99,26395.0
2023-02-06 11:30:00,220.08,220.53,218.71,218.97,18765.0,220.08,220.53,218.71,218.97,18765.0
2023-02-06 12:00:00,219.0,219.18,218.43,219.0,25552.0,219.0,219.18,218.43,219.0,25552.0
2023-02-06 12:30:00,219.0,219.07,217.96,218.2,32230.0,219.0,219.07,217.96,218.2,32230.0
2023-02-06 13:00:00,218.38,218.38,217.61,217.68,11827.0,218.38,218.38,217.61,217.68,11827.0
2023-02-06 13:30:00,217.7,218.12,217.42,217.91,14558.0,217.7,218.12,217.42,217.91,14558.0
2023-02-06 14:00:00,218.01,218.44,217.8,217.91,14041.0,218.01,218.44,217.8,217.91,14041.0
2023-02-06 14:30:00,217.87,217.99,217.2,217.94,17568.0,217.87,217.99,217.2,217.94,17568.0
2023-02-06 15:00:00,218.0,218.01,217.19,217.35,24018.0,218.0,218.01,217.19,217.35,24018.0
2023-02-06 15:30:00,217.29,218.59,216.94,218.34,120053.0,217.29,218.59,216.94,218.34,120053.0
2023-02-07 09:30:00,217.85,217.96,215.68,216.9,19609.0,217.85,217.96,215.68,216.9,19609.0
2023-02-07 10:00:00,216.89,218.55,216.68,217.59,30008.0,216.89,218.55,216.68,217.59,30008.0
2023-02-07 10:30:00,217.62,218.21,217.03,217.68,14751.0,217.62,218.21,217.03,217.68,14751.0
2023-02-07 11:00:00,217.83,219.04,217.8,218.7,19332.0,217.83,219.04,217.8,218.7,19332.0
2023-02-07 11:30:00,218.76,219.31,218.64,218.82,9423.0,218.76,219.31,218.64,218.82,9423.0
2023-02-07 12:00:00,218.78,219.02,218.24,218.51,11862.0,218.78,219.02,218.24,218.51,11862.0
2023-02-07 12:30:00,218.56,222.84,218.51,222.05,44729.0,218.56,222.84,218.51,222.05,44729.0
2023-02-07 13:00:00,222.34,222.69,219.08,219.24,31506.0,222.34,222.69,219.08,219.24,31506.0
2023-02-07 13:30:00,218.74,219.21,217.48,218.63,16301.0,218.74,219.21,217.48,218.63,16301.0
2023-02-07 14:00:00,218.74,221.38,218.74,221.14,24578.0,218.74,221.38,218.74,221.14,24578.0
2023-02-07 14:30:00,220.96,221.91,220.87,221.68,23437.0,220.96,221.91,220.87,221.68,23437.0
2023-02-07 15:00:00,221.7,223.11,220.98,223.07,68696.0,221.7,223.11,220.98,223.07,68696.0
2023-02-07 15:30:00,222.98,224.01,221.89,223.66,143614.0,222.98,224.01,221.89,223.66,143614.0
2023-02-08 09:30:00,223.86,225.86,222.45,225.56,76569.0,223.86,225.86,222.45,225.56,76569.0
2023-02-08 10:00:00,225.42,225.95,223.25,223.3,20535.0,225.42,225.95,223.25,223.3,20535.0
2023-02-08 10:30:00,223.35,223.94,221.65,222.89,41218.0,223.35,223.94,221.65,222.89,41218.0
2023-02-08 11:00:00,222.79,223.05,221.55,221.76,26242.0,222.79,223.05,221.55,221.76,26242.0
2023-02-08 11:30:00,221.7,222.27,221.3,221.75,15516.0,221.7,222.27,221.3,221.75,15516.0
2023-02-08 12:00:00,221.62,222.39,220.98,221.96,12381.0,221.62,222.39,220.98,221.96,12381.0
2023-02-08 12:30:00,222.11,222.34,221.07,222.25,11163.0,222.11,222.34,221.07,222.25,11163.0
2023-02-08 13:00:00,222.14,223.19,221.44,221.44,18448.0,222.14,223.19,221.44,221.44,18448.0
2023-02-08 13:30:00,221.28,222.17,221.23,221.93,23942.0,221.28,222.17,221.23,221.93,23942.0
2023-02-08 14:00:00,221.8,222.84,221.52,221.78,14596.0,221.8,222.84,221.52,221.78,14596.0
2023-02-08 14:30:00,221.94,222.18,221.07,221.98,22070.0,221.94,222.18,221.07,221.98,22070.0
2023-02-08 15:00:00,221.92,222.07,220.93,221.83,31002.0,221.92,222.07,220.93,221.83,31002.0
2023-02-08 15:30:00,221.76,221.97,220.96,221.35,127310.0,221.76,221.97,220.96,221.35,127310.0
2023-02-09 09:30:00,224.42,229.43,223.84,228.61,83235.0,224.42,229.43,223.84,228.61,83235.0
2023-02-09 10:00:00,228.66,228.81,225.52,225.77,44703.0,228.66,228.81,225.52,225.77,44703.0
2023-02-09 10:30:00,225.64,226.32,225.13,225.67,32189.0,225.64,226.32,225.13,225.67,32189.0
2023-02-09 11:00:00,225.82,225.93,224.55,224.95,19566.0,225.82,225.93,224.55,224.95,19566.0
2023-02-09 11:30:00,225.02,226.42,224.72,226.31,22447.0,225.02,226.42,224.72,226.31,22447.0
2023-02-09 12:00:00,226.35,227.09,226.2,226.23,44999.0,226.35,227.09,226.2,226.23,44999.0
2023-02-09 12:30:00,226.11,226.23,224.53,225.53,28838.0,226.11,226.23,224.53,225.53,28838.0
2023-02-09 13:00:00,225.53,226.27,225.19,226.03,27906.0,225.53,226.27,225.19,226.03,27906.0
2023-02-09 13:30:00,225.85,226.23,224.23,224.51,29337.0,225.85,226.23,224.23,224.51,29337.0
2023-02-09 14:00:00,224.45,225.03,223.84,223.97,44516.0,224.45,225.03,223.84,223.97,44516.0
2023-02-09 14:30:00,224.11,224.73,223.61,224.66,41945.0,224.11,224.73,223.61,224.66,41945.0
2023-02-09 15:00:00,224.67,224.67,222.94,223.69,74946.0,224.67,224.67,222.94,223.69,74946.0
2023-02-09 15:30:00,223.63,226.7,222.76,224.76,339971.0,223.63,226.7,222.76,224.76,339971.0
2023-02-10 09:30:00,220.94,224.84,220.91,224.62,151223.0,220.94,224.84,220.91,224.62,151223.0
2023-02-10 10:00:00,224.43,224.54,222.32,223.72,89419.0,224.43,224.54,222.32,223.72,89419.0
2023-02-10 10:30:00,223.69,223.99,221.02,222.01,42224.0,223.69,223.99,221.02,222.01,42224.0
2023-02-10 11:00:00,221.99,222.32,220.2,220.62,33170.0,221.99,222.32,220.2,220.62,33170.0
2023-02-10 11:30:00,220.58,220.92,219.84,220.57,23730.0,220.58,220.92,219.84,220.57,23730.0
2023-02-10 12:00:00,220.34,221.64,220.02,221.16,26096.0,220.34,221.64,220.02,221.16,26096.0
2023-02-10 12:30:00,221.14,221.39,220.02,221.25,26182.0,221.14,221.39,220.02,221.25,26182.0
2023-02-10 13:00:00,221.4,222.52,220.97,222.14,10878.0,221.4,222.52,220.97,222.14,10878.0
2023-02-10 13:30:00,221.94,222.01,221.03,221.23,14696.0,221.94,222.01,221.03,221.23,14696.0
2023-02-10 14:00:00,221.25,221.47,220.75,220.77,15019.0,221.25,221.47,220.75,220.77,15019.0
2023-02-10 14:30:00,220.79,221.22,220.44,221.22,19329.0,220.79,221.22,220.44,221.22,19329.0
2023-02-10 15:00:00,221.33,221.77,220.69,221.47,19991.0,221.33,221.77,220.69,221.47,19991.0
2023-02-10 15:30:00,221.47,223.34,221.46,222.88,88603.0,221.47,223.34,221.46,222.88,88603.0
2023-02-13 09:30:00,223.38,225.09,222.9,225.09,64345.0,223.38,225.09,222.9,225.09,64345.0
2023-02-13 10:00:00,225.12,225.17,223.98,224.7,38747.0,225.12,225.17,223.98,224.7,38747.0
2023-02-13 10:30:00,224.7,225.96,224.57,225.58,22031.0,224.7,225.96,224.57,225.58,22031.0
2023-02-13 11:00:00,225.62,225.9,225.45,225.71,16494.0,225.62,225.9,225.45,225.71,16494.0
2023-02-13 11:30:00,225.71,225.71,224.28,224.72,32587.0,225.71,225.71,224.28,224.72,32587.0
2023-02-13 12:00:00,224.75,225.08,224.56,224.56,10701.0,224.75,225.08,224.56,224.56,10701.0
2023-02-13 12:30:00,224.65,224.71,224.19,224.25,15853.0,224.65,224.71,224.19,224.25,15853.0
2023-02-13 13:00:00,224.24,224.49,223.74,224.49,15226.0,224.24,224.49,223.74,224.49,15226.0
2023-02-13 13:30:00,224.38,224.62,223.92,224.4,33040.0,224.38,224.62,223.92,224.4,33040.0
2023-02-13 14:00:00,224.29,224.46,223.36,223.77,22637.0,224.29,224.46,223.36,223.77,22637.0
2023-02-13 14:30:00,223.75,223.79,222.85,223.38,21765.0,223.75,223.79,222.85,223.38,21765.0
2023-02-13 15:00:00,223.3,223.89,222.88,223.74,29729.0,223.3,223.89,222.88,223.74,29729.0
2023-02-13 15:30:00,223.78,224.44,223.35,224.08,88071.0,223.78,224.44,223.35,224.08,88071.0
2023-02-14 09:30:00,223.37,225.7,222.08,225.58,57846.0,223.37,225.7,222.08,225.58,57846.0
2023-02-14 10:00:00,225.73,229.01,225.53,227.79,48853.0,225.73,229.01,225.53,227.79,48853.0
2023-02-14 10:30:00,227.94,228.7,226.18,228.59,171072.0,227.94,228.7,226.18,228.59,171072.0
2023-02-14 11:00:00,228.52,229.33,226.57,226.57,28143.0,228.52,229.33,226.57,226.57,28143.0
2023-02-14 11:30:00,226.08,226.18,225.01,225.65,24331.0,226.08,226.18,225.01,225.65,24331.0
2023-02-14 12:00:00,225.56,225.87,224.98,225.49,46033.0,225.56,225.87,224.98,225.49,46033.0
2023-02-14 12:30:00,225.42,226.1,225.27,225.31,28415.0,225.42,226.1,225.27,225.31,28415.0
2023-02-14 13:00:00,225.49,227.55,225.49,226.74,40585.0,225.49,227.55,225.49,226.74,40585.0
2023-02-14 13:30:00,226.98,227.12,226.33,226.35,58349.0,226.98,227.12,226.33,226.35,58349.0
2023-02-14 14:00:00,226.49,226.75,225.59,226.2,16379.0,226.49,226.75,225.59,226.2,16379.0
2023-02-14 14:30:00,226.39,227.44,226.27,227.37,23296.0,226.39,227.44,226.27,227.37,23296.0
2023-02-14 15:00:00,227.37,228.34,226.94,228.06,33176.0,227.37,228.34,226.94,228.06,33176.0
2023-02-14 15:30:00,228.02,228.86,227.94,227.98,145788.0,228.02,228.86,227.94,227.98,145788.0
2023-02-15 09:30:00,226.48,228.8,226.12,226.69,47557.0,226.48,228.8,226.12,226.69,47557.0
2023-02-15 10:00:00,226.67,227.99,225.39,227.52,40340.0,226.67,227.99,225.39,227.52,40340.0
2023-02-15 10:30:00,227.24,227.83,226.24,226.42,26818.0,227.24,227.83,226.24,226.42,26818.0
2023-02-15 11:00:00,226.45,227.85,226.38,227.85,15602.0,226.45,227.85,226.38,227.85,15602.0
2023-02-15 11:30:00,227.68,227.95,226.79,227.4,36415.0,227.68,227.95,226.79,227.4,36415.0
2023-02-15 12:00:00,227.36,227.51,225.92,225.93,19367.0,227.36,227.51,225.92,225.93,19367.0
2023-02-15 12:30:00,226.04,226.94,225.92,226.78,19883.0,226.04,226.94,225.92,226.78,19883.0
2023-02-15 13:00:00,226.92,227.47,226.13,226.47,20902.0,226.92,227.47,226.13,226.47,20902.0
2023-02-15 13:30:00,226.56,227.08,226.4,226.59,24165.0,226.56,227.08,226.4,226.59,24165.0
2023-02-15 14:00:00,226.75,228.13,226.64,227.79,33143.0,226.75,228.13,226.64,227.79,33143.0
2023-02-15 14:30:00,227.75,227.88,227.32,227.4,18040.0,227.75,227.88,227.32,227.4,18040.0
2023-02-15 15:00:00,227.46,228.01,227.33,227.6,52871.0,227.46,228.01,227.33,227.6,52871.0
2023-02-15 15:30:00,227.68,229.32,227.52,229.29,116670.0,227.68,229.32,227.52,229.29,116670.0
2023-02-16 09:30:00,223.75,224.51,222.66,223.91,43713.0,223.75,224.51,222.66,223.91,43713.0
2023-02-16 10:00:00,223.68,224.91,223.43,224.51,14802.0,223.68,224.91,223.43,224.51,14802.0
2023-02-16 10:30:00,224.78,225.36,223.99,223.99,12997.0,224.78,225.36,223.99,223.99,12997.0
2023-02-16 11:00:00,224.18,224.8,223.5,224.65,31915.0,224.18,224.8,223.5,224.65,31915.0
2023-02-16 11:30:00,224.74,225.21,223.73,223.73,29782.0,224.74,225.21,223.73,223.73,29782.0
2023-02-16 12:00:00,223.74,224.24,223.08,224.09,18642.0,223.74,224.24,223.08,224.09,18642.0
2023-02-16 12:30:00,224.12,225.38,224.03,224.43,12594.0,224.12,225.38,224.03,224.43,12594.0
2023-02-16 13:00:00,224.56,225.06,224.23,224.48,14120.0,224.56,225.06,224.23,224.48,14120.0
2023-02-16 13:30:00,224.46,225.25,224.4,225.08,9045.0,224.46,225.25,224.4,225.08,9045.0
2023-02-16 14:00:00,225.14,225.28,224.26,224.8,13075.0,225.14,225.28,224.26,224.8,13075.0
2023-02-16 14:30:00,224.81,225.39,224.49,224.49,13023.0,224.81,225.39,224.49,224.49,13023.0
2023-02-16 15:00:00,224.59,224.59,221.92,222.05,20866.0,224.59,224.59,221.92,222.05,20866.0
2023-02-16 15:30:00,221.9,222.57,221.18,222.12,78526.0,221.9,222.57,221.18,222.12,78526.0
2023-02-17 09:30:00,219.44,220.4,216.5,218.49,73942.0,219.44,220.4,216.5,218.49,73942.0
2023-02-17 10:00:00,218.21,221.24,218.04,220.25,63433.0,218.21,221.24,218.04,220.25,63433.0
2023-02-17 10:30:00,220.28,221.23,218.8,219.06,46185.0,220.28,221.23,218.8,219.06,46185.0
2023-02-17 11:00:00,219.04,219.36,218.41,218.66,26881.0,219.04,219.36,218.41,218.66,26881.0
2023-02-17 11:30:00,218.68,219.65,218.11,218.53,30644.0,218.68,219.65,218.11,218.53,30644.0
2023-02-17 12:00:00,218.68,219.39,218.6,218.86,25660.0,218.68,219.39,218.6,218.86,25660.0
2023-02-17 12:30:00,218.71,218.73,217.44,217.67,18455.0,218.71,218.73,217.44,217.67,18455.0
2023-02-17 13:00:00,217.72,217.93,217.01,217.3,22699.0,217.72,217.93,217.01,217.3,22699.0
2023-02-17 13:30:00,217.29,218.14,217.16,217.78,23894.0,217.29,218.14,217.16,217.78,23894.0
2023-02-17 14:00:00,217.87,218.64,217.75,218.46,23060.0,217.87,218.64,217.75,218.46,23060.0
2023-02-17 14:30:00,218.41,218.73,217.66,218.56,22570.0,218.41,218.73,217.66,218.56,22570.0
2023-02-17 15:00:00,218.63,218.84,218.11,218.5,45994.0,218.63,218.84,218.11,218.5,45994.0
2023-02-17 15:30:00,218.5,220.26,218.48,219.99,150817.0,218.5,220.26,218.48,219.99,150817.0
2023-02-21 09:30:00,216.06,218.43,214.31,217.29,128703.0,216.06,218.43,214.31,217.29,128703.0
2023-02-21 10:00:00,217.31,217.74,216.2,216.46,50289.0,217.31,217.74,216.2,216.46,50289.0
2023-02-21 10:30:00,216.56,216.94,215.28,215.52,26626.0,216.56,216.94,215.28,215.52,26626.0
2023-02-21 11:00:00,215.76,217.33,215.31,216.36,59451.0,215.76,217.33,215.31,216.36,59451.0
2023-02-21 11:30:00,216.51,217.04,216.23,216.41,19754.0,216.51,217.04,216.23,216.41,19754.0
2023-02-21 12:00:00,216.4,216.41,215.49,215.53,36864.0,216.4,216.41,215.49,215.53,36864.0
2023-02-21 12:30:00,215.51,216.77,215.5,216.62,18277.0,215.51,216.77,215.5,216.62,18277.0
2023-02-21 13:00:00,216.62,216.62,215.34,215.46,21002.0,216.62,216.62,215.34,215.46,21002.0
2023-02-21 13:30:00,215.43,215.81,215.07,215.81,19894.0,215.43,215.81,215.07,215.81,19894.0
2023-02-21 14:00:00,215.74,216.1,215.39,215.85,23079.0,215.74,216.1,215.39,215.85,23079.0
2023-02-21 14:30:00,215.87,216.25,215.57,215.7,27158.0,215.87,216.25,215.57,215.7,27158.0
2023-02-21 15:00:00,215.75,215.94,214.84,215.0,59715.0,215.75,215.94,214.84,215.0,59715.0
2023-02-21 15:30:00,214.99,215.66,214.5,215.57,141134.0,214.99,215.66,214.5,215.57,141134.0
2023-02-22 09:30:00,215.71,217.63,215.71,217.03,92389.0,215.71,217.63,215.71,217.03,92389.0
2023-02-22 10:00:00,216.96,217.37,216.27,216.96,30247.0,216.96,217.37,216.27,216.96,30247.0
2023-02-22 10:30:00,216.96,217.5,215.95,217.25,29445.0,216.96,217.5,215.95,217.25,29445.0
2023-02-22 11:00:00,217.41,217.49,215.79,215.93,83871.0,217.41,217.49,215.79,215.93,83871.0
2023-02-22 11:30:00,216.0,216.25,215.34,215.63,56819.0,216.0,216.25,215.34,215.63,56819.0
2023-02-22 12:00:00,215.59,217.19,215.55,216.93,64688.0,215.59,217.19,215.55,216.93,64688.0
2023-02-22 12:30:00,216.85,217.35,216.85,217.06,41329.0,216.85,217.35,216.85,217.06,41329.0
2023-02-22 13:00:00,217.14,218.03,217.06,217.83,29603.0,217.14,218.03,217.06,217.83,29603.0
2023-02-22 13:30:00,217.82,218.46,217.36,217.67,49811.0,217.82,218.46,217.36,217.67,49811.0
2023-02-22 14:00:00,217.56,218.12,216.36,216.74,95595.0,217.56,218.12,216.36,216.74,95595.0
2023-02-22 14:30:00,216.76,217.13,215.78,215.84,44197.0,216.76,217.13,215.78,215.84,44197.0
2023-02-22 15:00:00,215.83,216.6,215.31,215.74,71070.0,215.83,216.6,215.31,215.74,71070.0
2023-02-22 15:30:00,215.68,216.72,215.36,216.72,138432.0,215.68,216.72,215.36,216.72,138432.0
2023-02-23 09:30:00,218.06,219.3,217.02,218.74,174861.0,218.06,219.3,217.02,218.74,174861.0
2023-02-23 10:00:00,218.8,219.05,217.32,218.11,62419.0,218.8,219.05,217.32,218.11,62419.0
2023-02-23 10:30:00,218.09,218.33,216.32,216.51,84880.0,218.09,218.33,216.32,216.51,84880.0
2023-02-23 11:00:00,216.4,217.18,216.24,216.78,46470.0,216.4,217.18,216.24,216.78,46470.0
2023-02-23 11:30:00,216.76,216.86,216.14,216.19,43695.0,216.76,216.86,216.14,216.19,43695.0
2023-02-23 12:00:00,216.13,216.79,216.12,216.48,43136.0,216.13,216.79,216.12,216.48,43136.0
2023-02-23 12:30:00,216.44,218.03,216.22,217.41,76210.0,216.44,218.03,216.22,217.41,76210.0
2023-02-23 13:00:00,217.33,217.57,216.57,216.79,59288.0,217.33,217.57,216.57,216.79,59288.0
2023-02-23 13:30:00,216.71,218.76,216.6,218.65,66822.0,216.71,218.76,216.6,218.65,66822.0
2023-02-23 14:00:00,218.65,220.73,218.55,220.37,65714.0,218.65,220.73,218.55,220.37,65714.0
2023-02-23 14:30:00,220.43,221.18,220.18,220.51,57155.0,220.43,221.18,220.18,220.51,57155.0
2023-02-23 15:00:00,220.53,221.44,220.44,221.43,111174.0,220.53,221.44,220.44,221.43,111174.0
2023-02-23 15:30:00,221.44,221.55,220.37,221.16,278917.0,221.44,221.55,220.37,221.16,278917.0
2023-02-24 09:30:00,203.42,205.11,195.75,198.23,798100.0,203.42,205.11,195.75,198.23,798100.0
2023-02-24 10:00:00,198.36,199.76,196.67,198.68,262289.0,198.36,199.76,196.67,198.68,262289.0
2023-02-24 10:30:00,198.58,198.87,195.26,195.96,181278.0,198.58,198.87,195.26,195.96,181278.0
2023-02-24 11:00:00,196.06,197.51,195.33,196.55,189168.0,196.06,197.51,195.33,196.55,189168.0
2023-02-24 11:30:00,196.65,198.06,194.72,196.98,183742.0,196.65,198.06,194.72,196.98,183742.0
2023-02-24 12:00:00,196.98,197.65,195.06,195.57,127137.0,196.98,197.65,195.06,195.57,127137.0
2023-02-24 12:30:00,195.57,196.15,195.0,195.3,124276.0,195.57,196.15,195.0,195.3,124276.0
2023-02-24 13:00:00,195.26,195.31,194.0,194.0,108721.0,195.26,195.31,194.0,194.0,108721.0
2023-02-24 13:30:00,194.0,194.61,193.46,193.82,83319.0,194.0,194.61,193.46,193.82,83319.0
2023-02-24 14:00:00,193.81,194.41,193.11,193.46,90413.0,193.81,194.41,193.11,193.46,90413.0
2023-02-24 14:30:00,193.46,194.0,192.77,193.29,103159.0,193.46,194.0,192.77,193.29,103159.0
2023-02-24 15:00:00,193.27,193.53,192.16,192.47,163907.0,193.27,193.53,192.16,192.47,163907.0
2023-02-24 15:30:00,192.45,192.86,191.44,192.59,608824.0,192.45,192.86,191.44,192.59,608824.0
2023-02-27 09:30:00,194.94,199.36,194.08,199.18,174842.0,194.94,199.36,194.08,199.18,174842.0
2023-02-27 10:00:00,199.09,199.87,198.68,199.01,110887.0,199.09,199.87,198.68,199.01,110887.0
2023-02-27 10:30:00,198.95,199.5,197.37,199.4,97799.0,198.95,199.5,197.37,199.4,97799.0
2023-02-27 11:00:00,199.47,200.0,198.17,198.74,93631.0,199.47,200.0,198.17,198.74,93631.0
2023-02-27 11:30:00,198.79,199.3,197.78,199.22,60417.0,198.79,199.3,197.78,199.22,60417.0
2023-02-27 12:00:00,199.26,199.35,197.34,197.84,79881.0,199.26,199.35,197.34,197.84,79881.0
2023-02-27 12:30:00,197.88,198.93,197.87,198.53,66697.0,197.88,198.93,197.87,198.53,66697.0
2023-02-27 13:00:00,198.49,198.55,197.25,197.77,45319.0,198.49,198.55,197.25,197.77,45319.0
2023-02-27 13:30:00,197.86,198.01,197.2,198.0,56333.0,197.86,198.01,197.2,198.0,56333.0
2023-02-27 14:00:00,197.98,198.65,197.64,198.0,44244.0,197.98,198.65,197.64,198.0,44244.0
2023-02-27 14:30:00,198.0,198.18,197.09,197.7,41218.0,198.0,198.18,197.09,197.7,41218.0
2023-02-27 15:00:00,197.78,197.99,196.99,197.22,53092.0,197.78,197.99,196.99,197.22,53092.0
2023-02-27 15:30:00,197.23,197.23,196.23,196.67,256734.0,197.23,197.23,196.23,196.67,256734.0
2023-02-28 09:30:00,195.11,198.94,195.11,198.7,72980.0,195.11,198.94,195.11,198.7,72980.0
2023-02-28 10:00:00,198.56,199.8,198.33,198.66,65441.0,198.56,199.8,198.33,198.66,65441.0
2023-02-28 10:30:00,198.9,199.47,198.49,199.25,45976.0,198.9,199.47,198.49,199.25,45976.0
2023-02-28 11:00:00,199.22,199.71,198.8,199.31,108110.0,199.22,199.71,198.8,199.31,108110.0
2023-02-28 11:30:00,199.39,200.09,198.82,200.04,69282.0,199.39,200.09,198.82,200.04,69282.0
2023-02-28 12:00:00,200.01,201.07,199.57,201.04,105671.0,200.01,201.07,199.57,201.04,105671.0
2023-02-28 12:30:00,201.11,201.3,200.3,201.15,28758.0,201.11,201.3,200.3,201.15,28758.0
2023-02-28 13:00:00,201.24,201.67,200.6,201.01,23951.0,201.24,201.67,200.6,201.01,23951.0
2023-02-28 13:30:00,201.13,201.18,200.29,200.48,24252.0,201.13,201.18,200.29,200.48,24252.0
2023-02-28 14:00:00,200.58,200.64,199.61,199.61,26310.0,200.58,200.64,199.61,199.61,26310.0
2023-02-28 14:30:00,199.7,199.82,198.76,198.93,55701.0,199.7,199.82,198.76,198.93,55701.0
2023-02-28 15:00:00,198.86,199.1,198.52,198.63,75268.0,198.86,199.1,198.52,198.63,75268.0
2023-02-28 15:30:00,198.63,199.09,198.25,198.65,162477.0,198.63,199.09,198.25,198.65,162477.0
2023-03-01 09:30:00,199.48,200.13,197.55,198.82,75417.0,199.48,200.13,197.55,198.82,75417.0
2023-03-01 10:00:00,199.0,199.79,196.49,196.78,118453.0,199.0,199.79,196.49,196.78,118453.0
2023-03-01 10:30:00,196.68,197.57,196.32,196.76,59418.0,196.68,197.57,196.32,196.76,59418.0
2023-03-01 11:00:00,196.64,196.76,195.17,196.41,37222.0,196.64,196.76,195.17,196.41,37222.0
2023-03-01 11:30:00,196.42,196.76,195.86,196.46,22304.0,196.42,196.76,195.86,196.46,22304.0
2023-03-01 12:00:00,196.17,196.98,195.99,196.57,28370.0,196.17,196.98,195.99,196.57,28370.0
2023-03-01 12:30:00,196.56,196.89,196.36,196.52,17914.0,196.56,196.89,196.36,196.52,17914.0
2023-03-01 13:00:00,196.44,196.74,196.29,196.63,12871.0,196.44,196.74,196.29,196.63,12871.0
2023-03-01 13:30:00,196.41,197.13,196.37,197.13,19030.0,196.41,197.13,196.37,197.13,19030.0
2023-03-01 14:00:00,197.05,197.08,196.27,196.27,14915.0,197.05,197.08,196.27,196.27,14915.0
2023-03-01 14:30:00,196.16,196.25,195.55,195.7,31617.0,196.16,196.25,195.55,195.7,31617.0
2023-03-01 15:00:00,195.61,196.17,195.61,195.76,33510.0,195.61,196.17,195.61,195.76,33510.0
2023-03-01 15:30:00,195.84,196.68,195.76,196.45,105152.0,195.84,196.68,195.76,196.45,105152.0
2023-03-02 09:30:00,195.69,199.67,195.53,199.67,135346.0,195.69,199.67,195.53,199.67,135346.0
2023-03-02 10:00:00,199.55,200.51,199.28,200.1,65337.0,199.55,200.51,199.28,200.1,65337.0
2023-03-02 10:30:00,200.1,200.24,198.71,200.07,53543.0,200.1,200.24,198.71,200.07,53543.0
2023-03-02 11:00:00,200.1,200.69,199.41,199.67,40803.0,200.1,200.69,199.41,199.67,40803.0
2023-03-02 11:30:00,199.62,199.67,198.74,199.35,20709.0,199.62,199.67,198.74,199.35,20709.0
2023-03-02 12:00:00,199.4,199.56,198.74,199.23,16862.0,199.4,199.56,198.74,199.23,16862.0
2023-03-02 12:30:00,199.28,199.93,199.16,199.69,18376.0,199.28,199.93,199.16,199.69,18376.0
2023-03-02 13:00:00,199.65,199.81,198.74,198.84,20727.0,199.65,199.81,198.74,198.84,20727.0
2023-03-02 13:30:00,198.84,200.52,198.84,200.52,25900.0,198.84,200.52,198.84,200.52,25900.0
2023-03-02 14:00:00,200.68,201.35,200.07,201.34,28055.0,200.68,201.35,200.07,201.34,28055.0
2023-03-02 14:30:00,201.25,201.55,200.58,201.5,60355.0,201.25,201.55,200.58,201.5,60355.0
2023-03-02 15:00:00,201.6,201.79,201.11,201.26,36309.0,201.6,201.79,201.11,201.26,36309.0
2023-03-02 15:30:00,201.32,201.97,200.93,201.14,145856.0,201.32,201.97,200.93,201.14,145856.0
2023-03-03 09:30:00,201.44,206.47,201.44,205.6,126569.0,201.44,206.47,201.44,205.6,126569.0
2023-03-03 10:00:00,205.68,207.22,204.59,206.77,72398.0,205.68,207.22,204.59,206.77,72398.0
2023-03-03 10:30:00,206.9,207.2,205.91,206.59,79674.0,206.9,207.2,205.91,206.59,79674.0
2023-03-03 11:00:00,206.58,206.74,205.56,205.98,64170.0,206.58,206.74,205.56,205.98,64170.0
2023-03-03 11:30:00,206.01,206.99,206.0,206.26,49646.0,206.01,206.99,206.0,206.26,49646.0
2023-03-03 12:00:00,206.17,206.4,205.36,206.31,77863.0,206.17,206.4,205.36,206.31,77863.0
2023-03-03 12:30:00,206.29,207.59,206.12,207.59,35009.0,206.29,207.59,206.12,207.59,35009.0
2023-03-03 13:00:00,207.61,208.12,206.95,207.25,37692.0,207.61,208.12,206.95,207.25,37692.0
2023-03-03 13:30:00,207.24,207.53,207.04,207.15,32498.0,207.24,207.53,207.04,207.15,32498.0
2023-03-03 14:00:00,207.23,207.79,206.76,207.62,33429.0,207.23,207.79,206.76,207.62,33429.0
2023-03-03 14:30:00,207.69,208.08,207.28,207.46,49617.0,207.69,208.08,207.28,207.46,49617.0
2023-03-03 15:00:00,207.48,208.0,207.07,207.73,48209.0,207.48,208.0,207.07,207.73,48209.0
2023-03-03 15:30:00,207.77,207.99,207.08,207.45,168048.0,207.77,207.99,207.08,207.45,168048.0
2023-03-06 09:30:00,207.69,208.56,206.97,208.51,60444.0,207.69,208.56,206.97,208.51,60444.0
2023-03-06 10:00:00,208.5,209.34,207.85,209.04,45459.0,208.5,209.34,207.85,209.04,45459.0
2023-03-06 10:30:00,209.05,210.91,208.82,210.81,41904.0,209.05,210.91,208.82,210.81,41904.0
2023-03-06 11:00:00,210.78,211.12,209.7,209.83,30601.0,210.78,211.12,209.7,209.83,30601.0
2023-03-06 11:30:00,209.83,210.69,209.64,210.67,23270.0,209.83,210.69,209.64,210.67,23270.0
2023-03-06 12:00:00,210.67,210.97,210.25,210.55,27045.0,210.67,210.97,210.25,210.55,27045.0
2023-03-06 12:30:00,210.6,210.6,208.89,209.01,28829.0,210.6,210.6,208.89,209.01,28829.0
2023-03-06 13:00:00,209.03,209.49,208.27,208.29,25284.0,209.03,209.49,208.27,208.29,25284.0
2023-03-06 13:30:00,208.29,208.34,207.74,208.0,31453.0,208.29,208.34,207.74,208.0,31453.0
2023-03-06 14:00:00,208.0,208.63,207.93,208.45,31121.0,208.0,208.63,207.93,208.45,31121.0
2023-03-06 14:30:00,208.34,208.68,208.01,208.33,22969.0,208.34,208.68,208.01,208.33,22969.0
2023-03-06 15:00:00,208.34,208.83,207.79,207.95,47150.0,208.34,208.83,207.79,207.95,47150.0
2023-03-06 15:30:00,208.02,208.77,207.56,208.3,178730.0,208.02,208.77,207.56,208.3,178730.0
2023-03-07 09:30:00,209.0,211.51,208.76,209.58,57750.0,209.0,211.51,208.76,209.58,57750.0
2023-03-07 10:00:00,209.5,209.5,206.18,207.12,71306.0,209.5,209.5,206.18,207.12,71306.0
2023-03-07 10:30:00,207.11,208.36,206.17,206.17,40897.0,207.11,208.36,206.17,206.17,40897.0
2023-03-07 11:00:00,206.27,207.5,206.27,206.82,33592.0,206.27,207.5,206.27,206.82,33592.0
2023-03-07 11:30:00,206.82,208.15,206.68,207.3,47174.0,206.82,208.15,206.68,207.3,47174.0
2023-03-07 12:00:00,207.39,208.42,206.95,207.88,40480.0,207.39,208.42,206.95,207.88,40480.0
2023-03-07 12:30:00,208.05,208.96,207.55,207.62,30826.0,208.05,208.96,207.55,207.62,30826.0
2023-03-07 13:00:00,207.56,207.56,206.17,206.47,26780.0,207.56,207.56,206.17,206.47,26780.0
2023-03-07 13:30:00,206.41,206.85,205.49,205.91,26661.0,206.41,206.85,205.49,205.91,26661.0
2023-03-07 14:00:00,205.93,206.38,205.6,205.93,22526.0,205.93,206.38,205.6,205.93,22526.0
2023-03-07 14:30:00,205.88,205.88,205.07,205.28,17074.0,205.88,205.88,205.07,205.28,17074.0
2023-03-07 15:00:00,205.2,205.99,205.2,205.29,45245.0,205.2,205.99,205.2,205.29,45245.0
2023-03-07 15:30:00,205.26,206.06,205.16,205.48,129267.0,205.26,206.06,205.16,205.48,129267.0
2023-03-08 09:30:00,205.51,207.58,204.7,205.14,55584.0,205.51,207.58,204.7,205.14,55584.0
2023-03-08 10:00:00,205.39,205.64,204.06,204.99,34839.0,205.39,205.64,204.06,204.99,34839.0
2023-03-08 10:30:00,204.91,205.88,204.03,204.29,27915.0,204.91,205.88,204.03,204.29,27915.0
2023-03-08 11:00:00,204.21,205.23,204.06,204.14,22867.0,204.21,205.23,204.06,204.14,22867.0
2023-03-08 11:30:00,204.11,205.01,203.35,204.69,20988.0,204.11,205.01,203.35,204.69,20988.0
2023-03-08 12:00:00,204.81,204.88,203.75,203.93,32298.0,204.81,204.88,203.75,203.93,32298.0
2023-03-08 12:30:00,203.9,204.78,203.53,204.58,23878.0,203.9,204.78,203.53,204.58,23878.0
2023-03-08 13:00:00,204.56,204.81,203.36,203.36,21426.0,204.56,204.81,203.36,203.36,21426.0
2023-03-08 13:30:00,203.41,204.06,203.36,203.83,24066.0,203.41,204.06,203.36,203.83,24066.0
2023-03-08 14:00:00,203.88,204.26,203.66,203.92,24180.0,203.88,204.26,203.66,203.92,24180.0
2023-03-08 14:30:00,203.87,204.07,203.47,203.48,16059.0,203.87,204.07,203.47,203.48,16059.0
2023-03-08 15:00:00,203.53,203.77,203.07,203.25,31039.0,203.53,203.77,203.07,203.25,31039.0
2023-03-08 15:30:00,203.21,204.79,203.17,204.57,140367.0,203.21,204.79,203.17,204.57,140367.0
2023-03-09 09:30:00,205.71,207.55,205.26,206.51,34876.0,205.71,207.55,205.26,206.51,34876.0
2023-03-09 10:00:00,206.55,208.49,206.51,208.45,34118.0,206.55,208.49,206.51,208.45,34118.0
2023-03-09 10:30:00,208.32,208.75,207.34,207.59,49318.0,208.32,208.75,207.34,207.59,49318.0
2023-03-09 11:00:00,207.63,207.85,206.3,206.46,29280.0,207.63,207.85,206.3,206.46,29280.0
2023-03-09 11:30:00,206.51,207.0,206.25,206.43,29772.0,206.51,207.0,206.25,206.43,29772.0
2023-03-09 12:00:00,206.46,206.84,205.78,206.23,26300.0,206.46,206.84,205.78,206.23,26300.0
2023-03-09 12:30:00,206.2,206.21,205.14,205.5,22803.0,206.2,206.21,205.14,205.5,22803.0
2023-03-09 13:00:00,205.53,205.69,203.59,203.82,16934.0,205.53,205.69,203.59,203.82,16934.0
2023-03-09 13:30:00,203.83,203.91,202.05,202.07,46764.0,203.83,203.91,202.05,202.07,46764.0
2023-03-09 14:00:00,202.14,202.44,201.33,201.78,54769.0,202.14,202.44,201.33,201.78,54769.0
2023-03-09 14:30:00,201.84,202.24,201.09,201.57,41111.0,201.84,202.24,201.09,201.57,41111.0
2023-03-09 15:00:00,201.79,201.8,199.9,200.03,78454.0,201.79,201.8,199.9,200.03,78454.0
2023-03-09 15:30:00,199.92,201.76,199.91,200.43,247171.0,199.92,201.76,199.91,200.43,247171.0
2023-03-10 09:30:00,200.69,201.37,196.54,197.27,50395.0,200.69,201.37,196.54,197.27,50395.0
2023-03-10 10:00:00,197.47,198.85,196.9,197.37,32377.0,197.47,198.85,196.9,197.37,32377.0
2023-03-10 10:30:00,197.25,199.23,197.08,199.12,46935.0,197.25,199.23,197.08,199.12,46935.0
2023-03-10 11:00:00,199.13,200.35,197.91,200.26,34437.0,199.13,200.35,197.91,200.26,34437.0
2023-03-10 11:30:00,200.23,200.79,198.18,198.22,33519.0,200.23,200.79,198.18,198.22,33519.0
2023-03-10 12:00:00,198.32,198.67,196.71,197.17,22146.0,198.32,198.67,196.71,197.17,22146.0
2023-03-10 12:30:00,197.29,198.11,196.62,196.8,14122.0,197.29,198.11,196.62,196.8,14122.0
2023-03-10 13:00:00,196.87,197.11,195.2,195.34,20974.0,196.87,197.11,195.2,195.34,20974.0
2023-03-10 13:30:00,195.4,195.4,194.16,194.16,23889.0,195.4,195.4,194.16,194.16,23889.0
2023-03-10 14:00:00,194.18,194.65,193.11,193.44,86058.0,194.18,194.65,193.11,193.44,86058.0
2023-03-10 14:30:00,193.42,195.96,193.32,195.24,42945.0,193.42,195.96,193.32,195.24,42945.0
2023-03-10 15:00:00,195.24,195.61,194.47,195.18,55485.0,195.24,195.61,194.47,195.18,55485.0
2023-03-10 15:30:00,194.83,194.99,193.27,194.0,158232.0,194.83,194.99,193.27,194.0,158232.0
2023-03-13 09:30:00,192.37,194.5,191.04,193.54,174289.0,192.37,194.5,191.04,193.54,174289.0
2023-03-13 10:00:00,193.63,194.8,192.52,193.75,72766.0,193.63,194.8,192.52,193.75,72766.0
2023-03-13 10:30:00,193.86,197.05,193.85,196.74,63835.0,193.86,197.05,193.85,196.74,63835.0
2023-03-13 11:00:00,196.75,198.99,196.6,198.6,97518.0,196.75,198.99,196.6,198.6,97518.0
2023-03-13 11:30:00,198.48,198.73,196.86,197.97,57882.0,198.48,198.73,196.86,197.97,57882.0
2023-03-13 12:00:00,198.18,199.32,197.57,198.3,46953.0,198.18,199.32,197.57,198.3,46953.0
2023-03-13 12:30:00,198.33,199.08,197.22,197.83,29123.0,198.33,199.08,197.22,197.83,29123.0
2023-03-13 13:00:00,197.95,198.59,196.84,197.88,33029.0,197.95,198.59,196.84,197.88,33029.0
2023-03-13 13:30:00,197.95,198.69,197.18,198.29,35062.0,197.95,198.69,197.18,198.29,35062.0
2023-03-13 14:00:00,198.29,199.71,198.05,199.2,42254.0,198.29,199.71,198.05,199.2,42254.0
2023-03-13 14:30:00,199.4,199.93,198.65,199.61,42554.0,199.4,199.93,198.65,199.61,42554.0
2023-03-13 15:00:00,199.6,200.3,198.27,198.59,94423.0,199.6,200.3,198.27,198.59,94423.0
2023-03-13 15:30:00,198.74,199.78,197.75,197.86,241649.0,198.74,199.78,197.75,197.86,241649.0
2023-03-14 09:30:00,200.07,202.5,199.52,200.32,94512.0,200.07,202.5,199.52,200.32,94512.0
2023-03-14 10:00:00,200.28,200.74,199.69,200.54,114455.0,200.28,200.74,199.69,200.54,114455.0
2023-03-14 10:30:00,200.56,201.04,199.33,199.44,65251.0,200.56,201.04,199.33,199.44,65251.0
2023-03-14 11:00:00,199.44,200.08,199.03,199.82,51060.0,199.44,200.08,199.03,199.82,51060.0
2023-03-14 11:30:00,199.9,200.3,199.65,199.92,53317.0,199.9,200.3,199.65,199.92,53317.0
2023-03-14 12:00:00,199.96,199.96,198.98,199.03,34943.0,199.96,199.96,198.98,199.03,34943.0
2023-03-14 12:30:00,199.08,199.97,199.04,199.56,24307.0,199.08,199.97,199.04,199.56,24307.0
2023-03-14 13:00:00,199.74,199.74,197.79,198.38,45351.0,199.74,199.74,197.79,198.38,45351.0
2023-03-14 13:30:00,198.35,199.0,197.6,197.63,37343.0,198.35,199.0,197.6,197.63,37343.0
2023-03-14 14:00:00,197.8,197.97,196.65,197.31,56657.0,197.8,197.97,196.65,197.31,56657.0
2023-03-14 14:30:00,197.31,197.8,196.98,197.04,45218.0,197.31,197.8,196.98,197.04,45218.0
2023-03-14 15:00:00,197.26,197.66,196.35,197.12,52987.0,197.26,197.66,196.35,197.12,52987.0
2023-03-14 15:30:00,197.06,199.37,196.87,199.23,256115.0,197.06,199.37,196.87,199.23,256115.0
2023-03-15 09:30:00,196.51,197.42,195.46,195.59,75411.0,196.51,197.42,195.46,195.59,75411.0
2023-03-15 10:00:00,195.5,196.21,194.5,194.99,78138.0,195.5,196.21,194.5,194.99,78138.0
2023-03-15 10:30:00,194.84,195.24,193.37,195.17,67878.0,194.84,195.24,193.37,195.17,67878.0
2023-03-15 11:00:00,195.07,195.98,194.77,195.52,50149.0,195.07,195.98,194.77,195.52,50149.0
2023-03-15 11:30:00,195.44,196.24,195.1,195.49,41710.0,195.44,196.24,195.1,195.49,41710.0
2023-03-15 12:00:00,195.63,195.84,193.82,194.36,58265.0,195.63,195.84,193.82,194.36,58265.0
2023-03-15 12:30:00,194.22,194.51,193.23,193.59,57690.0,194.22,194.51,193.23,193.59,57690.0
2023-03-15 13:00:00,193.58,194.83,193.16,194.7,52030.0,193.58,194.83,193.16,194.7,52030.0
2023-03-15 13:30:00,194.62,194.99,193.43,194.27,50657.0,194.62,194.99,193.43,194.27,50657.0
2023-03-15 14:00:00,194.4,195.6,193.26,195.02,55963.0,194.4,195.6,193.26,195.02,55963.0
2023-03-15 14:30:00,195.09,195.66,194.38,195.5,70103.0,195.09,195.66,194.38,195.5,70103.0
2023-03-15 15:00:00,195.55,196.2,194.49,196.03,81602.0,195.55,196.2,194.49,196.03,81602.0
2023-03-15 15:30:00,195.95,196.21,194.61,195.9,228828.0,195.95,196.21,194.61,195.9,228828.0
2023-03-16 09:30:00,196.18,199.3,195.23,199.13,70779.0,196.18,199.3,195.23,199.13,70779.0
2023-03-16 10:00:00,199.19,199.7,198.15,199.35,72019.0,199.19,199.7,198.15,199.35,72019.0
2023-03-16 10:30:00,199.2,201.27,198.95,201.16,82367.0,199.2,201.27,198.95,201.16,82367.0
2023-03-16 11:00:00,201.1,201.32,199.82,200.71,62943.0,201.1,201.32,199.82,200.71,62943.0
2023-03-16 11:30:00,200.77,202.15,200.3,201.78,30328.0,200.77,202.15,200.3,201.78,30328.0
2023-03-16 12:00:00,201.86,201.98,200.78,201.05,22541.0,201.86,201.98,200.78,201.05,22541.0
2023-03-16 12:30:00,201.0,201.88,200.5,201.78,29736.0,201.0,201.88,200.5,201.78,29736.0
2023-03-16 13:00:00,201.91,202.05,200.92,201.12,21955.0,201.91,202.05,200.92,201.12,21955.0
2023-03-16 13:30:00,201.18,201.51,200.83,201.27,29492.0,201.18,201.51,200.83,201.27,29492.0
2023-03-16 14:00:00,201.21,201.27,200.45,200.66,28066.0,201.21,201.27,200.45,200.66,28066.0
2023-03-16 14:30:00,200.68,201.13,200.18,200.84,32157.0,200.68,201.13,200.18,200.84,32157.0
2023-03-16 15:00:00,200.88,201.82,200.62,201.65,65917.0,200.88,201.82,200.62,201.65,65917.0
2023-03-16 15:30:00,201.63,201.84,199.97,200.58,175668.0,201.63,201.84,199.97,200.58,175668.0
2023-03-17 09:30:00,199.3,201.73,198.69,201.58,275782.0,199.3,201.73,198.69,201.58,275782.0
2023-03-17 10:00:00,201.59,202.71,199.65,200.13,44921.0,201.59,202.71,199.65,200.13,44921.0
2023-03-17 10:30:00,200.36,200.36,198.12,198.18,26457.0,200.36,200.36,198.12,198.18,26457.0
2023-03-17 11:00:00,198.21,198.88,197.1,197.52,60298.0,198.21,198.88,197.1,197.52,60298.0
2023-03-17 11:30:00,197.53,197.84,196.9,197.25,24811.0,197.53,197.84,196.9,197.25,24811.0
2023-03-17 12:00:00,197.33,199.27,197.23,199.04,32763.0,197.33,199.27,197.23,199.04,32763.0
2023-03-17 12:30:00,199.23,199.7,198.17,198.72,21827.0,199.23,199.7,198.17,198.72,21827.0
2023-03-17 13:00:00,198.78,199.72,198.78,199.2,14898.0,198.78,199.72,198.78,199.2,14898.0
2023-03-17 13:30:00,199.15,199.62,198.91,199.59,18415.0,199.15,199.62,198.91,199.59,18415.0
2023-03-17 14:00:00,199.77,200.14,198.79,198.98,29507.0,199.77,200.14,198.79,198.98,29507.0
2023-03-17 14:30:00,199.03,199.9,198.89,199.58,38157.0,199.03,199.9,198.89,199.58,38157.0
2023-03-17 15:00:00,199.7,200.17,199.1,199.72,58060.0,199.7,200.17,199.1,199.72,58060.0
2023-03-17 15:30:00,199.6,199.6,198.26,199.12,202730.0,199.6,199.6,198.26,199.12,202730.0
2023-03-20 09:30:00,200.01,201.38,198.64,200.71,101321.0,200.01,201.38,198.64,200.71,101321.0
2023-03-20 10:00:00,200.64,201.38,199.12,199.71,51806.0,200.64,201.38,199.12,199.71,51806.0
2023-03-20 10:30:00,199.62,201.03,199.43,200.79,103900.0,199.62,201.03,199.43,200.79,103900.0
2023-03-20 11:00:00,200.95,202.89,200.85,202.79,38851.0,200.95,202.89,200.85,202.79,38851.0
2023-03-20 11:30:00,202.84,202.89,200.54,200.56,28521.0,202.84,202.89,200.54,200.56,28521.0
2023-03-20 12:00:00,200.66,200.7,198.24,198.66,55742.0,200.66,200.7,198.24,198.66,55742.0
2023-03-20 12:30:00,198.81,199.26,198.29,199.05,29082.0,198.81,199.26,198.29,199.05,29082.0
2023-03-20 13:00:00,199.04,199.84,198.89,199.48,30510.0,199.04,199.84,198.89,199.48,30510.0
2023-03-20 13:30:00,199.49,200.21,199.46,199.9,26784.0,199.49,200.21,199.46,199.9,26784.0
2023-03-20 14:00:00,200.01,200.29,199.49,199.89,20401.0,200.01,200.29,199.49,199.89,20401.0
2023-03-20 14:30:00,199.97,199.97,199.13,199.36,29365.0,199.97,199.97,199.13,199.36,29365.0
2023-03-20 15:00:00,199.33,199.93,199.22,199.76,34662.0,199.33,199.93,199.22,199.76,34662.0
2023-03-20 15:30:00,199.75,200.65,199.61,200.33,124950.0,199.75,200.65,199.61,200.33,124950.0
2023-03-21 09:30:00,201.82,203.71,201.57,203.61,52464.0,201.82,203.71,201.57,203.61,52464.0
2023-03-21 10:00:00,203.62,204.9,203.32,204.02,87737.0,203.62,204.9,203.32,204.02,87737.0
2023-03-21 10:30:00,203.9,204.27,203.34,203.66,77337.0,203.9,204.27,203.34,203.66,77337.0
2023-03-21 11:00:00,203.67,205.49,203.51,205.06,71157.0,203.67,205.49,203.51,205.06,71157.0
2023-03-21 11:30:00,205.09,205.78,204.65,204.98,68209.0,205.09,205.78,204.65,204.98,68209.0
2023-03-21 12:00:00,204.9,205.87,204.71,205.44,60509.0,204.9,205.87,204.71,205.44,60509.0
2023-03-21 12:30:00,205.38,205.57,204.8,205.24,33571.0,205.38,205.57,204.8,205.24,33571.0
2023-03-21 13:00:00,205.38,205.86,205.17,205.78,37163.0,205.38,205.86,205.17,205.78,37163.0
2023-03-21 13:30:00,205.78,206.73,205.74,206.08,64738.0,205.78,206.73,205.74,206.08,64738.0
2023-03-21 14:00:00,206.04,206.65,206.0,206.47,63665.0,206.04,206.65,206.0,206.47,63665.0
2023-03-21 14:30:00,206.47,207.26,206.28,206.7,66912.0,206.47,207.26,206.28,206.7,66912.0
2023-03-21 15:00:00,206.7,207.82,206.57,207.31,52305.0,206.7,207.82,206.57,207.31,52305.0
2023-03-21 15:30:00,207.35,208.62,206.98,207.3,191658.0,207.35,208.62,206.98,207.3,191658.0
2023-03-22 09:30:00,206.44,207.28,204.86,205.5,42228.0,206.44,207.28,204.86,205.5,42228.0
2023-03-22 10:00:00,205.51,206.14,204.29,206.14,49864.0,205.51,206.14,204.29,206.14,49864.0
2023-03-22 10:30:00,206.21,206.22,204.02,204.22,31003.0,206.21,206.22,204.02,204.22,31003.0
2023-03-22 11:00:00,204.16,204.4,203.16,204.08,30760.0,204.16,204.4,203.16,204.08,30760.0
2023-03-22 11:30:00,204.13,204.49,203.24,203.6,15585.0,204.13,204.49,203.24,203.6,15585.0
2023-03-22 12:00:00,203.71,203.71,202.96,203.17,15802.0,203.71,203.71,202.96,203.17,15802.0
2023-03-22 12:30:00,203.27,203.27,202.53,202.72,25496.0,203.27,203.27,202.53,202.72,25496.0
2023-03-22 13:00:00,202.72,203.03,202.51,202.84,31502.0,202.72,203.03,202.51,202.84,31502.0
2023-03-22 13:30:00,202.86,204.13,202.46,204.13,25770.0,202.86,204.13,202.46,204.13,25770.0
2023-03-22 14:00:00,204.15,206.17,204.01,204.7,39802.0,204.15,206.17,204.01,204.7,39802.0
2023-03-22 14:30:00,204.81,205.88,202.4,202.52,89095.0,204.81,205.88,202.4,202.52,89095.0
2023-03-22 15:00:00,202.4,203.16,200.54,202.19,129037.0,202.4,203.16,200.54,202.19,129037.0
2023-03-22 15:30:00,202.16,202.25,198.34,198.38,359426.0,202.16,202.25,198.34,198.38,359426.0
2023-03-23 09:30:00,200.71,202.95,200.71,201.22,132186.0,200.71,202.95,200.71,201.22,132186.0
2023-03-23 10:00:00,201.37,203.46,201.36,202.64,56110.0,201.37,203.46,201.36,202.64,56110.0
2023-03-23 10:30:00,202.83,204.67,202.01,203.83,77945.0,202.83,204.67,202.01,203.83,77945.0
2023-03-23 11:00:00,203.92,204.58,203.67,203.78,28029.0,203.92,204.58,203.67,203.78,28029.0
2023-03-23 11:30:00,203.76,204.25,203.37,203.81,31840.0,203.76,204.25,203.37,203.81,31840.0
2023-03-23 12:00:00,203.68,204.0,202.71,203.04,24802.0,203.68,204.0,202.71,203.04,24802.0
2023-03-23 12:30:00,203.04,203.24,201.83,202.05,35829.0,203.04,203.24,201.83,202.05,35829.0
2023-03-23 13:00:00,201.99,202.42,201.3,201.89,57975.0,201.99,202.42,201.3,201.89,57975.0
2023-03-23 13:30:00,202.01,202.83,201.73,201.76,24574.0,202.01,202.83,201.73,201.76,24574.0
2023-03-23 14:00:00,201.84,202.2,200.2,200.2,27945.0,201.84,202.2,200.2,200.2,27945.0
2023-03-23 14:30:00,200.15,201.12,199.11,200.11,73877.0,200.15,201.12,199.11,200.11,73877.0
2023-03-23 15:00:00,200.41,201.5,199.4,200.42,62565.0,200.41,201.5,199.4,200.42,62565.0
2023-03-23 15:30:00,200.38,202.06,200.13,201.12,158465.0,200.38,202.06,200.13,201.12,158465.0
2023-03-24 09:30:00,201.07,202.54,199.99,202.43,54180.0,201.07,202.54,199.99,202.43,54180.0
2023-03-24 10:00:00,202.43,202.97,200.22,201.21,60777.0,202.43,202.97,200.22,201.21,60777.0
2023-03-24 10:30:00,201.19,201.46,199.71,200.04,42701.0,201.19,201.46,199.71,200.04,42701.0
2023-03-24 11:00:00,200.21,200.35,198.64,198.97,61943.0,200.21,200.35,198.64,198.97,61943.0
2023-03-24 11:30:00,198.92,200.75,198.15,200.53,82906.0,198.92,200.75,198.15,200.53,82906.0
2023-03-24 12:00:00,200.7,200.8,198.94,199.26,53324.0,200.7,200.8,198.94,199.26,53324.0
2023-03-24 12:30:00,199.39,199.62,198.84,198.95,76882.0,199.39,199.62,198.84,198.95,76882.0
2023-03-24 13:00:00,199.04,199.5,198.57,199.34,30092.0,199.04,199.5,198.57,199.34,30092.0
2023-03-24 13:30:00,199.32,199.72,198.77,199.36,26093.0,199.32,199.72,198.77,199.36,26093.0
2023-03-24 14:00:00,199.45,200.14,199.31,199.45,23101.0,199.45,200.14,199.31,199.45,23101.0
2023-03-24 14:30:00,199.49,199.89,199.4,199.54,34741.0,199.49,199.89,199.4,199.54,34741.0
2023-03-24 15:00:00,199.59,200.48,199.15,200.13,54436.0,199.59,200.48,199.15,200.13,54436.0
2023-03-24 15:30:00,200.18,200.62,199.56,200.23,131777.0,200.18,200.62,199.56,200.23,131777.0
2023-03-27 09:30:00,201.66,202.82,200.74,201.56,172464.0,201.66,202.82,200.74,201.56,172464.0
2023-03-27 10:00:00,201.67,202.11,200.24,200.46,78602.0,201.67,202.11,200.24,200.46,78602.0
2023-03-27 10:30:00,200.36,200.56,199.46,199.64,55096.0,200.36,200.56,199.46,199.64,55096.0
2023-03-27 11:00:00,199.68,199.9,199.34,199.44,29309.0,199.68,199.9,199.34,199.44,29309.0
2023-03-27 11:30:00,199.41,199.6,197.96,197.99,37015.0,199.41,199.6,197.96,197.99,37015.0
2023-03-27 12:00:00,197.95,198.59,197.26,198.48,51605.0,197.95,198.59,197.26,198.48,51605.0
2023-03-27 12:30:00,198.4,198.84,197.87,198.62,29758.0,198.4,198.84,197.87,198.62,29758.0
2023-03-27 13:00:00,198.78,199.6,198.69,199.51,22967.0,198.78,199.6,198.69,199.51,22967.0
2023-03-27 13:30:00,199.5,199.81,199.22,199.31,37160.0,199.5,199.81,199.22,199.31,37160.0
2023-03-27 14:00:00,199.35,199.86,199.04,199.61,44425.0,199.35,199.86,199.04,199.61,44425.0
2023-03-27 14:30:00,199.66,200.23,199.58,200.18,45472.0,199.66,200.23,199.58,200.18,45472.0
2023-03-27 15:00:00,200.19,200.47,199.9,200.12,67916.0,200.19,200.47,199.9,200.12,67916.0
2023-03-27 15:30:00,200.12,200.2,198.46,198.79,244667.0,200.12,200.2,198.46,198.79,244667.0
2023-03-28 09:30:00,196.74,197.82,196.11,197.08,181062.0,196.74,197.82,196.11,197.08,181062.0
2023-03-28 10:00:00,197.08,197.64,196.27,197.02,64832.0,197.08,197.64,196.27,197.02,64832.0
2023-03-28 10:30:00,197.03,197.13,195.66,195.79,69147.0,197.03,197.13,195.66,195.79,69147.0
2023-03-28 11:00:00,195.69,197.18,195.6,196.83,50538.0,195.69,197.18,195.6,196.83,50538.0
2023-03-28 11:30:00,196.83,197.01,195.77,196.07,43047.0,196.83,197.01,195.77,196.07,43047.0
2023-03-28 12:00:00,196.09,196.14,195.55,195.55,42507.0,196.09,196.14,195.55,195.55,42507.0
2023-03-28 12:30:00,195.54,196.72,195.13,196.69,45480.0,195.54,196.72,195.13,196.69,45480.0
2023-03-28 13:00:00,196.73,196.81,195.99,196.39,25633.0,196.73,196.81,195.99,196.39,25633.0
2023-03-28 13:30:00,196.4,196.72,195.53,195.63,29497.0,196.4,196.72,195.53,195.63,29497.0
2023-03-28 14:00:00,195.64,196.2,195.6,196.06,24069.0,195.64,196.2,195.6,196.06,24069.0
2023-03-28 14:30:00,196.06,196.52,195.76,196.52,41848.0,196.06,196.52,195.76,196.52,41848.0
2023-03-28 15:00:00,196.58,196.88,196.31,196.32,65287.0,196.58,196.88,196.31,196.32,65287.0
2023-03-28 15:30:00,196.37,197.33,196.31,197.26,176411.0,196.37,197.33,196.31,197.26,176411.0
2023-03-29 09:30:00,199.81,199.81,198.45,199.09,46607.0,199.81,199.81,198.45,199.09,46607.0
2023-03-29 10:00:00,199.03,199.75,198.69,199.19,54891.0,199.03,199.75,198.69,199.19,54891.0
2023-03-29 10:30:00,199.19,199.25,197.65,197.65,38369.0,199.19,199.25,197.65,197.65,38369.0
2023-03-29 11:00:00,197.7,198.52,197.61,198.5,19143.0,197.7,198.52,197.61,198.5,19143.0
2023-03-29 11:30:00,198.64,198.85,198.06,198.25,26574.0,198.64,198.85,198.06,198.25,26574.0
2023-03-29 12:00:00,198.28,198.95,198.21,198.77,21636.0,198.28,198.95,198.21,198.77,21636.0
2023-03-29 12:30:00,198.84,199.03,197.78,197.89,24169.0,198.84,199.03,197.78,197.89,24169.0
2023-03-29 13:00:00,197.82,199.14,197.79,199.01,31795.0,197.82,199.14,197.79,199.01,31795.0
2023-03-29 13:30:00,198.93,198.93,198.3,198.48,22607.0,198.93,198.93,198.3,198.48,22607.0
2023-03-29 14:00:00,198.59,198.69,198.05,198.67,32587.0,198.59,198.69,198.05,198.67,32587.0
2023-03-29 14:30:00,198.61,199.34,198.56,199.27,28816.0,198.61,199.34,198.56,199.27,28816.0
2023-03-29 15:00:00,199.22,199.64,198.83,199.64,47139.0,199.22,199.64,198.83,199.64,47139.0
2023-03-29 15:30:00,199.63,199.94,198.94,199.16,153394.0,199.63,199.94,198.94,199.16,153394.0
2023-03-30 09:30:00,201.07,202.02,200.12,202.02,53031.0,201.07,202.02,200.12,202.02,53031.0
2023-03-30 10:00:00,202.1,202.82,200.99,202.66,59240.0,202.1,202.82,200.99,202.66,59240.0
2023-03-30 10:30:00,202.52,202.52,201.6,201.91,48317.0,202.52,202.52,201.6,201.91,48317.0
2023-03-30 11:00:00,201.83,202.28,201.29,201.48,37803.0,201.83,202.28,201.29,201.48,37803.0
2023-03-30 11:30:00,201.53,202.15,201.37,201.63,26620.0,201.53,202.15,201.37,201.63,26620.0
2023-03-30 12:00:00,201.58,201.77,200.98,201.52,23552.0,201.58,201.77,200.98,201.52,23552.0
2023-03-30 12:30:00,201.56,201.71,200.94,201.03,22100.0,201.56,201.71,200.94,201.03,22100.0
2023-03-30 13:00:00,201.03,201.38,200.82,201.05,22743.0,201.03,201.38,200.82,201.05,22743.0
2023-03-30 13:30:00,201.0,201.02,200.36,200.87,23761.0,201.0,201.02,200.36,200.87,23761.0
2023-03-30 14:00:00,200.93,201.36,200.78,201.3,30419.0,200.93,201.36,200.78,201.3,30419.0
2023-03-30 14:30:00,201.36,201.59,200.82,200.98,20550.0,201.36,201.59,200.82,200.98,20550.0
2023-03-30 15:00:00,201.05,201.3,200.83,201.3,33358.0,201.05,201.3,200.83,201.3,33358.0
2023-03-30 15:30:00,201.22,201.7,201.07,201.62,157697.0,201.22,201.7,201.07,201.62,157697.0
2023-03-31 09:30:00,202.78,204.36,202.01,203.86,55284.0,202.78,204.36,202.01,203.86,55284.0
2023-03-31 10:00:00,203.83,205.22,203.69,204.76,76810.0,203.83,205.22,203.69,204.76,76810.0
2023-03-31 10:30:00,204.63,206.24,204.56,205.55,58635.0,204.63,206.24,204.56,205.55,58635.0
2023-03-31 11:00:00,205.52,205.65,205.04,205.2,21862.0,205.52,205.65,205.04,205.2,21862.0
2023-03-31 11:30:00,205.19,205.57,205.16,205.43,19150.0,205.19,205.57,205.16,205.43,19150.0
2023-03-31 12:00:00,205.42,206.11,205.35,206.05,29915.0,205.42,206.11,205.35,206.05,29915.0
2023-03-31 12:30:00,206.12,206.16,205.58,205.97,17927.0,206.12,206.16,205.58,205.97,17927.0
2023-03-31 13:00:00,205.87,206.05,205.52,205.86,33330.0,205.87,206.05,205.52,205.86,33330.0
2023-03-31 13:30:00,205.86,206.22,205.78,206.03,73718.0,205.86,206.22,205.78,206.03,73718.0
2023-03-31 14:00:00,206.03,206.6,205.7,205.81,33927.0,206.03,206.6,205.7,205.81,33927.0
2023-03-31 14:30:00,205.81,206.29,205.65,206.2,46248.0,205.81,206.29,205.65,206.2,46248.0
2023-03-31 15:00:00,206.2,207.32,206.18,207.23,61900.0,206.2,207.32,206.18,207.23,61900.0
2023-03-31 15:30:00,207.18,208.38,206.5,208.15,281769.0,207.18,208.38,206.5,208.15,281769.0
2023-04-03 09:30:00,205.09,206.68,204.34,205.45,138064.0,205.09,206.68,204.34,205.45,138064.0
2023-04-03 10:00:00,205.98,206.6,205.15,206.53,43614.0,205.98,206.6,205.15,206.53,43614.0
2023-04-03 10:30:00,206.61,207.0,205.47,205.47,58055.0,206.61,207.0,205.47,205.47,58055.0
2023-04-03 11:00:00,205.45,206.13,204.99,205.06,55511.0,205.45,206.13,204.99,205.06,55511.0
2023-04-03 11:30:00,205.03,205.41,204.67,205.41,25604.0,205.03,205.41,204.67,205.41,25604.0
2023-04-03 12:00:00,205.46,205.76,205.17,205.45,18876.0,205.46,205.76,205.17,205.45,18876.0
2023-04-03 12:30:00,205.31,205.8,205.21,205.52,24251.0,205.31,205.8,205.21,205.52,24251.0
2023-04-03 13:00:00,205.44,205.83,204.9,205.02,41058.0,205.44,205.83,204.9,205.02,41058.0
2023-04-03 13:30:00,205.0,205.6,204.9,205.4,30051.0,205.0,205.6,204.9,205.4,30051.0
2023-04-03 14:00:00,205.37,205.43,204.97,205.35,25838.0,205.37,205.43,204.97,205.35,25838.0
2023-04-03 14:30:00,205.4,206.18,205.39,205.99,25090.0,205.4,206.18,205.39,205.99,25090.0
2023-04-03 15:00:00,206.03,206.73,205.96,206.61,38319.0,206.03,206.73,205.96,206.61,38319.0
2023-04-03 15:30:00,206.57,207.86,206.52,207.57,178581.0,206.57,207.86,206.52,207.57,178581.0
2023-04-04 09:30:00,209.0,210.89,208.0,208.39,76510.0,209.0,210.89,208.0,208.39,76510.0
2023-04-04 10:00:00,207.73,208.71,206.33,206.91,35340.0,207.73,208.71,206.33,206.91,35340.0
2023-04-04 10:30:00,206.97,207.36,206.1,206.34,36151.0,206.97,207.36,206.1,206.34,36151.0
2023-04-04 11:00:00,206.19,206.21,204.61,204.98,26706.0,206.19,206.21,204.61,204.98,26706.0
2023-04-04 11:30:00,204.98,204.99,204.03,204.24,26176.0,204.98,204.99,204.03,204.24,26176.0
2023-04-04 12:00:00,204.21,204.55,203.5,204.51,32604.0,204.21,204.55,203.5,204.51,32604.0
2023-04-04 12:30:00,204.6,204.64,203.44,203.6,21654.0,204.6,204.64,203.44,203.6,21654.0
2023-04-04 13:00:00,203.61,204.62,203.3,204.32,36840.0,203.61,204.62,203.3,204.32,36840.0
2023-04-04 13:30:00,204.26,204.38,203.55,204.04,29196.0,204.26,204.38,203.55,204.04,29196.0
2023-04-04 14:00:00,204.06,204.45,202.94,203.01,29440.0,204.06,204.45,202.94,203.01,29440.0
2023-04-04 14:30:00,202.96,203.21,202.46,202.56,26384.0,202.96,203.21,202.46,202.56,26384.0
2023-04-04 15:00:00,202.45,202.79,202.13,202.13,44770.0,202.45,202.79,202.13,202.13,44770.0
2023-04-04 15:30:00,202.19,203.45,202.18,203.25,163168.0,202.19,203.45,202.18,203.25,163168.0
2023-04-05 09:30:00,202.16,202.41,200.6,200.91,51649.0,202.16,202.41,200.6,200.91,51649.0
2023-04-05 10:00:00,200.85,201.12,198.82,198.82,48497.0,200.85,201.12,198.82,198.82,48497.0
2023-04-05 10:30:00,198.82,199.52,196.18,196.62,61907.0,198.82,199.52,196.18,196.62,61907.0
2023-04-05 11:00:00,196.62,197.54,196.61,196.97,46716.0,196.62,197.54,196.61,196.97,46716.0
2023-04-05 11:30:00,196.92,197.12,196.26,196.61,23049.0,196.92,197.12,196.26,196.61,23049.0
2023-04-05 12:00:00,196.64,197.23,196.64,196.95,49278.0,196.64,197.23,196.64,196.95,49278.0
2023-04-05 12:30:00,196.88,197.81,196.71,197.01,23610.0,196.88,197.81,196.71,197.01,23610.0
2023-04-05 13:00:00,197.13,197.42,196.77,196.82,28760.0,197.13,197.42,196.77,196.82,28760.0
2023-04-05 13:30:00,196.82,196.82,195.93,196.71,33029.0,196.82,196.82,195.93,196.71,33029.0
2023-04-05 14:00:00,196.72,197.32,196.64,197.08,54086.0,196.72,197.32,196.64,197.08,54086.0
2023-04-05 14:30:00,197.08,197.85,197.07,197.35,56934.0,197.08,197.85,197.07,197.35,56934.0
2023-04-05 15:00:00,197.28,197.34,196.65,196.65,60372.0,197.28,197.34,196.65,196.65,60372.0
2023-04-05 15:30:00,196.67,197.91,196.67,197.49,209758.0,196.67,197.91,196.67,197.49,209758.0
2023-04-06 09:30:00,196.58,197.46,194.62,196.06,64994.0,196.58,197.46,194.62,196.06,64994.0
2023-04-06 10:00:00,196.25,197.4,196.16,196.9,50462.0,196.25,197.4,196.16,196.9,50462.0
2023-04-06 10:30:00,196.92,197.24,195.7,196.18,25765.0,196.92,197.24,195.7,196.18,25765.0
2023-04-06 11:00:00,196.28,197.18,196.05,196.74,36040.0,196.28,197.18,196.05,196.74,36040.0
2023-04-06 11:30:00,196.7,197.56,196.53,197.49,24585.0,196.7,197.56,196.53,197.49,24585.0
2023-04-06 12:00:00,197.59,198.07,197.24,197.94,25911.0,197.59,198.07,197.24,197.94,25911.0
2023-04-06 12:30:00,198.02,198.33,197.09,197.09,29428.0,198.02,198.33,197.09,197.09,29428.0
2023-04-06 13:00:00,197.05,197.73,196.95,197.2,56526.0,197.05,197.73,196.95,197.2,56526.0
2023-04-06 13:30:00,197.31,197.85,197.21,197.8,29507.0,197.31,197.85,197.21,197.8,29507.0
2023-04-06 14:00:00,197.86,197.96,197.15,197.39,20848.0,197.86,197.96,197.15,197.39,20848.0
2023-04-06 14:30:00,197.42,197.5,196.77,196.8,30601.0,197.42,197.5,196.77,196.8,30601.0
2023-04-06 15:00:00,196.85,197.21,196.7,197.12,43779.0,196.85,197.21,196.7,197.12,43779.0
2023-04-06 15:30:00,197.2,197.57,197.0,197.3,128069.0,197.2,197.57,197.0,197.3,128069.0
2023-04-10 09:30:00,195.0,195.38,193.29,194.68,56272.0,195.0,195.38,193.29,194.68,56272.0
2023-04-10 10:00:00,194.68,195.6,194.35,195.24,66696.0,194.68,195.6,194.35,195.24,66696.0
2023-04-10 10:30:00,195.28,196.35,195.23,195.88,48046.0,195.28,196.35,195.23,195.88,48046.0
2023-04-10 11:00:00,195.86,196.28,195.59,195.74,32579.0,195.86,196.28,195.59,195.74,32579.0
2023-04-10 11:30:00,195.77,195.83,194.76,194.76,31330.0,195.77,195.83,194.76,194.76,31330.0
2023-04-10 12:00:00,194.69,194.98,194.0,194.91,15962.0,194.69,194.98,194.0,194.91,15962.0
2023-04-10 12:30:00,194.82,196.31,194.82,196.25,30841.0,194.82,196.31,194.82,196.25,30841.0
2023-04-10 13:00:00,196.27,197.37,196.27,197.3,19594.0,196.27,197.37,196.27,197.3,19594.0
2023-04-10 13:30:00,197.36,197.41,196.83,197.15,18044.0,197.36,197.41,196.83,197.15,18044.0
2023-04-10 14:00:00,197.17,197.74,197.06,197.41,21700.0,197.17,197.74,197.06,197.41,21700.0
2023-04-10 14:30:00,197.42,198.26,197.32,198.26,47163.0,197.42,198.26,197.32,198.26,47163.0
2023-04-10 15:00:00,198.3,198.53,197.85,197.94,42976.0,198.3,198.53,197.85,197.94,42976.0
2023-04-10 15:30:00,197.97,198.4,197.85,198.15,121958.0,197.97,198.4,197.85,198.15,121958.0
2023-04-11 09:30:00,197.25,198.67,197.0,198.57,42235.0,197.25,198.67,197.0,198.57,42235.0
2023-04-11 10:00:00,198.43,198.57,197.34,198.38,19154.0,198.43,198.57,197.34,198.38,19154.0
2023-04-11 10:30:00,198.23,198.31,196.04,196.08,34185.0,198.23,198.31,196.04,196.08,34185.0
2023-04-11 11:00:00,196.18,196.47,195.7,196.18,25708.0,196.18,196.47,195.7,196.18,25708.0
2023-04-11 11:30:00,196.04,196.94,196.03,196.79,22608.0,196.04,196.94,196.03,196.79,22608.0
2023-04-11 12:00:00,196.82,197.76,196.82,197.56,18388.0,196.82,197.76,196.82,197.56,18388.0
2023-04-11 12:30:00,197.49,197.94,196.97,197.35,22446.0,197.49,197.94,196.97,197.35,22446.0
2023-04-11 13:00:00,197.4,197.6,196.92,197.6,19487.0,197.4,197.6,196.92,197.6,19487.0
2023-04-11 13:30:00,197.64,197.98,197.35,197.88,26452.0,197.64,197.98,197.35,197.88,26452.0
2023-04-11 14:00:00,198.08,198.09,197.62,198.03,16738.0,198.08,198.09,197.62,198.03,16738.0
2023-04-11 14:30:00,198.1,198.41,197.78,198.37,39931.0,198.1,198.41,197.78,198.37,39931.0
2023-04-11 15:00:00,198.37,198.73,198.16,198.45,36046.0,198.37,198.73,198.16,198.45,36046.0
2023-04-11 15:30:00,198.49,198.49,197.21,197.81,169965.0,198.49,198.49,197.21,197.81,169965.0
2023-04-12 09:30:00,200.82,201.18,198.12,198.93,61277.0,200.82,201.18,198.12,198.93,61277.0
2023-04-12 10:00:00,198.95,200.7,198.64,200.5,41039.0,198.95,200.7,198.64,200.5,41039.0
2023-04-12 10:30:00,200.57,200.66,198.24,198.24,40747.0,200.57,200.66,198.24,198.24,40747.0
2023-04-12 11:00:00,198.25,198.47,196.91,197.65,29754.0,198.25,198.47,196.91,197.65,29754.0
2023-04-12 11:30:00,197.67,198.88,197.3,198.87,31571.0,197.67,198.88,197.3,198.87,31571.0
2023-04-12 12:00:00,198.97,199.14,198.23,198.23,14749.0,198.97,199.14,198.23,198.23,14749.0
2023-04-12 12:30:00,198.43,198.53,198.02,198.43,13073.0,198.43,198.53,198.02,198.43,13073.0
2023-04-12 13:00:00,198.4,198.53,197.7,197.86,110026.0,198.4,198.53,197.7,197.86,110026.0
2023-04-12 13:30:00,197.88,198.09,196.34,196.36,51592.0,197.88,198.09,196.34,196.36,51592.0
2023-04-12 14:00:00,196.46,196.76,195.17,195.29,82367.0,196.46,196.76,195.17,195.29,82367.0
2023-04-12 14:30:00,195.31,195.39,194.34,194.49,63416.0,195.31,195.39,194.34,194.49,63416.0
2023-04-12 15:00:00,194.4,194.82,193.0,193.04,75909.0,194.4,194.82,193.0,193.04,75909.0
2023-04-12 15:30:00,193.11,193.52,192.76,193.1,329302.0,193.11,193.52,192.76,193.1,329302.0
2023-04-13 09:30:00,194.88,195.67,194.14,195.2,119074.0,194.88,195.67,194.14,195.2,119074.0
2023-04-13 10:00:00,195.37,196.93,195.14,196.62,79492.0,195.37,196.93,195.14,196.62,79492.0
2023-04-13 10:30:00,196.6,196.77,195.85,196.09,64141.0,196.6,196.77,195.85,196.09,64141.0
2023-04-13 11:00:00,196.13,196.72,195.86,196.21,53708.0,196.13,196.72,195.86,196.21,53708.0
2023-04-13 11:30:00,196.17,196.25,195.52,196.06,77049.0,196.17,196.25,195.52,196.06,77049.0
2023-04-13 12:00:00,196.03,196.67,196.02,196.31,40132.0,196.03,196.67,196.02,196.31,40132.0
2023-04-13 12:30:00,196.28,196.42,195.81,195.9,19416.0,196.28,196.42,195.81,195.9,19416.0
2023-04-13 13:00:00,196.01,196.09,195.69,195.86,29545.0,196.01,196.09,195.69,195.86,29545.0
2023-04-13 13:30:00,195.88,196.4,195.59,196.35,50937.0,195.88,196.4,195.59,196.35,50937.0
2023-04-13 14:00:00,196.39,196.71,196.2,196.57,33523.0,196.39,196.71,196.2,196.57,33523.0
2023-04-13 14:30:00,196.59,196.59,196.13,196.25,32212.0,196.59,196.59,196.13,196.25,32212.0
2023-04-13 15:00:00,196.32,196.87,196.14,196.71,67516.0,196.32,196.87,196.14,196.71,67516.0
2023-04-13 15:30:00,196.71,196.83,195.88,196.28,182416.0,196.71,196.83,195.88,196.28,182416.0
2023-04-14 09:30:00,195.73,199.39,195.45,199.05,127708.0,195.73,199.39,195.45,199.05,127708.0
2023-04-14 10:00:00,198.65,198.96,196.36,196.56,55930.0,198.65,198.96,196.36,196.56,55930.0
2023-04-14 10:30:00,196.62,196.63,194.68,195.22,69588.0,196.62,196.63,194.68,195.22,69588.0
2023-04-14 11:00:00,195.25,195.3,194.31,194.75,85474.0,195.25,195.3,194.31,194.75,85474.0
2023-04-14 11:30:00,194.74,195.0,194.23,194.94,37360.0,194.74,195.0,194.23,194.94,37360.0
2023-04-14 12:00:00,194.9,194.9,194.13,194.23,34412.0,194.9,194.9,194.13,194.23,34412.0
2023-04-14 12:30:00,194.19,194.35,193.4,193.62,30306.0,194.19,194.35,193.4,193.62,30306.0
2023-04-14 13:00:00,193.59,193.81,193.16,193.16,30820.0,193.59,193.81,193.16,193.16,30820.0
2023-04-14 13:30:00,193.06,193.81,192.88,193.63,24464.0,193.06,193.81,192.88,193.63,24464.0
2023-04-14 14:00:00,193.71,194.47,193.37,194.45,43533.0,193.71,194.47,193.37,194.45,43533.0
2023-04-14 14:30:00,194.48,194.71,194.16,194.46,36510.0,194.48,194.71,194.16,194.46,36510.0
2023-04-14 15:00:00,194.43,194.55,193.57,194.47,27307.0,194.43,194.55,193.57,194.47,27307.0
2023-04-14 15:30:00,194.5,195.04,194.22,194.64,199663.0,194.5,195.04,194.22,194.64,199663.0
2023-04-17 09:30:00,196.64,200.08,195.35,198.56,122082.0,196.64,200.08,195.35,198.56,122082.0
2023-04-17 10:00:00,198.67,198.85,196.85,196.99,83837.0,198.67,198.85,196.85,196.99,83837.0
2023-04-17 10:30:00,197.06,197.55,196.5,196.78,52391.0,197.06,197.55,196.5,196.78,52391.0
2023-04-17 11:00:00,196.71,197.78,196.2,197.57,28220.0,196.71,197.78,196.2,197.57,28220.0
2023-04-17 11:30:00,197.48,197.48,196.47,197.48,45040.0,197.48,197.48,196.47,197.48,45040.0
2023-04-17 12:00:00,197.48,198.05,197.34,197.58,21396.0,197.48,198.05,197.34,197.58,21396.0
2023-04-17 12:30:00,197.55,197.57,197.07,197.43,19361.0,197.55,197.57,197.07,197.43,19361.0
2023-04-17 13:00:00,197.55,197.88,197.19,197.88,27777.0,197.55,197.88,197.19,197.88,27777.0
2023-04-17 13:30:00,197.76,197.95,197.05,197.06,12743.0,197.76,197.95,197.05,197.06,12743.0
2023-04-17 14:00:00,197.06,197.39,196.92,197.03,15468.0,197.06,197.39,196.92,197.03,15468.0
2023-04-17 14:30:00,197.08,197.46,196.84,197.34,58262.0,197.08,197.46,196.84,197.34,58262.0
2023-04-17 15:00:00,197.44,198.19,197.28,197.65,53971.0,197.44,198.19,197.28,197.65,53971.0
2023-04-17 15:30:00,197.62,197.67,196.63,197.09,177227.0,197.62,197.67,196.63,197.09,177227.0
2023-04-18 09:30:00,199.8,200.82,199.27,199.51,67029.0,199.8,200.82,199.27,199.51,67029.0
2023-04-18 10:00:00,199.52,199.56,197.29,197.29,55033.0,199.52,199.56,197.29,197.29,55033.0
2023-04-18 10:30:00,197.21,197.7,196.64,197.61,25646.0,197.21,197.7,196.64,197.61,25646.0
2023-04-18 11:00:00,197.64,197.72,196.38,196.61,11772.0,197.64,197.72,196.38,196.61,11772.0
2023-04-18 11:30:00,196.87,197.15,196.34,197.14,24643.0,196.87,197.15,196.34,197.14,24643.0
2023-04-18 12:00:00,197.17,197.32,196.57,196.87,34916.0,197.17,197.32,196.57,196.87,34916.0
2023-04-18 12:30:00,196.94,196.97,196.39,196.67,14313.0,196.94,196.97,196.39,196.67,14313.0
2023-04-18 13:00:00,196.68,197.05,196.51,197.02,19968.0,196.68,197.05,196.51,197.02,19968.0
2023-04-18 13:30:00,196.92,198.2,196.84,197.81,55386.0,196.92,198.2,196.84,197.81,55386.0
2023-04-18 14:00:00,197.86,197.99,197.08,197.85,14213.0,197.86,197.99,197.08,197.85,14213.0
2023-04-18 14:30:00,197.83,197.89,196.88,197.44,37237.0,197.83,197.89,196.88,197.44,37237.0
2023-04-18 15:00:00,197.47,197.67,197.28,197.41,35134.0,197.47,197.67,197.28,197.41,35134.0
2023-04-18 15:30:00,197.36,197.86,197.29,197.42,125214.0,197.36,197.86,197.29,197.42,125214.0
2023-04-19 09:30:00,196.29,196.31,193.67,194.5,66324.0,196.29,196.31,193.67,194.5,66324.0
2023-04-19 10:00:00,194.41,194.9,194.08,194.39,45030.0,194.41,194.9,194.08,194.39,45030.0
2023-04-19 10:30:00,194.38,195.7,194.31,195.51,42149.0,194.38,195.7,194.31,195.51,42149.0
2023-04-19 11:00:00,195.53,196.14,195.5,196.01,30444.0,195.53,196.14,195.5,196.01,30444.0
2023-04-19 11:30:00,195.94,196.38,195.55,196.37,35486.0,195.94,196.38,195.55,196.37,35486.0
2023-04-19 12:00:00,196.37,196.75,196.13,196.43,23359.0,196.37,196.75,196.13,196.43,23359.0
2023-04-19 12:30:00,196.44,196.71,196.35,196.41,17178.0,196.44,196.71,196.35,196.41,17178.0
2023-04-19 13:00:00,196.42,196.89,196.26,196.84,14083.0,196.42,196.89,196.26,196.84,14083.0
2023-04-19 13:30:00,196.76,196.79,196.41,196.74,16099.0,196.76,196.79,196.41,196.74,16099.0
2023-04-19 14:00:00,196.71,196.94,196.25,196.54,22221.0,196.71,196.94,196.25,196.54,22221.0
2023-04-19 14:30:00,196.6,196.7,196.2,196.63,25357.0,196.6,196.7,196.2,196.63,25357.0
2023-04-19 15:00:00,196.63,196.8,196.26,196.63,25309.0,196.63,196.8,196.26,196.63,25309.0
2023-04-19 15:30:00,196.59,196.73,196.15,196.56,99572.0,196.59,196.73,196.15,196.56,99572.0
2023-04-20 09:30:00,194.57,195.82,194.04,194.95,41511.0,194.57,195.82,194.04,194.95,41511.0
2023-04-20 10:00:00,195.07,196.2,194.83,196.03,24074.0,195.07,196.2,194.83,196.03,24074.0
2023-04-20 10:30:00,195.95,196.33,195.53,195.53,28246.0,195.95,196.33,195.53,195.53,28246.0
2023-04-20 11:00:00,195.59,195.61,194.81,195.16,20220.0,195.59,195.61,194.81,195.16,20220.0
2023-04-20 11:30:00,195.25,196.01,194.88,195.8,22711.0,195.25,196.01,194.88,195.8,22711.0
2023-04-20 12:00:00,195.81,196.08,195.37,195.63,18308.0,195.81,196.08,195.37,195.63,18308.0
2023-04-20 12:30:00,195.7,196.41,195.61,196.41,13836.0,195.7,196.41,195.61,196.41,13836.0
2023-04-20 13:00:00,196.35,196.84,196.3,196.38,21209.0,196.35,196.84,196.3,196.38,21209.0
2023-04-20 13:30:00,196.46,196.49,196.06,196.16,16048.0,196.46,196.49,196.06,196.16,16048.0
2023-04-20 14:00:00,196.09,196.12,194.82,194.82,28197.0,196.09,196.12,194.82,194.82,28197.0
2023-04-20 14:30:00,194.96,195.05,194.35,194.88,42462.0,194.96,195.05,194.35,194.88,42462.0
2023-04-20 15:00:00,194.87,194.92,193.74,193.74,40436.0,194.87,194.92,193.74,193.74,40436.0
2023-04-20 15:30:00,193.75,194.68,193.75,194.66,134832.0,193.75,194.68,193.75,194.66,134832.0
2023-04-21 09:30:00,194.41,194.41,192.27,192.61,103305.0,194.41,194.41,192.27,192.61,103305.0
2023-04-21 10:00:00,192.6,194.14,192.32,193.97,41697.0,192.6,194.14,192.32,193.97,41697.0
2023-04-21 10:30:00,193.97,194.02,192.8,193.2,38276.0,193.97,194.02,192.8,193.2,38276.0
2023-04-21 11:00:00,193.23,194.19,193.17,194.19,14080.0,193.23,194.19,193.17,194.19,14080.0
2023-04-21 11:30:00,194.14,194.37,193.5,194.19,13958.0,194.14,194.37,193.5,194.19,13958.0
2023-04-21 12:00:00,194.04,194.6,193.97,194.15,14267.0,194.04,194.6,193.97,194.15,14267.0
2023-04-21 12:30:00,194.04,194.45,193.87,194.33,13695.0,194.04,194.45,193.87,194.33,13695.0
2023-04-21 13:00:00,194.29,194.61,194.12,194.42,27261.0,194.29,194.61,194.12,194.42,27261.0
2023-04-21 13:30:00,194.44,194.96,194.43,194.74,33571.0,194.44,194.96,194.43,194.74,33571.0
2023-04-21 14:00:00,194.87,195.16,194.58,194.66,19052.0,194.87,195.16,194.58,194.66,19052.0
2023-04-21 14:30:00,194.75,194.75,193.85,194.01,22031.0,194.75,194.75,193.85,194.01,22031.0
2023-04-21 15:00:00,194.08,194.08,193.77,193.98,30235.0,194.08,194.08,193.77,193.98,30235.0
2023-04-21 15:30:00,194.02,194.25,193.67,194.08,105412.0,194.02,194.25,193.67,194.08,105412.0
2023-04-24 09:30:00,194.11,194.97,193.51,194.27,42598.0,194.11,194.97,193.51,194.27,42598.0
2023-04-24 10:00:00,194.28,194.38,193.38,193.69,28168.0,194.28,194.38,193.38,193.69,28168.0
2023-04-24 10:30:00,193.72,194.08,192.78,192.92,42270.0,193.72,194.08,192.78,192.92,42270.0
2023-04-24 11:00:00,192.96,193.48,192.62,193.25,31844.0,192.96,193.48,192.62,193.25,31844.0
2023-04-24 11:30:00,193.33,193.45,192.86,193.11,20173.0,193.33,193.45,192.86,193.11,20173.0
2023-04-24 12:00:00,193.06,193.41,192.9,193.41,20793.0,193.06,193.41,192.9,193.41,20793.0
2023-04-24 12:30:00,193.46,193.9,193.32,193.9,18437.0,193.46,193.9,193.32,193.9,18437.0
2023-04-24 13:00:00,193.75,194.32,193.69,194.2,22991.0,193.75,194.32,193.69,194.2,22991.0
2023-04-24 13:30:00,194.2,194.84,194.19,194.72,18381.0,194.2,194.84,194.19,194.72,18381.0
2023-04-24 14:00:00,194.78,195.25,194.72,195.1,31998.0,194.78,195.25,194.72,195.1,31998.0
2023-04-24 14:30:00,195.17,195.57,194.96,195.5,38912.0,195.17,195.57,194.96,195.5,38912.0
2023-04-24 15:00:00,195.5,195.77,195.47,195.67,38887.0,195.5,195.77,195.47,195.67,38887.0
2023-04-24 15:30:00,195.67,196.23,195.55,195.87,135195.0,195.67,196.23,195.55,195.87,135195.0
2023-04-25 09:30:00,193.82,194.15,192.75,193.64,44402.0,193.82,194.15,192.75,193.64,44402.0
2023-04-25 10:00:00,193.69,193.93,192.81,193.12,60460.0,193.69,193.93,192.81,193.12,60460.0
2023-04-25 10:30:00,193.1,193.43,192.64,193.09,42222.0,193.1,193.43,192.64,193.09,42222.0
2023-04-25 11:00:00,193.15,193.57,192.69,193.06,36498.0,193.15,193.57,192.69,193.06,36498.0
2023-04-25 11:30:00,193.09,193.29,192.6,192.94,40333.0,193.09,193.29,192.6,192.94,40333.0
2023-04-25 12:00:00,192.95,192.95,192.4,192.55,22893.0,192.95,192.95,192.4,192.55,22893.0
2023-04-25 12:30:00,192.5,193.07,192.22,192.72,18712.0,192.5,193.07,192.22,192.72,18712.0
2023-04-25 13:00:00,192.83,193.21,191.93,192.44,29287.0,192.83,193.21,191.93,192.44,29287.0
2023-04-25 13:30:00,192.32,192.34,191.7,191.87,51049.0,192.32,192.34,191.7,191.87,51049.0
2023-04-25 14:00:00,191.86,191.95,191.25,191.53,24809.0,191.86,191.95,191.25,191.53,24809.0
2023-04-25 14:30:00,191.47,191.47,190.14,190.15,47369.0,191.47,191.47,190.14,190.15,47369.0
2023-04-25 15:00:00,190.18,191.16,190.13,190.77,43666.0,190.18,191.16,190.13,190.77,43666.0
2023-04-25 15:30:00,190.79,191.0,190.14,190.22,110460.0,190.79,191.0,190.14,190.22,110460.0
2023-04-26 09:30:00,191.54,192.4,189.61,190.92,84175.0,191.54,192.4,189.61,190.92,84175.0
2023-04-26 10:00:00,190.99,191.15,189.66,190.12,45464.0,190.99,191.15,189.66,190.12,45464.0
2023-04-26 10:30:00,190.12,191.28,189.72,191.0,32922.0,190.12,191.28,189.72,191.0,32922.0
2023-04-26 11:00:00,191.04,191.52,190.97,191.32,37239.0,191.04,191.52,190.97,191.32,37239.0
2023-04-26 11:30:00,191.37,191.54,190.97,191.26,24920.0,191.37,191.54,190.97,191.26,24920.0
2023-04-26 12:00:00,191.32,191.98,191.0,191.08,22541.0,191.32,191.98,191.0,191.08,22541.0
2023-04-26 12:30:00,191.02,191.07,190.48,191.02,11641.0,191.02,191.07,190.48,191.02,11641.0
2023-04-26 13:00:00,191.0,191.06,190.56,190.76,16484.0,191.0,191.06,190.56,190.76,16484.0
2023-04-26 13:30:00,190.83,190.89,190.15,190.43,28280.0,190.83,190.89,190.15,190.43,28280.0
2023-04-26 14:00:00,190.48,190.65,190.1,190.62,40407.0,190.48,190.65,190.1,190.62,40407.0
2023-04-26 14:30:00,190.54,190.57,190.0,190.46,38777.0,190.54,190.57,190.0,190.46,38777.0
2023-04-26 15:00:00,190.45,190.45,189.88,190.1,37177.0,190.45,190.45,189.88,190.1,37177.0
2023-04-26 15:30:00,190.17,190.35,189.2,189.87,137022.0,190.17,190.35,189.2,189.87,137022.0
2023-04-27 09:30:00,192.35,192.62,189.85,189.89,81001.0,192.35,192.62,189.85,189.89,81001.0
2023-04-27 10:00:00,189.83,190.15,189.15,190.13,54654.0,189.83,190.15,189.15,190.13,54654.0
2023-04-27 10:30:00,190.12,190.26,188.55,188.93,31715.0,190.12,190.26,188.55,188.93,31715.0
2023-04-27 11:00:00,188.93,189.64,188.38,189.49,35243.0,188.93,189.64,188.38,189.49,35243.0
2023-04-27 11:30:00,189.48,189.86,189.2,189.5,41894.0,189.48,189.86,189.2,189.5,41894.0
2023-04-27 12:00:00,189.56,189.6,189.2,189.46,39620.0,189.56,189.6,189.2,189.46,39620.0
2023-04-27 12:30:00,189.52,190.21,189.39,189.56,40817.0,189.52,190.21,189.39,189.56,40817.0
2023-04-27 13:00:00,189.54,189.88,189.46,189.73,39405.0,189.54,189.88,189.46,189.73,39405.0
2023-04-27 13:30:00,189.73,190.53,189.72,190.17,57318.0,189.73,190.53,189.72,190.17,57318.0
2023-04-27 14:00:00,190.11,190.39,189.9,190.24,42793.0,190.11,190.39,189.9,190.24,42793.0
2023-04-27 14:30:00,190.21,190.8,190.2,190.77,49818.0,190.21,190.8,190.2,190.77,49818.0
2023-04-27 15:00:00,190.76,191.08,190.3,190.33,56896.0,190.76,191.08,190.3,190.33,56896.0
2023-04-27 15:30:00,190.32,190.5,189.95,190.09,144450.0,190.32,190.5,189.95,190.09,144450.0
2023-04-28 09:30:00,189.42,190.98,188.44,190.71,33832.0,189.42,190.98,188.44,190.71,33832.0
2023-04-28 10:00:00,190.98,193.26,190.7,193.24,31322.0,190.98,193.26,190.7,193.24,31322.0
2023-04-28 10:30:00,193.3,193.3,191.83,192.14,36829.0,193.3,193.3,191.83,192.14,36829.0
2023-04-28 11:00:00,192.12,193.0,191.75,192.98,27028.0,192.12,193.0,191.75,192.98,27028.0
2023-04-28 11:30:00,193.2,194.13,192.76,194.1,29891.0,193.2,194.13,192.76,194.1,29891.0
2023-04-28 12:00:00,194.15,194.32,193.78,194.01,27642.0,194.15,194.32,193.78,194.01,27642.0
2023-04-28 12:30:00,194.05,194.72,194.03,194.72,27261.0,194.05,194.72,194.03,194.72,27261.0
2023-04-28 13:00:00,194.67,194.8,194.27,194.66,24042.0,194.67,194.8,194.27,194.66,24042.0
2023-04-28 13:30:00,194.61,194.74,194.13,194.73,29208.0,194.61,194.74,194.13,194.73,29208.0
2023-04-28 14:00:00,194.73,194.78,193.64,194.13,24362.0,194.73,194.78,193.64,194.13,24362.0
2023-04-28 14:30:00,194.2,194.36,193.8,193.83,22134.0,194.2,194.36,193.8,193.83,22134.0
2023-04-28 15:00:00,193.86,194.31,193.66,193.84,28547.0,193.86,194.31,193.66,193.84,28547.0
2023-04-28 15:30:00,193.88,194.9,193.32,194.82,132104.0,193.88,194.9,193.32,194.82,132104.0
2023-05-01 09:30:00,194.79,194.79,193.74,194.22,25792.0,194.79,194.79,193.74,194.22,25792.0
2023-05-01 10:00:00,193.83,195.19,193.26,194.47,27967.0,193.83,195.19,193.26,194.47,27967.0
2023-05-01 10:30:00,194.55,196.2,194.4,195.83,25629.0,194.55,196.2,194.4,195.83,25629.0
2023-05-01 11:00:00,195.98,195.99,194.69,195.13,17640.0,195.98,195.99,194.69,195.13,17640.0
2023-05-01 11:30:00,195.15,195.75,194.99,195.72,17836.0,195.15,195.75,194.99,195.72,17836.0
2023-05-01 12:00:00,195.73,196.12,195.71,196.11,10239.0,195.73,196.12,195.71,196.11,10239.0
2023-05-01 12:30:00,196.1,196.96,196.09,196.88,14036.0,196.1,196.96,196.09,196.88,14036.0
2023-05-01 13:00:00,196.91,197.32,196.84,197.12,17782.0,196.91,197.32,196.84,197.12,17782.0
2023-05-01 13:30:00,197.11,197.14,196.63,196.8,12146.0,197.11,197.14,196.63,196.8,12146.0
2023-05-01 14:00:00,196.83,196.83,196.21,196.25,13784.0,196.83,196.83,196.21,196.25,13784.0
2023-05-01 14:30:00,196.25,196.58,195.97,196.34,19367.0,196.25,196.58,195.97,196.34,19367.0
2023-05-01 15:00:00,196.28,196.79,196.16,196.72,24903.0,196.28,196.79,196.16,196.72,24903.0
2023-05-01 15:30:00,196.74,197.06,196.22,196.49,115675.0,196.74,197.06,196.22,196.49,115675.0
2023-05-02 09:30:00,196.56,196.96,195.25,196.96,39890.0,196.56,196.96,195.25,196.96,39890.0
2023-05-02 10:00:00,196.79,197.03,193.53,193.68,26091.0,196.79,197.03,193.53,193.68,26091.0
2023-05-02 10:30:00,193.72,193.99,192.06,192.13,36540.0,193.72,193.99,192.06,192.13,36540.0
2023-05-02 11:00:00,192.18,192.53,191.86,192.0,29223.0,192.18,192.53,191.86,192.0,29223.0
2023-05-02 11:30:00,192.0,192.52,191.78,191.88,39136.0,192.0,192.52,191.78,191.88,39136.0
2023-05-02 12:00:00,191.84,192.38,191.78,192.37,17557.0,191.84,192.38,191.78,192.37,17557.0
2023-05-02 12:30:00,192.4,192.77,191.92,192.33,39757.0,192.4,192.77,191.92,192.33,39757.0
2023-05-02 13:00:00,192.25,192.8,192.0,192.72,27542.0,192.25,192.8,192.0,192.72,27542.0
2023-05-02 13:30:00,192.66,193.05,192.46,192.88,30344.0,192.66,193.05,192.46,192.88,30344.0
2023-05-02 14:00:00,192.91,192.91,192.04,192.31,25205.0,192.91,192.91,192.04,192.31,25205.0
2023-05-02 14:30:00,192.34,193.02,192.24,192.83,34146.0,192.34,193.02,192.24,192.83,34146.0
2023-05-02 15:00:00,192.88,192.99,192.44,192.81,35058.0,192.88,192.99,192.44,192.81,35058.0
2023-05-02 15:30:00,192.89,192.92,191.91,192.4,151847.0,192.89,192.92,191.91,192.4,151847.0
2023-05-03 09:30:00,193.39,195.77,193.39,195.59,31545.0,193.39,195.77,193.39,195.59,31545.0
2023-05-03 10:00:00,195.47,195.47,193.93,194.08,16427.0,195.47,195.47,193.93,194.08,16427.0
2023-05-03 10:30:00,194.09,194.34,193.54,193.76,23450.0,194.09,194.34,193.54,193.76,23450.0
2023-05-03 11:00:00,193.77,194.68,193.38,194.56,18132.0,193.77,194.68,193.38,194.56,18132.0
2023-05-03 11:30:00,194.48,194.85,194.16,194.72,15435.0,194.48,194.85,194.16,194.72,15435.0
2023-05-03 12:00:00,194.73,195.0,194.16,194.44,19625.0,194.73,195.0,194.16,194.44,19625.0
2023-05-03 12:30:00,194.43,194.85,193.82,194.84,15955.0,194.43,194.85,193.82,194.84,15955.0
2023-05-03 13:00:00,194.81,195.3,194.74,195.2,22166.0,194.81,195.3,194.74,195.2,22166.0
2023-05-03 13:30:00,195.21,195.41,194.65,195.09,14001.0,195.21,195.41,194.65,195.09,14001.0
2023-05-03 14:00:00,194.91,196.6,194.33,196.26,34262.0,194.91,196.6,194.33,196.26,34262.0
2023-05-03 14:30:00,196.31,197.45,194.78,196.8,52305.0,196.31,197.45,194.78,196.8,52305.0
2023-05-03 15:00:00,196.9,197.27,194.51,194.73,43394.0,196.9,197.27,194.51,194.73,43394.0
2023-05-03 15:30:00,194.68,194.79,193.58,193.75,143905.0,194.68,194.79,193.58,193.75,143905.0
2023-05-04 09:30:00,194.67,195.38,192.82,193.97,26147.0,194.67,195.38,192.82,193.97,26147.0
2023-05-04 10:00:00,193.87,194.66,192.03,192.38,32049.0,193.87,194.66,192.03,192.38,32049.0
2023-05-04 10:30:00,192.36,193.04,191.96,191.96,31162.0,192.36,193.04,191.96,191.96,31162.0
2023-05-04 11:00:00,192.04,193.14,191.76,192.72,14894.0,192.04,193.14,191.76,192.72,14894.0
2023-05-04 11:30:00,192.55,192.94,191.92,192.25,14736.0,192.55,192.94,191.92,192.25,14736.0
2023-05-04 12:00:00,192.27,193.57,191.94,193.28,28179.0,192.27,193.57,191.94,193.28,28179.0
2023-05-04 12:30:00,193.32,193.5,192.58,193.45,19439.0,193.32,193.5,192.58,193.45,19439.0
2023-05-04 13:00:00,193.45,194.64,193.41,194.5,29885.0,193.45,194.64,193.41,194.5,29885.0
2023-05-04 13:30:00,194.63,194.77,194.2,194.77,20537.0,194.63,194.77,194.2,194.77,20537.0
2023-05-04 14:00:00,194.78,194.94,193.33,193.33,16440.0,194.78,194.94,193.33,193.33,16440.0
2023-05-04 14:30:00,193.3,193.3,192.6,192.93,25230.0,193.3,193.3,192.6,192.93,25230.0
2023-05-04 15:00:00,192.98,193.27,192.53,193.06,18076.0,192.98,193.27,192.53,193.06,18076.0
2023-05-04 15:30:00,193.05,193.66,192.95,193.03,116639.0,193.05,193.66,192.95,193.03,116639.0
2023-05-05 09:30:00,193.98,195.82,193.33,195.31,46487.0,193.98,195.82,193.33,195.31,46487.0
2023-05-05 10:00:00,195.53,196.3,195.27,196.09,58441.0,195.53,196.3,195.27,196.09,58441.0
2023-05-05 10:30:00,196.04,196.5,194.66,194.71,53982.0,196.04,196.5,194.66,194.71,53982.0
2023-05-05 11:00:00,194.8,195.43,194.16,194.72,41907.0,194.8,195.43,194.16,194.72,41907.0
2023-05-05 11:30:00,194.77,194.8,194.19,194.34,19604.0,194.77,194.8,194.19,194.34,19604.0
2023-05-05 12:00:00,194.28,194.39,193.81,193.89,19965.0,194.28,194.39,193.81,193.89,19965.0
2023-05-05 12:30:00,193.83,194.19,192.9,193.52,20095.0,193.83,194.19,192.9,193.52,20095.0
2023-05-05 13:00:00,193.59,194.19,193.5,193.9,16696.0,193.59,194.19,193.5,193.9,16696.0
2023-05-05 13:30:00,193.97,194.22,193.78,194.15,23356.0,193.97,194.22,193.78,194.15,23356.0
2023-05-05 14:00:00,194.16,194.49,193.72,194.37,23866.0,194.16,194.49,193.72,194.37,23866.0
2023-05-05 14:30:00,194.4,195.5,194.35,195.24,37352.0,194.4,195.5,194.35,195.24,37352.0
2023-05-05 15:00:00,195.3,195.46,195.03,195.45,33962.0,195.3,195.46,195.03,195.45,33962.0
2023-05-05 15:30:00,195.49,195.64,194.7,194.9,200331.0,195.49,195.64,194.7,194.9,200331.0
2023-05-08 09:30:00,193.69,194.7,189.54,189.97,117976.0,193.69,194.7,189.54,189.97,117976.0
2023-05-08 10:00:00,190.0,191.16,189.99,190.64,36059.0,190.0,191.16,189.99,190.64,36059.0
2023-05-08 10:30:00,190.65,191.66,190.65,191.28,16337.0,190.65,191.66,190.65,191.28,16337.0
2023-05-08 11:00:00,191.33,192.05,191.26,191.4,28964.0,191.33,192.05,191.26,191.4,28964.0
2023-05-08 11:30:00,191.53,192.66,191.3,192.53,19939.0,191.53,192.66,191.3,192.53,19939.0
2023-05-08 12:00:00,192.53,192.93,192.15,192.18,41954.0,192.53,192.93,192.15,192.18,41954.0
2023-05-08 12:30:00,192.3,192.57,192.13,192.55,27781.0,192.3,192.57,192.13,192.55,27781.0
2023-05-08 13:00:00,192.53,193.3,192.49,192.9,15333.0,192.53,193.3,192.49,192.9,15333.0
2023-05-08 13:30:00,192.85,193.2,192.23,192.25,16390.0,192.85,193.2,192.23,192.25,16390.0
2023-05-08 14:00:00,192.2,192.24,191.35,191.78,20470.0,192.2,192.24,191.35,191.78,20470.0
2023-05-08 14:30:00,191.78,192.5,191.77,192.5,23955.0,191.78,192.5,191.77,192.5,23955.0
2023-05-08 15:00:00,192.47,192.72,192.09,192.42,27926.0,192.47,192.72,192.09,192.42,27926.0
2023-05-08 15:30:00,192.36,192.72,191.89,191.99,103331.0,192.36,192.72,191.89,191.99,103331.0
2023-05-09 09:30:00,191.82,192.41,190.95,192.3,58062.0,191.82,192.41,190.95,192.3,58062.0
2023-05-09 10:00:00,192.42,193.49,192.01,193.3,44944.0,192.42,193.49,192.01,193.3,44944.0
2023-05-09 10:30:00,193.38,193.78,193.12,193.22,29911.0,193.38,193.78,193.12,193.22,29911.0
2023-05-09 11:00:00,193.12,194.05,192.98,193.8,45815.0,193.12,194.05,192.98,193.8,45815.0
2023-05-09 11:30:00,193.67,194.52,193.18,193.19,15466.0,193.67,194.52,193.18,193.19,15466.0
2023-05-09 12:00:00,193.18,193.45,192.31,192.59,30296.0,193.18,193.45,192.31,192.59,30296.0
2023-05-09 12:30:00,192.65,193.07,192.38,193.04,32369.0,192.65,193.07,192.38,193.04,32369.0
2023-05-09 13:00:00,193.18,193.43,192.75,192.78,19258.0,193.18,193.43,192.75,192.78,19258.0
2023-05-09 13:30:00,192.79,193.44,192.79,193.44,13657.0,192.79,193.44,192.79,193.44,13657.0
2023-05-09 14:00:00,193.41,193.57,192.75,192.86,15884.0,193.41,193.57,192.75,192.86,15884.0
2023-05-09 14:30:00,192.94,193.24,192.81,193.04,24824.0,192.94,193.24,192.81,193.04,24824.0
2023-05-09 15:00:00,193.05,193.1,192.51,192.89,23923.0,193.05,193.1,192.51,192.89,23923.0
2023-05-09 15:30:00,192.83,193.18,192.56,192.79,114855.0,192.83,193.18,192.56,192.79,114855.0
2023-05-10 09:30:00,196.08,196.64,194.45,194.98,68180.0,196.08,196.64,194.45,194.98,68180.0
2023-05-10 10:00:00,195.01,196.34,194.92,195.28,69905.0,195.01,196.34,194.92,195.28,69905.0
2023-05-10 10:30:00,195.33,195.47,193.28,193.81,27062.0,195.33,195.47,193.28,193.81,27062.0
2023-05-10 11:00:00,194.03,194.85,194.02,194.84,7139.0,194.03,194.85,194.02,194.84,7139.0
2023-05-10 11:30:00,194.91,195.26,194.42,194.55,13548.0,194.91,195.26,194.42,194.55,13548.0
2023-05-10 12:00:00,194.48,194.49,193.77,194.34,11332.0,194.48,194.49,193.77,194.34,11332.0
2023-05-10 12:30:00,194.44,194.98,193.68,193.83,15871.0,194.44,194.98,193.68,193.83,15871.0
2023-05-10 13:00:00,193.67,193.87,193.23,193.8,33938.0,193.67,193.87,193.23,193.8,33938.0
2023-05-10 13:30:00,193.76,195.8,193.68,195.54,73102.0,193.76,195.8,193.68,195.54,73102.0
2023-05-10 14:00:00,195.62,196.01,195.41,195.91,40156.0,195.62,196.01,195.41,195.91,40156.0
2023-05-10 14:30:00,195.93,196.87,195.89,196.37,46075.0,195.93,196.87,195.89,196.37,46075.0
2023-05-10 15:00:00,196.33,197.44,196.1,197.19,57029.0,196.33,197.44,196.1,197.19,57029.0
2023-05-10 15:30:00,197.19,197.46,196.3,196.35,179896.0,197.19,197.46,196.3,196.35,179896.0
2023-05-11 09:30:00,196.12,196.82,192.94,193.24,38827.0,196.12,196.82,192.94,193.24,38827.0
2023-05-11 10:00:00,193.39,193.99,193.0,193.78,24257.0,193.39,193.99,193.0,193.78,24257.0
2023-05-11 10:30:00,193.71,194.02,192.75,194.02,28283.0,193.71,194.02,192.75,194.02,28283.0
2023-05-11 11:00:00,194.02,194.14,193.38,193.76,18202.0,194.02,194.14,193.38,193.76,18202.0
2023-05-11 11:30:00,193.82,194.07,193.37,193.73,12347.0,193.82,194.07,193.37,193.73,12347.0
2023-05-11 12:00:00,193.75,193.75,193.24,193.37,11120.0,193.75,193.75,193.24,193.37,11120.0
2023-05-11 12:30:00,193.42,193.7,193.42,193.68,7171.0,193.42,193.7,193.42,193.68,7171.0
2023-05-11 13:00:00,193.66,193.89,193.26,193.36,9871.0,193.66,193.89,193.26,193.36,9871.0
2023-05-11 13:30:00,193.29,193.32,192.28,193.0,10470.0,193.29,193.32,192.28,193.0,10470.0
2023-05-11 14:00:00,192.97,193.06,192.39,192.83,15168.0,192.97,193.06,192.39,192.83,15168.0
2023-05-11 14:30:00,192.91,193.62,192.77,193.3,28243.0,192.91,193.62,192.77,193.3,28243.0
2023-05-11 15:00:00,193.3,193.47,192.93,193.37,31196.0,193.3,193.47,192.93,193.37,31196.0
2023-05-11 15:30:00,193.36,193.42,192.79,193.09,79850.0,193.36,193.42,192.79,193.09,79850.0
2023-05-12 09:30:00,193.64,194.65,192.67,194.0,47366.0,193.64,194.65,192.67,194.0,47366.0
2023-05-12 10:00:00,193.9,194.63,193.11,194.37,38871.0,193.9,194.63,193.11,194.37,38871.0
2023-05-12 10:30:00,194.36,194.8,193.57,194.22,38346.0,194.36,194.8,193.57,194.22,38346.0
2023-05-12 11:00:00,194.24,194.9,193.24,193.25,25486.0,194.24,194.9,193.24,193.25,25486.0
2023-05-12 11:30:00,193.36,193.87,193.25,193.83,21900.0,193.36,193.87,193.25,193.83,21900.0
2023-05-12 12:00:00,193.82,193.86,193.11,193.58,14508.0,193.82,193.86,193.11,193.58,14508.0
2023-05-12 12:30:00,193.53,193.89,193.25,193.55,34511.0,193.53,193.89,193.25,193.55,34511.0
2023-05-12 13:00:00,193.48,194.89,193.32,194.54,33968.0,193.48,194.89,193.32,194.54,33968.0
2023-05-12 13:30:00,194.58,194.78,193.54,193.59,24754.0,194.58,194.78,193.54,193.59,24754.0
2023-05-12 14:00:00,193.47,194.1,193.33,193.85,23001.0,193.47,194.1,193.33,193.85,23001.0
2023-05-12 14:30:00,193.87,194.28,193.42,194.16,31805.0,193.87,194.28,193.42,194.16,31805.0
2023-05-12 15:00:00,194.21,194.29,193.7,193.85,39980.0,194.21,194.29,193.7,193.85,39980.0
2023-05-12 15:30:00,193.89,194.71,193.81,194.44,109211.0,193.89,194.71,193.81,194.44,109211.0
2023-05-15 09:30:00,193.73,194.02,191.26,193.83,94553.0,193.73,194.02,191.26,193.83,94553.0
2023-05-15 10:00:00,193.83,194.77,193.82,194.09,32008.0,193.83,194.77,193.82,194.09,32008.0
2023-05-15 10:30:00,194.3,194.82,194.13,194.65,33063.0,194.3,194.82,194.13,194.65,33063.0
2023-05-15 11:00:00,194.66,195.48,194.66,195.29,24857.0,194.66,195.48,194.66,195.29,24857.0
2023-05-15 11:30:00,195.24,195.72,194.89,195.7,13159.0,195.24,195.72,194.89,195.7,13159.0
2023-05-15 12:00:00,195.7,195.7,195.14,195.31,9678.0,195.7,195.7,195.14,195.31,9678.0
2023-05-15 12:30:00,195.29,195.9,194.88,195.9,14155.0,195.29,195.9,194.88,195.9,14155.0
2023-05-15 13:00:00,195.92,196.58,195.92,196.14,19379.0,195.92,196.58,195.92,196.14,19379.0
2023-05-15 13:30:00,196.06,196.16,195.59,196.05,8275.0,196.06,196.16,195.59,196.05,8275.0
2023-05-15 14:00:00,196.11,196.37,195.96,195.96,11163.0,196.11,196.37,195.96,195.96,11163.0
2023-05-15 14:30:00,195.92,196.56,195.88,196.3,24374.0,195.92,196.56,195.88,196.3,24374.0
2023-05-15 15:00:00,196.32,196.76,196.23,196.75,21612.0,196.32,196.76,196.23,196.75,21612.0
2023-05-15 15:30:00,196.72,197.01,196.36,196.94,64441.0,196.72,197.01,196.36,196.94,64441.0
2023-05-16 09:30:00,196.05,197.42,195.79,196.7,34627.0,196.05,197.42,195.79,196.7,34627.0
2023-05-16 10:00:00,196.86,196.86,195.77,196.13,24441.0,196.86,196.86,195.77,196.13,24441.0
2023-05-16 10:30:00,196.28,196.86,195.91,196.82,11709.0,196.28,196.86,195.91,196.82,11709.0
2023-05-16 11:00:00,196.82,196.83,196.0,196.13,20040.0,196.82,196.83,196.0,196.13,20040.0
2023-05-16 11:30:00,196.05,196.05,194.92,195.31,26989.0,196.05,196.05,194.92,195.31,26989.0
2023-05-16 12:00:00,195.32,195.33,194.71,195.1,25051.0,195.32,195.33,194.71,195.1,25051.0
2023-05-16 12:30:00,195.12,195.27,194.76,195.12,23123.0,195.12,195.27,194.76,195.12,23123.0
2023-05-16 13:00:00,195.06,195.29,194.76,194.8,26467.0,195.06,195.29,194.76,194.8,26467.0
2023-05-16 13:30:00,194.72,195.75,194.72,195.6,64784.0,194.72,195.75,194.72,195.6,64784.0
2023-05-16 14:00:00,195.65,195.67,194.75,194.85,15068.0,195.65,195.67,194.75,194.85,15068.0
2023-05-16 14:30:00,194.92,195.17,194.63,194.64,31491.0,194.92,195.17,194.63,194.64,31491.0
2023-05-16 15:00:00,194.58,195.07,194.39,194.97,35218.0,194.58,195.07,194.39,194.97,35218.0
2023-05-16 15:30:00,194.98,195.07,193.19,193.21,119565.0,194.98,195.07,193.19,193.21,119565.0
2023-05-17 09:30:00,195.26,195.39,193.44,193.62,43669.0,195.26,195.39,193.44,193.62,43669.0
2023-05-17 10:00:00,193.55,194.27,193.14,193.86,26945.0,193.55,194.27,193.14,193.86,26945.0
2023-05-17 10:30:00,194.0,194.81,193.89,194.81,48970.0,194.0,194.81,193.89,194.81,48970.0
2023-05-17 11:00:00,194.75,196.56,194.52,196.35,43492.0,194.75,196.56,194.52,196.35,43492.0
2023-05-17 11:30:00,196.45,196.99,196.21,196.74,20906.0,196.45,196.99,196.21,196.74,20906.0
2023-05-17 12:00:00,196.66,196.66,195.98,196.23,19898.0,196.66,196.66,195.98,196.23,19898.0
2023-05-17 12:30:00,196.27,197.28,196.23,196.94,38228.0,196.27,197.28,196.23,196.94,38228.0
2023-05-17 13:00:00,196.94,198.23,196.89,198.06,48162.0,196.94,198.23,196.89,198.06,48162.0
2023-05-17 13:30:00,198.02,198.97,197.79,198.89,25427.0,198.02,198.97,197.79,198.89,25427.0
2023-05-17 14:00:00,198.8,199.09,198.53,198.63,34157.0,198.8,199.09,198.53,198.63,34157.0
2023-05-17 14:30:00,198.67,198.74,198.15,198.55,37835.0,198.67,198.74,198.15,198.55,37835.0
2023-05-17 15:00:00,198.49,199.05,198.41,198.72,51424.0,198.49,199.05,198.41,198.72,51424.0
2023-05-17 15:30:00,198.73,199.03,198.28,198.42,94860.0,198.73,199.03,198.28,198.42,94860.0
2023-05-18 09:30:00,198.5,200.53,198.42,199.77,67257.0,198.5,200.53,198.42,199.77,67257.0
2023-05-18 10:00:00,199.83,201.59,199.82,201.53,64900.0,199.83,201.59,199.82,201.53,64900.0
2023-05-18 10:30:00,201.58,202.08,200.86,201.91,52392.0,201.58,202.08,200.86,201.91,52392.0
2023-05-18 11:00:00,201.91,203.09,201.91,202.5,86657.0,201.91,203.09,201.91,202.5,86657.0
2023-05-18 11:30:00,202.59,203.68,202.4,203.26,50197.0,202.59,203.68,202.4,203.26,50197.0
2023-05-18 12:00:00,203.25,203.47,202.14,202.36,40631.0,203.25,203.47,202.14,202.36,40631.0
2023-05-18 12:30:00,202.38,202.61,201.54,201.95,20889.0,202.38,202.61,201.54,201.95,20889.0
2023-05-18 13:00:00,202.05,202.64,201.75,201.83,53124.0,202.05,202.64,201.75,201.83,53124.0
2023-05-18 13:30:00,201.76,202.25,200.95,200.99,23185.0,201.76,202.25,200.95,200.99,23185.0
2023-05-18 14:00:00,201.01,202.01,200.8,201.9,37066.0,201.01,202.01,200.8,201.9,37066.0
2023-05-18 14:30:00,201.89,202.91,201.82,202.86,40304.0,201.89,202.91,201.82,202.86,40304.0
2023-05-18 15:00:00,202.91,203.56,202.49,203.35,48127.0,202.91,203.56,202.49,203.35,48127.0
2023-05-18 15:30:00,203.41,205.0,203.34,204.9,202836.0,203.41,205.0,203.34,204.9,202836.0
2023-05-19 09:30:00,204.2,204.25,200.48,201.88,192708.0,204.2,204.25,200.48,201.88,192708.0
2023-05-19 10:00:00,201.64,201.88,200.05,200.76,75654.0,201.64,201.88,200.05,200.76,75654.0
2023-05-19 10:30:00,200.9,201.57,200.41,201.06,61669.0,200.9,201.57,200.41,201.06,61669.0
2023-05-19 11:00:00,201.06,201.65,200.22,200.22,70871.0,201.06,201.65,200.22,200.22,70871.0
2023-05-19 11:30:00,200.28,200.58,199.69,199.97,62640.0,200.28,200.58,199.69,199.97,62640.0
2023-05-19 12:00:00,200.0,200.14,199.3,199.55,31065.0,200.0,200.14,199.3,199.55,31065.0
2023-05-19 12:30:00,199.56,200.54,199.25,200.41,27192.0,199.56,200.54,199.25,200.41,27192.0
2023-05-19 13:00:00,200.38,200.63,199.92,200.19,14514.0,200.38,200.63,199.92,200.19,14514.0
2023-05-19 13:30:00,200.22,200.97,200.08,200.2,27304.0,200.22,200.97,200.08,200.2,27304.0
2023-05-19 14:00:00,200.31,201.25,200.31,200.86,22815.0,200.31,201.25,200.31,200.86,22815.0
2023-05-19 14:30:00,200.74,201.04,200.39,200.87,14558.0,200.74,201.04,200.39,200.87,14558.0
2023-05-19 15:00:00,200.86,201.11,200.59,200.84,36127.0,200.86,201.11,200.59,200.84,36127.0
2023-05-19 15:30:00,200.92,201.36,200.46,200.93,136625.0,200.92,201.36,200.46,200.93,136625.0
2023-05-22 09:30:00,201.48,202.86,199.62,202.37,52457.0,201.48,202.86,199.62,202.37,52457.0
2023-05-22 10:00:00,202.38,203.06,201.49,202.9,26997.0,202.38,203.06,201.49,202.9,26997.0
2023-05-22 10:30:00,203.01,203.62,202.15,202.98,26861.0,203.01,203.62,202.15,202.98,26861.0
2023-05-22 11:00:00,203.06,203.4,202.68,203.23,16083.0,203.06,203.4,202.68,203.23,16083.0
2023-05-22 11:30:00,203.16,203.4,202.26,202.55,16370.0,203.16,203.4,202.26,202.55,16370.0
2023-05-22 12:00:00,202.64,203.68,202.62,203.02,19683.0,202.64,203.68,202.62,203.02,19683.0
2023-05-22 12:30:00,203.06,203.18,202.62,202.9,8679.0,203.06,203.18,202.62,202.9,8679.0
2023-05-22 13:00:00,202.94,203.2,202.56,203.02,17231.0,202.94,203.2,202.56,203.02,17231.0
2023-05-22 13:30:00,203.06,203.27,202.66,202.86,16544.0,203.06,203.27,202.66,202.86,16544.0
2023-05-22 14:00:00,202.83,203.24,202.39,203.24,24343.0,202.83,203.24,202.39,203.24,24343.0
2023-05-22 14:30:00,203.24,204.11,203.08,203.88,29971.0,203.24,204.11,203.08,203.88,29971.0
2023-05-22 15:00:00,203.88,204.23,203.65,203.84,39573.0,203.88,204.23,203.65,203.84,39573.0
2023-05-22 15:30:00,203.78,203.9,203.2,203.53,125607.0,203.78,203.9,203.2,203.53,125607.0
2023-05-23 09:30:00,199.27,201.83,199.2,201.61,93962.0,199.27,201.83,199.2,201.61,93962.0
2023-05-23 10:00:00,201.68,201.8,200.8,201.06,37115.0,201.68,201.8,200.8,201.06,37115.0
2023-05-23 10:30:00,201.03,201.7,200.74,201.0,30400.0,201.03,201.7,200.74,201.0,30400.0
2023-05-23 11:00:00,201.0,201.23,200.52,200.98,27539.0,201.0,201.23,200.52,200.98,27539.0
2023-05-23 11:30:00,201.03,201.42,199.9,200.23,31070.0,201.03,201.42,199.9,200.23,31070.0
2023-05-23 12:00:00,200.27,200.33,199.2,199.31,39230.0,200.27,200.33,199.2,199.31,39230.0
2023-05-23 12:30:00,199.3,199.4,197.9,198.21,48910.0,199.3,199.4,197.9,198.21,48910.0
2023-05-23 13:00:00,198.28,199.07,198.07,198.42,96327.0,198.28,199.07,198.07,198.42,96327.0
2023-05-23 13:30:00,198.35,198.55,197.97,198.12,47321.0,198.35,198.55,197.97,198.12,47321.0
2023-05-23 14:00:00,198.09,198.57,197.41,197.84,50056.0,198.09,198.57,197.41,197.84,50056.0
2023-05-23 14:30:00,197.81,198.08,197.36,197.87,29963.0,197.81,198.08,197.36,197.87,29963.0
2023-05-23 15:00:00,197.87,197.96,197.17,197.4,78904.0,197.87,197.96,197.17,197.4,78904.0
2023-05-23 15:30:00,197.4,197.89,196.51,196.63,255670.0,197.4,197.89,196.51,196.63,255670.0
2023-05-24 09:30:00,193.94,195.37,193.57,195.1,75139.0,193.94,195.37,193.57,195.1,75139.0
2023-05-24 10:00:00,195.13,195.31,193.34,193.74,70358.0,195.13,195.31,193.34,193.74,70358.0
2023-05-24 10:30:00,193.79,195.57,193.79,194.44,71775.0,193.79,195.57,193.79,194.44,71775.0
2023-05-24 11:00:00,194.45,194.85,194.01,194.3,108592.0,194.45,194.85,194.01,194.3,108592.0
2023-05-24 11:30:00,194.36,194.36,193.39,193.83,80376.0,194.36,194.36,193.39,193.83,80376.0
2023-05-24 12:00:00,193.89,194.12,193.06,193.47,37735.0,193.89,194.12,193.06,193.47,37735.0
2023-05-24 12:30:00,193.39,193.46,193.03,193.21,52016.0,193.39,193.46,193.03,193.21,52016.0
2023-05-24 13:00:00,193.29,194.11,192.5,193.75,69179.0,193.29,194.11,192.5,193.75,69179.0
2023-05-24 13:30:00,193.68,195.14,193.67,195.14,62070.0,193.68,195.14,193.67,195.14,62070.0
2023-05-24 14:00:00,195.14,195.56,194.92,195.25,42091.0,195.14,195.56,194.92,195.25,42091.0
2023-05-24 14:30:00,195.33,195.98,195.13,195.77,76861.0,195.33,195.98,195.13,195.77,76861.0
2023-05-24 15:00:00,195.89,197.5,195.86,197.5,46014.0,195.89,197.5,195.86,197.5,46014.0
2023-05-24 15:30:00,197.49,198.02,196.44,196.75,124368.0,197.49,198.02,196.44,196.75,124368.0
2023-05-25 09:30:00,198.14,198.65,196.15,196.73,153884.0,198.14,198.65,196.15,196.73,153884.0
2023-05-25 10:00:00,196.79,197.04,195.67,196.28,90760.0,196.79,197.04,195.67,196.28,90760.0
2023-05-25 10:30:00,196.39,197.02,196.05,196.99,88245.0,196.39,197.02,196.05,196.99,88245.0
2023-05-25 11:00:00,197.0,197.69,196.64,197.5,85676.0,197.0,197.69,196.64,197.5,85676.0
2023-05-25 11:30:00,197.5,197.63,196.57,197.39,54018.0,197.5,197.63,196.57,197.39,54018.0
2023-05-25 12:00:00,197.45,198.15,197.14,197.46,64181.0,197.45,198.15,197.14,197.46,64181.0
2023-05-25 12:30:00,197.5,197.5,196.97,197.04,60308.0,197.5,197.5,196.97,197.04,60308.0
2023-05-25 13:00:00,197.07,197.5,196.64,197.3,43141.0,197.07,197.5,196.64,197.3,43141.0
2023-05-25 13:30:00,197.31,198.54,197.13,198.38,82148.0,197.31,198.54,197.13,198.38,82148.0
2023-05-25 14:00:00,198.57,199.51,198.57,198.8,82970.0,198.57,199.51,198.57,198.8,82970.0
2023-05-25 14:30:00,198.77,198.77,196.79,196.98,68051.0,198.77,198.77,196.79,196.98,68051.0
2023-05-25 15:00:00,197.02,198.08,196.97,198.07,113243.0,197.02,198.08,196.97,198.07,113243.0
2023-05-25 15:30:00,198.09,198.6,197.48,197.6,304679.0,198.09,198.6,197.48,197.6,304679.0
2023-05-26 09:30:00,200.77,202.5,193.19,199.24,316154.0,200.77,202.5,193.19,199.24,316154.0
2023-05-26 10:00:00,198.98,200.73,197.91,200.03,136595.0,198.98,200.73,197.91,200.03,136595.0
2023-05-26 10:30:00,200.03,201.74,199.55,200.59,127676.0,200.03,201.74,199.55,200.59,127676.0
2023-05-26 11:00:00,200.5,200.65,197.66,198.15,116519.0,200.5,200.65,197.66,198.15,116519.0
2023-05-26 11:30:00,198.06,198.07,195.98,196.17,79852.0,198.06,198.07,195.98,196.17,79852.0
2023-05-26 12:00:00,196.24,198.29,196.17,198.29,93602.0,196.24,198.29,196.17,198.29,93602.0
2023-05-26 12:30:00,198.3,198.79,197.74,198.19,36481.0,198.3,198.79,197.74,198.19,36481.0
2023-05-26 13:00:00,198.18,199.62,197.99,198.81,59030.0,198.18,199.62,197.99,198.81,59030.0
2023-05-26 13:30:00,198.9,199.4,198.79,199.24,86709.0,198.9,199.4,198.79,199.24,86709.0
2023-05-26 14:00:00,199.25,199.44,198.05,198.28,82087.0,199.25,199.44,198.05,198.28,82087.0
2023-05-26 14:30:00,198.35,199.69,198.1,198.81,67504.0,198.35,199.69,198.1,198.81,67504.0
2023-05-26 15:00:00,198.85,199.72,198.62,198.78,80979.0,198.85,199.72,198.62,198.78,80979.0
2023-05-26 15:30:00,198.72,199.17,197.89,198.82,275088.0,198.72,199.17,197.89,198.82,275088.0
2023-05-30 09:30:00,202.2,202.88,195.84,195.84,182576.0,202.2,202.88,195.84,195.84,182576.0
2023-05-30 10:00:00,195.38,196.91,194.6,194.74,87292.0,195.38,196.91,194.6,194.74,87292.0
2023-05-30 10:30:00,194.75,195.99,194.25,194.94,79825.0,194.75,195.99,194.25,194.94,79825.0
2023-05-30 11:00:00,194.8,195.42,194.26,195.02,73570.0,194.8,195.42,194.26,195.02,73570.0
2023-05-30 11:30:00,194.94,195.79,194.38,194.75,57228.0,194.94,195.79,194.38,194.75,57228.0
2023-05-30 12:00:00,194.66,194.97,193.62,194.59,47946.0,194.66,194.97,193.62,194.59,47946.0
2023-05-30 12:30:00,194.58,195.44,194.04,194.56,37697.0,194.58,195.44,194.04,194.56,37697.0
2023-05-30 13:00:00,194.52,194.69,193.59,193.62,28787.0,194.52,194.69,193.59,193.62,28787.0
2023-05-30 13:30:00,193.72,194.29,193.5,193.62,33784.0,193.72,194.29,193.5,193.62,33784.0
2023-05-30 14:00:00,193.53,195.26,192.98,195.17,44089.0,193.53,195.26,192.98,195.17,44089.0
2023-05-30 14:30:00,195.19,195.56,195.11,195.11,36437.0,195.19,195.56,195.11,195.11,36437.0
2023-05-30 15:00:00,195.08,195.61,194.75,194.95,42474.0,195.08,195.61,194.75,194.95,42474.0
2023-05-30 15:30:00,194.97,195.46,194.11,195.06,222872.0,194.97,195.46,194.11,195.06,222872.0
2023-05-31 09:30:00,195.37,198.48,194.82,197.32,87236.0,195.37,198.48,194.82,197.32,87236.0
2023-05-31 10:00:00,197.29,197.29,195.69,195.87,65408.0,197.29,197.29,195.69,195.87,65408.0
2023-05-31 10:30:00,195.82,197.32,195.44,196.64,38086.0,195.82,197.32,195.44,196.64,38086.0
2023-05-31 11:00:00,196.68,196.77,195.67,195.9,29034.0,196.68,196.77,195.67,195.9,29034.0
2023-05-31 11:30:00,195.83,196.81,195.37,196.81,36217.0,195.83,196.81,195.37,196.81,36217.0
2023-05-31 12:00:00,196.81,196.84,196.17,196.77,22264.0,196.81,196.84,196.17,196.77,22264.0
2023-05-31 12:30:00,196.75,197.87,196.63,197.59,28359.0,196.75,197.87,196.63,197.59,28359.0
2023-05-31 13:00:00,197.43,198.06,197.2,198.0,20221.0,197.43,198.06,197.2,198.0,20221.0
2023-05-31 13:30:00,198.13,200.0,198.12,199.78,60891.0,198.13,200.0,198.12,199.78,60891.0
2023-05-31 14:00:00,199.87,200.86,199.79,199.92,85833.0,199.87,200.86,199.79,199.92,85833.0
2023-05-31 14:30:00,199.92,200.0,198.6,198.98,52066.0,199.92,200.0,198.6,198.98,52066.0
2023-05-31 15:00:00,199.07,199.11,197.35,197.76,91662.0,199.07,199.11,197.35,197.76,91662.0
2023-05-31 15:30:00,197.76,199.61,197.43,199.43,323345.0,197.76,199.61,197.43,199.43,323345.0
2023-06-01 09:30:00,199.09,199.51,197.04,199.3,73447.0,199.09,199.51,197.04,199.3,73447.0
2023-06-01 10:00:00,199.48,201.41,199.12,201.37,57910.0,199.48,201.41,199.12,201.37,57910.0
2023-06-01 10:30:00,201.46,202.67,200.96,202.28,45511.0,201.46,202.67,200.96,202.28,45511.0
2023-06-01 11:00:00,202.31,202.35,201.48,202.03,57667.0,202.31,202.35,201.48,202.03,57667.0
2023-06-01 11:30:00,201.98,203.0,201.91,202.67,47215.0,201.98,203.0,201.91,202.67,47215.0
2023-06-01 12:00:00,202.67,203.67,202.66,203.5,39931.0,202.67,203.67,202.66,203.5,39931.0
2023-06-01 12:30:00,203.53,203.87,203.16,203.72,33498.0,203.53,203.87,203.16,203.72,33498.0
2023-06-01 13:00:00,203.78,204.21,203.48,204.02,48368.0,203.78,204.21,203.48,204.02,48368.0
2023-06-01 13:30:00,204.02,204.69,203.82,204.55,47444.0,204.02,204.69,203.82,204.55,47444.0
2023-06-01 14:00:00,204.57,205.39,204.4,205.12,61372.0,204.57,205.39,204.4,205.12,61372.0
2023-06-01 14:30:00,205.16,205.21,204.11,204.84,35676.0,205.16,205.21,204.11,204.84,35676.0
2023-06-01 15:00:00,204.82,205.35,203.84,203.95,45739.0,204.82,205.35,203.84,203.95,45739.0
2023-06-01 15:30:00,203.87,203.95,202.78,203.35,150780.0,203.87,203.95,202.78,203.35,150780.0
2023-06-02 09:30:00,205.31,208.48,204.0,204.34,104694.0,205.31,208.48,204.0,204.34,104694.0
2023-06-02 10:00:00,204.42,204.42,203.0,203.81,67834.0,204.42,204.42,203.0,203.81,67834.0
2023-06-02 10:30:00,203.84,205.3,203.34,204.7,37779.0,203.84,205.3,203.34,204.7,37779.0
2023-06-02 11:00:00,204.71,205.57,204.48,205.02,47992.0,204.71,205.57,204.48,205.02,47992.0
2023-06-02 11:30:00,204.88,205.15,204.39,204.83,18069.0,204.88,205.15,204.39,204.83,18069.0
2023-06-02 12:00:00,204.87,205.39,204.65,204.8,23665.0,204.87,205.39,204.65,204.8,23665.0
2023-06-02 12:30:00,204.9,205.9,204.74,205.86,18568.0,204.9,205.9,204.74,205.86,18568.0
2023-06-02 13:00:00,205.8,206.59,205.66,206.59,21201.0,205.8,206.59,205.66,206.59,21201.0
2023-06-02 13:30:00,206.52,206.54,205.62,205.9,14663.0,206.52,206.54,205.62,205.9,14663.0
2023-06-02 14:00:00,205.9,206.13,205.27,205.29,23908.0,205.9,206.13,205.27,205.29,23908.0
2023-06-02 14:30:00,205.42,205.62,204.62,204.84,18476.0,205.42,205.62,204.62,204.84,18476.0
2023-06-02 15:00:00,204.9,205.36,204.47,204.56,39881.0,204.9,205.36,204.47,204.56,39881.0
2023-06-02 15:30:00,204.56,204.76,204.06,204.24,88804.0,204.56,204.76,204.06,204.24,88804.0
2023-06-05 09:30:00,203.93,204.27,202.72,203.69,43133.0,203.93,204.27,202.72,203.69,43133.0
2023-06-05 10:00:00,203.81,204.7,203.69,204.25,31694.0,203.81,204.7,203.69,204.25,31694.0
2023-06-05 10:30:00,204.31,206.26,204.24,205.9,27339.0,204.31,206.26,204.24,205.9,27339.0
2023-06-05 11:00:00,205.92,206.06,205.09,206.02,22765.0,205.92,206.06,205.09,206.02,22765.0
2023-06-05 11:30:00,205.96,206.95,205.8,206.78,25047.0,205.96,206.95,205.8,206.78,25047.0
2023-06-05 12:00:00,206.8,207.77,206.37,207.61,28994.0,206.8,207.77,206.37,207.61,28994.0
2023-06-05 12:30:00,207.67,208.91,207.55,208.5,56649.0,207.67,208.91,207.55,208.5,56649.0
2023-06-05 13:00:00,208.49,208.71,207.75,207.82,22649.0,208.49,208.71,207.75,207.82,22649.0
2023-06-05 13:30:00,207.76,208.03,206.98,207.41,23289.0,207.76,208.03,206.98,207.41,23289.0
2023-06-05 14:00:00,207.41,207.49,206.32,206.68,31679.0,207.41,207.49,206.32,206.68,31679.0
2023-06-05 14:30:00,206.72,207.21,205.99,207.21,37242.0,206.72,207.21,205.99,207.21,37242.0
2023-06-05 15:00:00,207.21,207.93,206.68,207.76,44446.0,207.21,207.93,206.68,207.76,44446.0
2023-06-05 15:30:00,207.73,208.67,207.61,208.49,179200.0,207.73,208.67,207.61,208.49,179200.0
2023-06-06 09:30:00,209.24,209.44,207.18,208.67,57212.0,209.24,209.44,207.18,208.67,57212.0
2023-06-06 10:00:00,208.83,209.72,208.3,208.38,41072.0,208.83,209.72,208.3,208.38,41072.0
2023-06-06 10:30:00,208.26,209.08,208.1,209.0,24887.0,208.26,209.08,208.1,209.0,24887.0
2023-06-06 11:00:00,209.16,209.49,208.56,209.03,24352.0,209.16,209.49,208.56,209.03,24352.0
2023-06-06 11:30:00,209.05,209.93,209.04,209.7,15399.0,209.05,209.93,209.04,209.7,15399.0
2023-06-06 12:00:00,209.76,209.81,208.91,209.02,23036.0,209.76,209.81,208.91,209.02,23036.0
2023-06-06 12:30:00,209.13,209.18,208.29,208.48,14559.0,209.13,209.18,208.29,208.48,14559.0
2023-06-06 13:00:00,208.49,209.0,208.38,208.74,17944.0,208.49,209.0,208.38,208.74,17944.0
2023-06-06 13:30:00,208.76,208.8,207.69,207.92,16331.0,208.76,208.8,207.69,207.92,16331.0
2023-06-06 14:00:00,207.91,208.11,207.52,208.09,18793.0,207.91,208.11,207.52,208.09,18793.0
2023-06-06 14:30:00,208.01,208.3,207.63,208.01,15104.0,208.01,208.3,207.63,208.01,15104.0
2023-06-06 15:00:00,208.09,208.37,207.88,207.95,26408.0,208.09,208.37,207.88,207.95,26408.0
2023-06-06 15:30:00,207.93,208.26,207.5,208.0,107680.0,207.93,208.26,207.5,208.0,107680.0
2023-06-07 09:30:00,208.25,208.47,206.05,206.05,38840.0,208.25,208.47,206.05,206.05,38840.0
2023-06-07 10:00:00,206.0,206.13,204.07,204.59,92431.0,206.0,206.13,204.07,204.59,92431.0
2023-06-07 10:30:00,204.56,205.03,203.68,204.16,32140.0,204.56,205.03,203.68,204.16,32140.0
2023-06-07 11:00:00,204.14,204.79,203.78,204.35,19956.0,204.14,204.79,203.78,204.35,19956.0
2023-06-07 11:30:00,204.3,204.53,203.22,203.42,37995.0,204.3,204.53,203.22,203.42,37995.0
2023-06-07 12:00:00,203.37,203.73,201.79,201.99,29742.0,203.37,203.73,201.79,201.99,29742.0
2023-06-07 12:30:00,202.01,202.99,201.97,202.43,37672.0,202.01,202.99,201.97,202.43,37672.0
2023-06-07 13:00:00,202.41,202.86,202.08,202.18,36824.0,202.41,202.86,202.08,202.18,36824.0
2023-06-07 13:30:00,202.18,202.55,201.42,202.34,42486.0,202.18,202.55,201.42,202.34,42486.0
2023-06-07 14:00:00,202.38,202.56,202.0,202.47,53229.0,202.38,202.56,202.0,202.47,53229.0
2023-06-07 14:30:00,202.47,202.48,201.32,201.71,33587.0,202.47,202.48,201.32,201.71,33587.0
2023-06-07 15:00:00,201.71,201.88,201.1,201.41,33111.0,201.71,201.88,201.1,201.41,33111.0
2023-06-07 15:30:00,201.41,201.6,200.33,201.18,157990.0,201.41,201.6,200.33,201.18,157990.0
2023-06-08 09:30:00,201.01,201.66,199.37,200.17,38721.0,201.01,201.66,199.37,200.17,38721.0
2023-06-08 10:00:00,200.23,201.7,200.23,201.19,48989.0,200.23,201.7,200.23,201.19,48989.0
2023-06-08 10:30:00,201.13,201.61,200.76,201.22,43352.0,201.13,201.61,200.76,201.22,43352.0
2023-06-08 11:00:00,201.36,201.63,201.14,201.6,52585.0,201.36,201.63,201.14,201.6,52585.0
2023-06-08 11:30:00,201.58,201.6,200.78,201.37,30911.0,201.58,201.6,200.78,201.37,30911.0
2023-06-08 12:00:00,201.34,201.78,201.08,201.78,11959.0,201.34,201.78,201.08,201.78,11959.0
2023-06-08 12:30:00,201.73,201.73,200.08,200.25,13618.0,201.73,201.73,200.08,200.25,13618.0
2023-06-08 13:00:00,200.29,200.38,198.93,199.39,27071.0,200.29,200.38,198.93,199.39,27071.0
2023-06-08 13:30:00,199.35,199.39,198.4,198.47,25699.0,199.35,199.39,198.4,198.47,25699.0
2023-06-08 14:00:00,198.44,200.05,198.44,199.79,23461.0,198.44,200.05,198.44,199.79,23461.0
2023-06-08 14:30:00,199.81,200.39,199.73,200.33,30120.0,199.81,200.39,199.73,200.33,30120.0
2023-06-08 15:00:00,200.32,200.55,199.9,200.17,28509.0,200.32,200.55,199.9,200.17,28509.0
2023-06-08 15:30:00,200.19,200.58,199.92,200.2,93847.0,200.19,200.58,199.92,200.2,93847.0
2023-06-09 09:30:00,200.84,203.29,200.38,202.74,61267.0,200.84,203.29,200.38,202.74,61267.0
2023-06-09 10:00:00,202.83,203.35,201.59,201.73,47242.0,202.83,203.35,201.59,201.73,47242.0
2023-06-09 10:30:00,201.81,202.23,199.62,200.2,73335.0,201.81,202.23,199.62,200.2,73335.0
2023-06-09 11:00:00,200.2,200.67,199.26,199.35,37572.0,200.2,200.67,199.26,199.35,37572.0
2023-06-09 11:30:00,199.25,199.49,198.42,198.51,58191.0,199.25,199.49,198.42,198.51,58191.0
2023-06-09 12:00:00,198.53,199.39,198.01,199.08,51432.0,198.53,199.39,198.01,199.08,51432.0
2023-06-09 12:30:00,199.04,199.4,198.76,199.19,28418.0,199.04,199.4,198.76,199.19,28418.0
2023-06-09 13:00:00,199.3,200.03,199.16,199.8,34592.0,199.3,200.03,199.16,199.8,34592.0
2023-06-09 13:30:00,199.84,200.23,199.81,200.13,13688.0,199.84,200.23,199.81,200.13,13688.0
2023-06-09 14:00:00,200.15,200.4,199.73,200.11,20403.0,200.15,200.4,199.73,200.11,20403.0
2023-06-09 14:30:00,200.32,200.85,200.13,200.82,22401.0,200.32,200.85,200.13,200.82,22401.0
2023-06-09 15:00:00,200.82,201.3,200.67,201.03,55751.0,200.82,201.3,200.67,201.03,55751.0
2023-06-09 15:30:00,201.12,201.7,200.92,201.4,208379.0,201.12,201.7,200.92,201.4,208379.0
2023-06-12 09:30:00,202.74,205.14,202.74,204.54,102812.0,202.74,205.14,202.74,204.54,102812.0
2023-06-12 10:00:00,204.56,205.01,203.14,203.84,53890.0,204.56,205.01,203.14,203.84,53890.0
2023-06-12 10:30:00,203.9,204.95,203.51,204.7,53023.0,203.9,204.95,203.51,204.7,53023.0
2023-06-12 11:00:00,204.66,205.2,204.41,204.53,38356.0,204.66,205.2,204.41,204.53,38356.0
2023-06-12 11:30:00,204.53,205.0,204.32,204.94,31503.0,204.53,205.0,204.32,204.94,31503.0
2023-06-12 12:00:00,204.89,205.11,204.71,205.05,24883.0,204.89,205.11,204.71,205.05,24883.0
2023-06-12 12:30:00,205.05,205.35,204.85,204.98,34708.0,205.05,205.35,204.85,204.98,34708.0
2023-06-12 13:00:00,204.98,205.35,204.74,205.07,44323.0,204.98,205.35,204.74,205.07,44323.0
2023-06-12 13:30:00,205.18,205.7,204.84,205.62,31238.0,205.18,205.7,204.84,205.62,31238.0
2023-06-12 14:00:00,205.68,205.73,205.2,205.59,30028.0,205.68,205.73,205.2,205.59,30028.0
2023-06-12 14:30:00,205.62,206.41,205.48,206.19,42040.0,205.62,206.41,205.48,206.19,42040.0
2023-06-12 15:00:00,206.18,207.96,205.93,207.84,73644.0,206.18,207.96,205.93,207.84,73644.0
2023-06-12 15:30:00,207.84,208.24,207.38,208.13,257869.0,207.84,208.24,207.38,208.13,257869.0
2023-06-13 09:30:00,208.62,210.42,208.29,209.03,123852.0,208.62,210.42,208.29,209.03,123852.0
2023-06-13 10:00:00,209.05,209.4,207.37,208.14,42913.0,209.05,209.4,207.37,208.14,42913.0
2023-06-13 10:30:00,208.15,209.01,207.85,208.99,37868.0,208.15,209.01,207.85,208.99,37868.0
2023-06-13 11:00:00,208.81,209.51,208.47,209.15,31580.0,208.81,209.51,208.47,209.15,31580.0
2023-06-13 11:30:00,209.21,209.55,207.77,207.8,30738.0,209.21,209.55,207.77,207.8,30738.0
2023-06-13 12:00:00,207.68,209.53,207.46,209.43,32150.0,207.68,209.53,207.46,209.43,32150.0
2023-06-13 12:30:00,209.35,210.71,209.28,210.66,38381.0,209.35,210.71,209.28,210.66,38381.0
2023-06-13 13:00:00,210.67,211.18,210.29,211.09,44370.0,210.67,211.18,210.29,211.09,44370.0
2023-06-13 13:30:00,211.15,212.03,210.88,211.15,76546.0,211.15,212.03,210.88,211.15,76546.0
2023-06-13 14:00:00,211.07,211.87,210.74,211.0,57769.0,211.07,211.87,210.74,211.0,57769.0
2023-06-13 14:30:00,210.92,211.54,210.57,211.44,58093.0,210.92,211.54,210.57,211.44,58093.0
2023-06-13 15:00:00,211.47,212.97,211.44,212.38,75625.0,211.47,212.97,211.44,212.38,75625.0
2023-06-13 15:30:00,212.39,213.55,212.1,213.26,265136.0,212.39,213.55,212.1,213.26,265136.0
2023-06-14 09:30:00,212.99,213.88,210.2,210.46,72762.0,212.99,213.88,210.2,210.46,72762.0
2023-06-14 10:00:00,210.52,211.12,209.66,210.16,56765.0,210.52,211.12,209.66,210.16,56765.0
2023-06-14 10:30:00,210.18,211.57,210.17,211.56,44724.0,210.18,211.57,210.17,211.56,44724.0
2023-06-14 11:00:00,211.43,212.51,210.7,212.51,53927.0,211.43,212.51,210.7,212.51,53927.0
2023-06-14 11:30:00,212.52,213.36,212.31,213.14,66847.0,212.52,213.36,212.31,213.14,66847.0
2023-06-14 12:00:00,213.19,213.95,212.96,213.81,33376.0,213.19,213.95,212.96,213.81,33376.0
2023-06-14 12:30:00,213.75,214.82,213.71,214.81,31062.0,213.75,214.82,213.71,214.81,31062.0
2023-06-14 13:00:00,214.81,214.9,213.43,213.56,56929.0,214.81,214.9,213.43,213.56,56929.0
2023-06-14 13:30:00,213.55,214.37,213.32,213.41,47979.0,213.55,214.37,213.32,213.41,47979.0
2023-06-14 14:00:00,212.89,213.22,210.87,211.75,48861.0,212.89,213.22,210.87,211.75,48861.0
2023-06-14 14:30:00,211.74,213.05,211.24,212.51,103347.0,211.74,213.05,211.24,212.51,103347.0
2023-06-14 15:00:00,212.69,213.77,211.69,212.43,45143.0,212.69,213.77,211.69,212.43,45143.0
2023-06-14 15:30:00,212.31,213.63,211.46,213.56,142090.0,212.31,213.63,211.46,213.56,142090.0
2023-06-15 09:30:00,211.48,214.25,211.39,213.9,70874.0,211.48,214.25,211.39,213.9,70874.0
2023-06-15 10:00:00,213.95,215.43,213.7,215.34,46852.0,213.95,215.43,213.7,215.34,46852.0
2023-06-15 10:30:00,215.38,216.04,214.21,215.04,60462.0,215.38,216.04,214.21,215.04,60462.0
2023-06-15 11:00:00,215.03,216.39,214.78,216.38,44670.0,215.03,216.39,214.78,216.38,44670.0
2023-06-15 11:30:00,216.4,217.0,216.06,216.74,56167.0,216.4,217.0,216.06,216.74,56167.0
2023-06-15 12:00:00,216.67,217.4,216.57,217.29,43064.0,216.67,217.4,216.57,217.29,43064.0
2023-06-15 12:30:00,217.32,217.73,217.07,217.73,32774.0,217.32,217.73,217.07,217.73,32774.0
2023-06-15 13:00:00,217.79,218.08,217.17,218.01,38778.0,217.79,218.08,217.17,218.01,38778.0
2023-06-15 13:30:00,218.11,219.96,218.11,219.94,79829.0,218.11,219.96,218.11,219.94,79829.0
2023-06-15 14:00:00,219.96,220.35,219.27,220.23,94016.0,219.96,220.35,219.27,220.23,94016.0
2023-06-15 14:30:00,220.27,222.15,220.27,221.9,104893.0,220.27,222.15,220.27,221.9,104893.0
2023-06-15 15:00:00,221.91,222.09,221.15,221.56,85433.0,221.91,222.09,221.15,221.56,85433.0
2023-06-15 15:30:00,221.61,222.01,221.08,221.39,245226.0,221.61,222.01,221.08,221.39,245226.0
2023-06-16 09:30:00,222.89,223.64,216.81,218.6,436068.0,222.89,223.64,216.81,218.6,436068.0
2023-06-16 10:00:00,218.77,219.37,217.59,218.93,66778.0,218.77,219.37,217.59,218.93,66778.0
2023-06-16 10:30:00,218.78,218.99,216.62,217.52,27636.0,218.78,218.99,216.62,217.52,27636.0
2023-06-16 11:00:00,217.48,218.06,216.46,216.89,34039.0,217.48,218.06,216.46,216.89,34039.0
2023-06-16 11:30:00,216.98,217.47,216.45,217.37,68851.0,216.98,217.47,216.45,217.37,68851.0
2023-06-16 12:00:00,217.25,217.77,216.63,216.74,33951.0,217.25,217.77,216.63,216.74,33951.0
2023-06-16 12:30:00,216.72,217.45,216.44,216.44,30397.0,216.72,217.45,216.44,216.44,30397.0
2023-06-16 13:00:00,216.53,216.7,215.32,215.34,24259.0,216.53,216.7,215.32,215.34,24259.0
2023-06-16 13:30:00,215.38,215.52,214.67,214.94,36936.0,215.38,215.52,214.67,214.94,36936.0
2023-06-16 14:00:00,215.02,215.06,214.34,214.59,33965.0,215.02,215.06,214.34,214.59,33965.0
2023-06-16 14:30:00,214.53,214.76,214.15,214.38,23924.0,214.53,214.76,214.15,214.38,23924.0
2023-06-16 15:00:00,214.44,214.46,213.58,213.59,56350.0,214.44,214.46,213.58,213.59,56350.0
2023-06-16 15:30:00,213.58,214.62,212.36,213.47,248514.0,213.58,214.62,212.36,213.47,248514.0
2023-06-20 09:30:00,211.63,214.03,211.12,212.71,57339.0,211.63,214.03,211.12,212.71,57339.0
2023-06-20 10:00:00,212.6,212.65,210.36,210.59,53211.0,212.6,212.65,210.36,210.59,53211.0
2023-06-20 10:30:00,210.65,210.94,209.27,209.5,53950.0,210.65,210.94,209.27,209.5,53950.0
2023-06-20 11:00:00,209.53,210.49,209.51,210.36,46742.0,209.53,210.49,209.51,210.36,46742.0
2023-06-20 11:30:00,210.44,210.71,209.92,210.0,40843.0,210.44,210.71,209.92,210.0,40843.0
2023-06-20 12:00:00,210.01,210.39,209.6,210.16,171688.0,210.01,210.39,209.6,210.16,171688.0
2023-06-20 12:30:00,210.21,211.8,210.06,211.31,240871.0,210.21,211.8,210.06,211.31,240871.0
2023-06-20 13:00:00,211.4,211.44,211.0,211.05,47540.0,211.4,211.44,211.0,211.05,47540.0
2023-06-20 13:30:00,211.07,211.69,210.95,211.11,28126.0,211.07,211.69,210.95,211.11,28126.0
2023-06-20 14:00:00,211.12,211.37,211.01,211.22,17326.0,211.12,211.37,211.01,211.22,17326.0
2023-06-20 14:30:00,211.27,211.74,210.79,211.61,36146.0,211.27,211.74,210.79,211.61,36146.0
2023-06-20 15:00:00,211.59,211.9,210.99,211.9,42722.0,211.59,211.9,210.99,211.9,42722.0
2023-06-20 15:30:00,211.93,212.22,211.44,212.01,124706.0,211.93,212.22,211.44,212.01,124706.0
2023-06-21 09:30:00,210.32,212.12,210.0,211.75,111210.0,210.32,212.12,210.0,211.75,111210.0
2023-06-21 10:00:00,211.8,212.07,209.98,210.45,60773.0,211.8,212.07,209.98,210.45,60773.0
2023-06-21 10:30:00,210.64,211.19,209.69,210.3,37218.0,210.64,211.19,209.69,210.3,37218.0
2023-06-21 11:00:00,210.33,210.39,208.64,209.15,55048.0,210.33,210.39,208.64,209.15,55048.0
2023-06-21 11:30:00,209.2,209.59,208.97,209.04,26797.0,209.2,209.59,208.97,209.04,26797.0
2023-06-21 12:00:00,209.11,209.74,208.95,209.23,18339.0,209.11,209.74,208.95,209.23,18339.0
2023-06-21 12:30:00,209.23,209.54,208.83,208.99,95174.0,209.23,209.54,208.83,208.99,95174.0
2023-06-21 13:00:00,208.89,209.0,208.01,208.31,20893.0,208.89,209.0,208.01,208.31,20893.0
2023-06-21 13:30:00,208.3,209.79,208.14,209.79,53447.0,208.3,209.79,208.14,209.79,53447.0
2023-06-21 14:00:00,209.88,210.15,209.6,209.83,24354.0,209.88,210.15,209.6,209.83,24354.0
2023-06-21 14:30:00,209.78,210.04,209.2,209.56,28074.0,209.78,210.04,209.2,209.56,28074.0
2023-06-21 15:00:00,209.55,209.55,208.7,208.78,32439.0,209.55,209.55,208.7,208.78,32439.0
2023-06-21 15:30:00,208.84,208.86,207.69,207.98,200864.0,208.84,208.86,207.69,207.98,200864.0
2023-06-22 09:30:00,207.05,207.4,205.04,207.22,87939.0,207.05,207.4,205.04,207.22,87939.0
2023-06-22 10:00:00,207.36,207.85,206.43,206.83,146253.0,207.36,207.85,206.43,206.83,146253.0
2023-06-22 10:30:00,206.86,207.55,206.39,206.76,95911.0,206.86,207.55,206.39,206.76,95911.0
2023-06-22 11:00:00,206.87,207.37,206.51,206.6,13546.0,206.87,207.37,206.51,206.6,13546.0
2023-06-22 11:30:00,206.5,207.55,206.32,207.12,25108.0,206.5,207.55,206.32,207.12,25108.0
2023-06-22 12:00:00,206.89,207.03,206.31,206.64,15712.0,206.89,207.03,206.31,206.64,15712.0
2023-06-22 12:30:00,206.69,206.85,206.18,206.36,13833.0,206.69,206.85,206.18,206.36,13833.0
2023-06-22 13:00:00,206.39,206.44,205.68,205.68,29349.0,206.39,206.44,205.68,205.68,29349.0
2023-06-22 13:30:00,205.75,206.16,205.52,205.8,33349.0,205.75,206.16,205.52,205.8,33349.0
2023-06-22 14:00:00,205.89,206.0,205.29,205.49,92234.0,205.89,206.0,205.29,205.49,92234.0
2023-06-22 14:30:00,205.53,207.18,205.22,206.81,362327.0,205.53,207.18,205.22,206.81,362327.0
2023-06-22 15:00:00,206.82,207.09,206.6,206.81,28045.0,206.82,207.09,206.6,206.81,28045.0
2023-06-22 15:30:00,206.7,207.39,206.18,206.7,127893.0,206.7,207.39,206.18,206.7,127893.0
2023-06-23 09:30:00,203.38,203.38,201.09,202.09,101453.0,203.38,203.38,201.09,202.09,101453.0
2023-06-23 10:00:00,202.09,202.74,201.87,202.06,33624.0,202.09,202.74,201.87,202.06,33624.0
2023-06-23 10:30:00,202.17,202.58,201.03,201.57,78084.0,202.17,202.58,201.03,201.57,78084.0
2023-06-23 11:00:00,201.57,201.79,200.25,200.36,54332.0,201.57,201.79,200.25,200.36,54332.0
2023-06-23 11:30:00,200.37,201.55,200.33,201.28,22208.0,200.37,201.55,200.33,201.28,22208.0
2023-06-23 12:00:00,201.37,202.18,201.29,201.94,28622.0,201.37,202.18,201.29,201.94,28622.0
2023-06-23 12:30:00,201.99,202.49,201.85,202.49,45476.0,201.99,202.49,201.85,202.49,45476.0
2023-06-23 13:00:00,202.48,203.02,202.28,202.61,14685.0,202.48,203.02,202.28,202.61,14685.0
2023-06-23 13:30:00,202.69,202.78,201.69,201.84,18085.0,202.69,202.78,201.69,201.84,18085.0
2023-06-23 14:00:00,201.84,202.16,201.47,202.08,24122.0,201.84,202.16,201.47,202.08,24122.0
2023-06-23 14:30:00,202.09,202.24,201.53,201.59,23974.0,202.09,202.24,201.53,201.59,23974.0
2023-06-23 15:00:00,201.53,202.18,201.4,202.08,28753.0,201.53,202.18,201.4,202.08,28753.0
2023-06-23 15:30:00,202.12,202.58,201.59,201.99,187553.0,202.12,202.58,201.59,201.99,187553.0
2023-06-26 09:30:00,201.14,204.15,199.64,204.01,61502.0,201.14,204.15,199.64,204.01,61502.0
2023-06-26 10:00:00,203.94,203.94,202.96,203.0,40106.0,203.94,203.94,202.96,203.0,40106.0
2023-06-26 10:30:00,202.97,203.84,202.35,203.43,37770.0,202.97,203.84,202.35,203.43,37770.0
2023-06-26 11:00:00,203.54,204.08,203.12,203.58,16850.0,203.54,204.08,203.12,203.58,16850.0
2023-06-26 11:30:00,203.45,203.83,202.41,203.4,31439.0,203.45,203.83,202.41,203.4,31439.0
2023-06-26 12:00:00,203.29,203.32,201.92,203.06,32913.0,203.29,203.32,201.92,203.06,32913.0
2023-06-26 12:30:00,203.09,203.83,202.8,203.83,31385.0,203.09,203.83,202.8,203.83,31385.0
2023-06-26 13:00:00,203.87,204.23,203.35,204.17,26200.0,203.87,204.23,203.35,204.17,26200.0
2023-06-26 13:30:00,204.23,204.44,203.27,203.31,38363.0,204.23,204.44,203.27,203.31,38363.0
2023-06-26 14:00:00,203.12,203.33,202.51,202.72,27472.0,203.12,203.33,202.51,202.72,27472.0
2023-06-26 14:30:00,202.7,202.99,202.28,202.34,106431.0,202.7,202.99,202.28,202.34,106431.0
2023-06-26 15:00:00,202.34,202.51,201.76,201.88,61160.0,202.34,202.51,201.76,201.88,61160.0
2023-06-26 15:30:00,201.91,201.95,200.63,200.77,196947.0,201.91,201.95,200.63,200.77,196947.0
2023-06-27 09:30:00,201.76,203.07,201.05,202.95,62919.0,201.76,203.07,201.05,202.95,62919.0
2023-06-27 10:00:00,203.14,203.78,202.59,203.47,54942.0,203.14,203.78,202.59,203.47,54942.0
2023-06-27 10:30:00,203.48,204.71,203.07,203.86,69927.0,203.48,204.71,203.07,203.86,69927.0
2023-06-27 11:00:00,203.89,204.19,202.95,204.03,43938.0,203.89,204.19,202.95,204.03,43938.0
2023-06-27 11:30:00,204.03,205.05,203.96,204.36,64696.0,204.03,205.05,203.96,204.36,64696.0
2023-06-27 12:00:00,204.44,205.07,204.24,204.97,25646.0,204.44,205.07,204.24,204.97,25646.0
2023-06-27 12:30:00,205.07,205.6,204.74,205.19,19240.0,205.07,205.6,204.74,205.19,19240.0
2023-06-27 13:00:00,205.14,206.31,204.86,205.82,60188.0,205.14,206.31,204.86,205.82,60188.0
2023-06-27 13:30:00,205.86,206.39,205.61,205.75,72624.0,205.86,206.39,205.61,205.75,72624.0
2023-06-27 14:00:00,205.8,205.92,205.4,205.88,27836.0,205.8,205.92,205.4,205.88,27836.0
2023-06-27 14:30:00,205.88,205.99,205.2,205.2,36923.0,205.88,205.99,205.2,205.2,36923.0
2023-06-27 15:00:00,205.28,206.98,205.18,206.9,139403.0,205.28,206.98,205.18,206.9,139403.0
2023-06-27 15:30:00,206.84,207.25,206.67,206.85,218366.0,206.84,207.25,206.67,206.85,218366.0
2023-06-28 09:30:00,206.09,207.36,205.15,207.36,72666.0,206.09,207.36,205.15,207.36,72666.0
2023-06-28 10:00:00,207.11,207.96,206.83,207.54,33623.0,207.11,207.96,206.83,207.54,33623.0
2023-06-28 10:30:00,207.58,208.36,206.49,206.68,97562.0,207.58,208.36,206.49,206.68,97562.0
2023-06-28 11:00:00,206.68,207.08,205.46,205.92,98013.0,206.68,207.08,205.46,205.92,98013.0
2023-06-28 11:30:00,206.0,206.66,204.72,205.19,56931.0,206.0,206.66,204.72,205.19,56931.0
2023-06-28 12:00:00,205.14,206.45,204.93,205.07,27240.0,205.14,206.45,204.93,205.07,27240.0
2023-06-28 12:30:00,204.96,205.3,204.0,204.39,26125.0,204.96,205.3,204.0,204.39,26125.0
2023-06-28 13:00:00,204.53,205.02,203.91,205.01,34238.0,204.53,205.02,203.91,205.01,34238.0
2023-06-28 13:30:00,204.97,205.35,204.64,204.79,25142.0,204.97,205.35,204.64,204.79,25142.0
2023-06-28 14:00:00,204.92,205.6,204.83,205.57,27182.0,204.92,205.6,204.83,205.57,27182.0
2023-06-28 14:30:00,205.63,206.01,205.28,205.37,35246.0,205.63,206.01,205.28,205.37,35246.0
2023-06-28 15:00:00,205.34,206.26,204.88,205.92,32300.0,205.34,206.26,204.88,205.92,32300.0
2023-06-28 15:30:00,205.86,206.4,205.59,206.35,86383.0,205.86,206.4,205.59,206.35,86383.0
2023-06-29 09:30:00,207.02,210.11,206.35,209.86,104000.0,207.02,210.11,206.35,209.86,104000.0
2023-06-29 10:00:00,209.89,210.5,207.21,207.71,49507.0,209.89,210.5,207.21,207.71,49507.0
2023-06-29 10:30:00,207.89,208.46,207.13,207.87,29819.0,207.89,208.46,207.13,207.87,29819.0
2023-06-29 11:00:00,207.89,208.23,207.42,208.01,24190.0,207.89,208.23,207.42,208.01,24190.0
2023-06-29 11:30:00,208.1,208.12,206.73,206.92,52124.0,208.1,208.12,206.73,206.92,52124.0
2023-06-29 12:00:00,206.94,206.94,205.61,206.07,39950.0,206.94,206.94,205.61,206.07,39950.0
2023-06-29 12:30:00,206.15,206.9,205.91,206.47,31741.0,206.15,206.9,205.91,206.47,31741.0
2023-06-29 13:00:00,206.58,207.03,206.12,206.59,28947.0,206.58,207.03,206.12,206.59,28947.0
2023-06-29 13:30:00,206.67,206.68,205.71,205.82,25841.0,206.67,206.68,205.71,205.82,25841.0
2023-06-29 14:00:00,205.85,205.93,205.36,205.59,21664.0,205.85,205.93,205.36,205.59,21664.0
2023-06-29 14:30:00,205.72,205.98,205.49,205.71,34211.0,205.72,205.98,205.49,205.71,34211.0
2023-06-29 15:00:00,205.76,206.15,205.56,206.1,22649.0,205.76,206.15,205.56,206.1,22649.0
2023-06-29 15:30:00,206.06,206.27,205.36,206.18,121304.0,206.06,206.27,205.36,206.18,121304.0
2023-06-30 09:30:00,207.2,207.76,206.28,207.17,91672.0,207.2,207.76,206.28,207.17,91672.0
2023-06-30 10:00:00,207.4,207.4,205.74,206.22,131501.0,207.4,207.4,205.74,206.22,131501.0
2023-06-30 10:30:00,206.3,206.77,204.22,204.43,76961.0,206.3,206.77,204.22,204.43,76961.0
2023-06-30 11:00:00,204.38,205.83,203.74,204.99,80778.0,204.38,205.83,203.74,204.99,80778.0
2023-06-30 11:30:00,205.0,205.04,203.9,204.36,52111.0,205.0,205.04,203.9,204.36,52111.0
2023-06-30 12:00:00,204.4,205.38,204.26,204.76,58982.0,204.4,205.38,204.26,204.76,58982.0
2023-06-30 12:30:00,204.91,205.89,204.91,205.65,25067.0,204.91,205.89,204.91,205.65,25067.0
2023-06-30 13:00:00,205.62,205.62,204.41,204.65,47703.0,205.62,205.62,204.41,204.65,47703.0
2023-06-30 13:30:00,204.72,205.24,204.7,205.16,56778.0,204.72,205.24,204.7,205.16,56778.0
2023-06-30 14:00:00,205.21,206.21,204.95,206.21,64548.0,205.21,206.21,204.95,206.21,64548.0
2023-06-30 14:30:00,206.27,206.38,205.12,205.15,49839.0,206.27,206.38,205.12,205.15,49839.0
2023-06-30 15:00:00,205.21,205.43,204.76,204.91,58486.0,205.21,205.43,204.76,204.91,58486.0
2023-06-30 15:30:00,204.91,205.35,204.44,204.59,226625.0,204.91,205.35,204.44,204.59,226625.0
2023-07-03 09:30:00,203.0,205.19,202.25,203.19,125730.0,203.0,205.19,202.25,203.19,125730.0
2023-07-03 10:00:00,203.03,203.89,202.71,203.11,50571.0,203.03,203.89,202.71,203.11,50571.0
2023-07-03 10:30:00,203.11,203.34,202.2,202.43,67107.0,203.11,203.34,202.2,202.43,67107.0
2023-07-03 11:00:00,202.53,203.49,202.48,202.86,35717.0,202.53,203.49,202.48,202.86,35717.0
2023-07-03 11:30:00,202.93,202.94,202.11,202.63,36565.0,202.93,202.94,202.11,202.63,36565.0
2023-07-03 12:00:00,202.57,203.67,202.54,203.52,40647.0,202.57,203.67,202.54,203.52,40647.0
2023-07-03 12:30:00,203.56,203.87,203.32,203.6,84435.0,203.56,203.87,203.32,203.6,84435.0
2023-07-05 09:30:00,202.17,203.15,200.51,201.37,89446.0,202.17,203.15,200.51,201.37,89446.0
2023-07-05 10:00:00,201.39,202.0,200.83,200.9,96727.0,201.39,202.0,200.83,200.9,96727.0
2023-07-05 10:30:00,200.9,201.53,200.52,201.35,57673.0,200.9,201.53,200.52,201.35,57673.0
2023-07-05 11:00:00,201.35,201.99,200.66,201.11,64738.0,201.35,201.99,200.66,201.11,64738.0
2023-07-05 11:30:00,201.13,201.6,200.81,201.44,50656.0,201.13,201.6,200.81,201.44,50656.0
2023-07-05 12:00:00,201.45,203.05,201.44,202.77,46312.0,201.45,203.05,201.44,202.77,46312.0
2023-07-05 12:30:00,202.88,202.88,201.56,202.36,32496.0,202.88,202.88,201.56,202.36,32496.0
2023-07-05 13:00:00,202.36,202.52,202.13,202.27,25756.0,202.36,202.52,202.13,202.27,25756.0
2023-07-05 13:30:00,202.19,202.59,201.98,202.53,29363.0,202.19,202.59,201.98,202.53,29363.0
2023-07-05 14:00:00,202.57,202.72,201.89,202.16,38851.0,202.57,202.72,201.89,202.16,38851.0
2023-07-05 14:30:00,202.22,202.93,202.17,202.69,37856.0,202.22,202.93,202.17,202.69,37856.0
2023-07-05 15:00:00,202.74,203.48,202.74,203.43,42539.0,202.74,203.48,202.74,203.43,42539.0
2023-07-05 15:30:00,203.5,203.97,203.05,203.86,237769.0,203.5,203.97,203.05,203.86,237769.0
2023-07-06 09:30:00,200.59,200.95,197.83,199.28,147248.0,200.59,200.95,197.83,199.28,147248.0
2023-07-06 10:00:00,199.15,199.41,197.9,199.26,68710.0,199.15,199.41,197.9,199.26,68710.0
2023-07-06 10:30:00,199.31,199.4,197.9,198.2,88609.0,199.31,199.4,197.9,198.2,88609.0
2023-07-06 11:00:00,198.27,198.59,197.51,197.57,48374.0,198.27,198.59,197.51,197.57,48374.0
2023-07-06 11:30:00,197.59,199.07,197.58,198.82,36409.0,197.59,199.07,197.58,198.82,36409.0
2023-07-06 12:00:00,198.83,199.27,198.6,199.13,28682.0,198.83,199.27,198.6,199.13,28682.0
2023-07-06 12:30:00,199.21,199.86,199.03,199.86,30684.0,199.21,199.86,199.03,199.86,30684.0
2023-07-06 13:00:00,199.77,200.31,199.35,199.96,23553.0,199.77,200.31,199.35,199.96,23553.0
2023-07-06 13:30:00,200.08,200.95,199.73,200.5,27837.0,200.08,200.95,199.73,200.5,27837.0
2023-07-06 14:00:00,200.42,200.44,199.89,200.3,16550.0,200.42,200.44,199.89,200.3,16550.0
2023-07-06 14:30:00,200.25,201.06,200.22,200.9,27219.0,200.25,201.06,200.22,200.9,27219.0
2023-07-06 15:00:00,200.93,200.97,200.48,200.89,30694.0,200.93,200.97,200.48,200.89,30694.0
2023-07-06 15:30:00,200.92,201.19,200.31,201.05,210927.0,200.92,201.19,200.31,201.05,210927.0
2023-07-07 09:30:00,200.4,202.75,200.4,202.53,43485.0,200.4,202.75,200.4,202.53,43485.0
2023-07-07 10:00:00,202.49,202.6,201.4,201.81,21768.0,202.49,202.6,201.4,201.81,21768.0
2023-07-07 10:30:00,201.61,202.32,200.8,202.22,29607.0,201.61,202.32,200.8,202.22,29607.0
2023-07-07 11:00:00,202.16,202.56,201.89,201.89,19240.0,202.16,202.56,201.89,201.89,19240.0
2023-07-07 11:30:00,201.91,202.35,201.78,202.3,28011.0,201.91,202.35,201.78,202.3,28011.0
2023-07-07 12:00:00,202.33,203.29,202.26,203.03,23163.0,202.33,203.29,202.26,203.03,23163.0
2023-07-07 12:30:00,203.02,203.89,203.01,203.8,34181.0,203.02,203.89,203.01,203.8,34181.0
2023-07-07 13:00:00,203.84,203.93,203.56,203.91,17655.0,203.84,203.93,203.56,203.91,17655.0
2023-07-07 13:30:00,203.89,203.95,203.03,203.18,20591.0,203.89,203.95,203.03,203.18,20591.0
2023-07-07 14:00:00,203.15,203.15,202.57,202.79,17921.0,203.15,203.15,202.57,202.79,17921.0
2023-07-07 14:30:00,202.79,202.9,202.11,202.32,25820.0,202.79,202.9,202.11,202.32,25820.0
2023-07-07 15:00:00,202.16,202.64,201.96,202.49,40844.0,202.16,202.64,201.96,202.49,40844.0
2023-07-07 15:30:00,202.45,202.58,201.03,201.57,106186.0,202.45,202.58,201.03,201.57,106186.0
2023-07-10 09:30:00,201.0,206.91,201.0,206.38,68233.0,201.0,206.91,201.0,206.38,68233.0
2023-07-10 10:00:00,206.55,207.13,205.8,205.99,28906.0,206.55,207.13,205.8,205.99,28906.0
2023-07-10 10:30:00,205.96,207.85,205.82,207.35,52277.0,205.96,207.85,205.82,207.35,52277.0
2023-07-10 11:00:00,207.3,207.99,207.19,207.93,31556.0,207.3,207.99,207.19,207.93,31556.0
2023-07-10 11:30:00,208.0,208.07,206.67,206.89,29416.0,208.0,208.07,206.67,206.89,29416.0
2023-07-10 12:00:00,206.87,207.0,206.3,207.0,22513.0,206.87,207.0,206.3,207.0,22513.0
2023-07-10 12:30:00,206.95,207.61,206.81,207.2,14920.0,206.95,207.61,206.81,207.2,14920.0
2023-07-10 13:00:00,207.28,207.48,206.96,207.19,19281.0,207.28,207.48,206.96,207.19,19281.0
2023-07-10 13:30:00,207.28,207.36,206.42,206.54,17171.0,207.28,207.36,206.42,206.54,17171.0
2023-07-10 14:00:00,206.53,206.82,206.08,206.62,20646.0,206.53,206.82,206.08,206.62,20646.0
2023-07-10 14:30:00,206.72,207.4,206.5,207.09,25903.0,206.72,207.4,206.5,207.09,25903.0
2023-07-10 15:00:00,207.0,207.4,206.89,207.34,20986.0,207.0,207.4,206.89,207.34,20986.0
2023-07-10 15:30:00,207.31,207.4,206.41,207.38,94760.0,207.31,207.4,206.41,207.38,94760.0
2023-07-11 09:30:00,207.59,208.94,207.05,208.07,70317.0,207.59,208.94,207.05,208.07,70317.0
2023-07-11 10:00:00,208.18,208.27,206.87,208.03,23842.0,208.18,208.27,206.87,208.03,23842.0
2023-07-11 10:30:00,208.0,209.65,207.89,209.36,31448.0,208.0,209.65,207.89,209.36,31448.0
2023-07-11 11:00:00,209.5,209.96,208.86,208.89,26611.0,209.5,209.96,208.86,208.89,26611.0
2023-07-11 11:30:00,208.86,210.5,208.76,210.5,26794.0,208.86,210.5,208.76,210.5,26794.0
2023-07-11 12:00:00,210.63,211.66,210.41,211.1,61517.0,210.63,211.66,210.41,211.1,61517.0
2023-07-11 12:30:00,211.06,211.58,210.93,211.1,24291.0,211.06,211.58,210.93,211.1,24291.0
2023-07-11 13:00:00,211.09,211.26,210.78,211.15,22060.0,211.09,211.26,210.78,211.15,22060.0
2023-07-11 13:30:00,211.2,211.86,211.17,211.81,34606.0,211.2,211.86,211.17,211.81,34606.0
2023-07-11 14:00:00,211.8,211.88,211.08,211.24,35725.0,211.8,211.88,211.08,211.24,35725.0
2023-07-11 14:30:00,211.22,211.95,210.84,211.9,42269.0,211.22,211.95,210.84,211.9,42269.0
2023-07-11 15:00:00,211.9,212.34,211.71,211.84,39932.0,211.9,212.34,211.71,211.84,39932.0
2023-07-11 15:30:00,211.85,212.66,211.4,212.05,133632.0,211.85,212.66,211.4,212.05,133632.0
2023-07-12 09:30:00,216.16,216.85,215.07,216.42,84081.0,216.16,216.85,215.07,216.42,84081.0
2023-07-12 10:00:00,216.43,217.57,215.72,217.57,65920.0,216.43,217.57,215.72,217.57,65920.0
2023-07-12 10:30:00,217.56,217.92,216.79,217.88,71212.0,217.56,217.92,216.79,217.88,71212.0
2023-07-12 11:00:00,217.92,218.03,216.53,217.17,44362.0,217.92,218.03,216.53,217.17,44362.0
2023-07-12 11:30:00,217.11,217.67,214.93,215.6,46798.0,217.11,217.67,214.93,215.6,46798.0
2023-07-12 12:00:00,215.59,216.0,215.19,215.19,27711.0,215.59,216.0,215.19,215.19,27711.0
2023-07-12 12:30:00,215.17,216.75,215.16,216.43,33968.0,215.17,216.75,215.16,216.43,33968.0
2023-07-12 13:00:00,216.36,216.77,216.01,216.17,35348.0,216.36,216.77,216.01,216.17,35348.0
2023-07-12 13:30:00,216.13,216.58,216.02,216.34,27140.0,216.13,216.58,216.02,216.34,27140.0
2023-07-12 14:00:00,216.28,216.29,215.55,215.67,24195.0,216.28,216.29,215.55,215.67,24195.0
2023-07-12 14:30:00,215.71,216.06,215.56,215.83,24780.0,215.71,216.06,215.56,215.83,24780.0
2023-07-12 15:00:00,215.79,216.4,215.65,216.0,42736.0,215.79,216.4,215.65,216.0,42736.0
2023-07-12 15:30:00,216.03,216.29,214.92,215.33,101443.0,216.03,216.29,214.92,215.33,101443.0
2023-07-13 09:30:00,217.78,218.35,217.12,218.08,32898.0,217.78,218.35,217.12,218.08,32898.0
2023-07-13 10:00:00,217.99,218.1,216.98,217.33,65658.0,217.99,218.1,216.98,217.33,65658.0
2023-07-13 10:30:00,217.35,217.64,216.96,217.41,38917.0,217.35,217.64,216.96,217.41,38917.0
2023-07-13 11:00:00,217.53,218.27,217.49,217.67,21866.0,217.53,218.27,217.49,217.67,21866.0
2023-07-13 11:30:00,217.81,218.6,217.59,218.39,17400.0,217.81,218.6,217.59,218.39,17400.0
2023-07-13 12:00:00,218.48,218.72,217.77,218.18,32073.0,218.48,218.72,217.77,218.18,32073.0
2023-07-13 12:30:00,218.24,218.84,218.13,218.18,13459.0,218.24,218.84,218.13,218.18,13459.0
2023-07-13 13:00:00,218.18,218.23,217.83,217.95,7706.0,218.18,218.23,217.83,217.95,7706.0
2023-07-13 13:30:00,217.97,218.01,217.67,217.77,12128.0,217.97,218.01,217.67,217.77,12128.0
2023-07-13 14:00:00,217.72,217.72,216.92,216.92,13532.0,217.72,217.72,216.92,216.92,13532.0
2023-07-13 14:30:00,217.0,217.34,216.87,217.31,21805.0,217.0,217.34,216.87,217.31,21805.0
2023-07-13 15:00:00,217.35,218.07,217.31,218.07,19973.0,217.35,218.07,217.31,218.07,19973.0
2023-07-13 15:30:00,218.09,218.09,216.52,216.58,138329.0,218.09,218.09,216.52,216.58,138329.0
2023-07-14 09:30:00,215.95,216.07,210.5,213.22,167627.0,215.95,216.07,210.5,213.22,167627.0
2023-07-14 10:00:00,212.97,214.72,212.54,214.05,45140.0,212.97,214.72,212.54,214.05,45140.0
2023-07-14 10:30:00,214.09,214.36,212.66,213.25,50997.0,214.09,214.36,212.66,213.25,50997.0
2023-07-14 11:00:00,213.42,214.54,213.4,214.26,18923.0,213.42,214.54,213.4,214.26,18923.0
2023-07-14 11:30:00,214.26,214.85,213.98,214.45,19338.0,214.26,214.85,213.98,214.45,19338.0
2023-07-14 12:00:00,214.37,214.59,213.52,213.92,19364.0,214.37,214.59,213.52,213.92,19364.0
2023-07-14 12:30:00,214.06,214.65,213.95,214.28,9573.0,214.06,214.65,213.95,214.28,9573.0
2023-07-14 13:00:00,214.41,214.49,214.02,214.24,18213.0,214.41,214.49,214.02,214.24,18213.0
2023-07-14 13:30:00,214.26,214.79,214.07,214.33,16127.0,214.26,214.79,214.07,214.33,16127.0
2023-07-14 14:00:00,214.29,214.67,213.98,213.98,15667.0,214.29,214.67,213.98,213.98,15667.0
2023-07-14 14:30:00,214.06,214.25,213.7,213.76,25378.0,214.06,214.25,213.7,213.76,25378.0
2023-07-14 15:00:00,213.75,213.96,213.05,213.84,40213.0,213.75,213.96,213.05,213.84,40213.0
2023-07-14 15:30:00,213.88,214.39,213.81,214.15,125507.0,213.88,214.39,213.81,214.15,125507.0
2023-07-17 09:30:00,213.49,214.66,212.7,214.4,51264.0,213.49,214.66,212.7,214.4,51264.0
2023-07-17 10:00:00,214.59,214.92,213.94,214.7,23551.0,214.59,214.92,213.94,214.7,23551.0
2023-07-17 10:30:00,214.69,215.25,214.55,215.06,22253.0,214.69,215.25,214.55,215.06,22253.0
2023-07-17 11:00:00,215.03,216.12,214.58,216.03,35667.0,215.03,216.12,214.58,216.03,35667.0
2023-07-17 11:30:00,216.0,216.0,215.1,215.53,39349.0,216.0,216.0,215.1,215.53,39349.0
2023-07-17 12:00:00,215.59,215.59,214.43,214.61,31341.0,215.59,215.59,214.43,214.61,31341.0
2023-07-17 12:30:00,214.66,215.0,214.19,214.41,47582.0,214.66,215.0,214.19,214.41,47582.0
2023-07-17 13:00:00,214.39,214.59,213.7,213.9,71591.0,214.39,214.59,213.7,213.9,71591.0
2023-07-17 13:30:00,213.91,214.3,213.91,214.04,24220.0,213.91,214.3,213.91,214.04,24220.0
2023-07-17 14:00:00,213.98,214.0,213.39,213.74,48093.0,213.98,214.0,213.39,213.74,48093.0
2023-07-17 14:30:00,213.8,213.8,213.14,213.48,50164.0,213.8,213.8,213.14,213.48,50164.0
2023-07-17 15:00:00,213.5,213.93,213.37,213.89,82034.0,213.5,213.93,213.37,213.89,82034.0
2023-07-17 15:30:00,213.85,214.21,213.26,213.74,169167.0,213.85,214.21,213.26,213.74,169167.0
2023-07-18 09:30:00,212.57,215.66,212.41,215.66,82062.0,212.57,215.66,212.41,215.66,82062.0
2023-07-18 10:00:00,215.51,217.46,215.5,217.08,139467.0,215.51,217.46,215.5,217.08,139467.0
2023-07-18 10:30:00,217.06,217.07,215.9,216.18,35714.0,217.06,217.07,215.9,216.18,35714.0
2023-07-18 11:00:00,216.29,217.43,215.87,216.64,84732.0,216.29,217.43,215.87,216.64,84732.0
2023-07-18 11:30:00,216.56,216.8,215.94,216.39,96490.0,216.56,216.8,215.94,216.39,96490.0
2023-07-18 12:00:00,216.49,217.3,215.88,217.27,182351.0,216.49,217.3,215.88,217.27,182351.0
2023-07-18 12:30:00,217.21,217.34,215.61,215.62,31542.0,217.21,217.34,215.61,215.62,31542.0
2023-07-18 13:00:00,215.68,216.37,215.15,215.23,31704.0,215.68,216.37,215.15,215.23,31704.0
2023-07-18 13:30:00,215.19,215.9,215.08,215.9,47971.0,215.19,215.9,215.08,215.9,47971.0
2023-07-18 14:00:00,215.85,216.7,215.83,216.7,22427.0,215.85,216.7,215.83,216.7,22427.0
2023-07-18 14:30:00,216.68,217.25,216.47,217.03,24558.0,216.68,217.25,216.47,217.03,24558.0
2023-07-18 15:00:00,216.96,217.92,216.78,217.56,44268.0,216.96,217.92,216.78,217.56,44268.0
2023-07-18 15:30:00,217.61,217.68,216.98,217.18,137769.0,217.61,217.68,216.98,217.18,137769.0
2023-07-19 09:30:00,217.97,222.34,217.51,222.31,145047.0,217.97,222.34,217.51,222.31,145047.0
2023-07-19 10:00:00,222.43,222.63,221.67,222.0,87665.0,222.43,222.63,221.67,222.0,87665.0
2023-07-19 10:30:00,222.0,222.5,221.49,221.61,54826.0,222.0,222.5,221.49,221.61,54826.0
2023-07-19 11:00:00,221.72,221.8,220.37,220.85,70436.0,221.72,221.8,220.37,220.85,70436.0
2023-07-19 11:30:00,220.89,222.2,220.89,221.16,64453.0,220.89,222.2,220.89,221.16,64453.0
2023-07-19 12:00:00,221.24,221.43,219.68,219.69,52890.0,221.24,221.43,219.68,219.69,52890.0
2023-07-19 12:30:00,219.44,220.17,218.6,220.05,104189.0,219.44,220.17,218.6,220.05,104189.0
2023-07-19 13:00:00,220.04,220.06,218.27,219.14,29577.0,220.04,220.06,218.27,219.14,29577.0
2023-07-19 13:30:00,219.18,219.72,218.78,219.34,54000.0,219.18,219.72,218.78,219.34,54000.0
2023-07-19 14:00:00,219.34,219.49,217.91,218.07,35834.0,219.34,219.49,217.91,218.07,35834.0
2023-07-19 14:30:00,218.11,218.47,216.84,218.17,139299.0,218.11,218.47,216.84,218.17,139299.0
2023-07-19 15:00:00,218.22,218.86,218.03,218.77,41317.0,218.22,218.86,218.03,218.77,41317.0
2023-07-19 15:30:00,218.77,219.43,218.51,219.07,196073.0,218.77,219.43,218.51,219.07,196073.0
2023-07-20 09:30:00,217.14,218.53,216.73,216.96,43155.0,217.14,218.53,216.73,216.96,43155.0
2023-07-20 10:00:00,217.12,217.12,215.55,215.83,53704.0,217.12,217.12,215.55,215.83,53704.0
2023-07-20 10:30:00,215.66,215.66,214.78,215.25,30069.0,215.66,215.66,214.78,215.25,30069.0
2023-07-20 11:00:00,215.22,216.11,215.05,215.34,19764.0,215.22,216.11,215.05,215.34,19764.0
2023-07-20 11:30:00,215.43,216.0,214.74,214.86,13859.0,215.43,216.0,214.74,214.86,13859.0
2023-07-20 12:00:00,214.81,215.71,214.15,214.15,19539.0,214.81,215.71,214.15,214.15,19539.0
2023-07-20 12:30:00,214.22,214.22,212.52,212.71,59432.0,214.22,214.22,212.52,212.71,59432.0
2023-07-20 13:00:00,212.71,213.38,212.12,213.34,36657.0,212.71,213.38,212.12,213.34,36657.0
2023-07-20 13:30:00,213.26,213.41,212.61,212.64,19822.0,213.26,213.41,212.61,212.64,19822.0
2023-07-20 14:00:00,212.64,212.77,211.76,211.76,28340.0,212.64,212.77,211.76,211.76,28340.0
2023-07-20 14:30:00,211.75,212.16,211.51,211.62,27632.0,211.75,212.16,211.51,211.62,27632.0
2023-07-20 15:00:00,211.75,211.94,210.66,210.77,32499.0,211.75,211.94,210.66,210.77,32499.0
2023-07-20 15:30:00,210.8,211.49,210.78,210.97,115595.0,210.8,211.49,210.78,210.97,115595.0
2023-07-21 09:30:00,212.84,214.91,212.84,213.29,89333.0,212.84,214.91,212.84,213.29,89333.0
2023-07-21 10:00:00,213.41,213.57,212.05,212.19,57447.0,213.41,213.57,212.05,212.19,57447.0
2023-07-21 10:30:00,212.3,213.25,212.25,212.71,32562.0,212.3,213.25,212.25,212.71,32562.0
2023-07-21 11:00:00,212.74,213.3,212.17,212.29,48131.0,212.74,213.3,212.17,212.29,48131.0
2023-07-21 11:30:00,212.27,213.04,211.8,212.34,102959.0,212.27,213.04,211.8,212.34,102959.0
2023-07-21 12:00:00,212.33,212.35,211.68,211.68,55906.0,212.33,212.35,211.68,211.68,55906.0
2023-07-21 12:30:00,211.77,212.0,211.02,211.06,67374.0,211.77,212.0,211.02,211.06,67374.0
2023-07-21 13:00:00,211.13,211.92,210.57,211.88,123804.0,211.13,211.92,210.57,211.88,123804.0
2023-07-21 13:30:00,211.99,212.43,211.51,212.43,44324.0,211.99,212.43,211.51,212.43,44324.0
2023-07-21 14:00:00,212.34,212.37,211.07,211.41,32229.0,212.34,212.37,211.07,211.41,32229.0
2023-07-21 14:30:00,211.32,211.45,210.63,210.7,67645.0,211.32,211.45,210.63,210.7,67645.0
2023-07-21 15:00:00,210.7,210.79,209.88,210.16,104614.0,210.7,210.79,209.88,210.16,104614.0
2023-07-21 15:30:00,210.16,210.81,209.25,209.89,395555.0,210.16,210.81,209.25,209.89,395555.0
2023-07-24 09:30:00,210.82,211.29,207.88,208.07,90939.0,210.82,211.29,207.88,208.07,90939.0
2023-07-24 10:00:00,208.21,210.57,207.58,210.37,70173.0,208.21,210.57,207.58,210.37,70173.0
2023-07-24 10:30:00,210.39,212.18,210.3,212.05,138401.0,210.39,212.18,210.3,212.05,138401.0
2023-07-24 11:00:00,212.07,212.2,210.65,210.72,48211.0,212.07,212.2,210.65,210.72,48211.0
2023-07-24 11:30:00,210.64,211.06,210.04,210.7,28153.0,210.64,211.06,210.04,210.7,28153.0
2023-07-24 12:00:00,210.8,211.02,209.85,210.34,24453.0,210.8,211.02,209.85,210.34,24453.0
2023-07-24 12:30:00,210.18,210.74,209.88,210.6,26985.0,210.18,210.74,209.88,210.6,26985.0
2023-07-24 13:00:00,210.57,210.82,210.3,210.35,28231.0,210.57,210.82,210.3,210.35,28231.0
2023-07-24 13:30:00,210.42,210.57,209.97,210.25,29555.0,210.42,210.57,209.97,210.25,29555.0
2023-07-24 14:00:00,210.21,210.74,210.19,210.46,38740.0,210.21,210.74,210.19,210.46,38740.0
2023-07-24 14:30:00,210.38,210.77,210.04,210.38,34741.0,210.38,210.77,210.04,210.38,34741.0
2023-07-24 15:00:00,210.28,210.74,210.03,210.27,76049.0,210.28,210.74,210.03,210.27,76049.0
2023-07-24 15:30:00,210.31,210.68,210.25,210.56,118888.0,210.31,210.68,210.25,210.56,118888.0
2023-07-25 09:30:00,211.0,212.11,210.56,211.98,37639.0,211.0,212.11,210.56,211.98,37639.0
2023-07-25 10:00:00,211.87,212.39,211.47,211.81,26079.0,211.87,212.39,211.47,211.81,26079.0
2023-07-25 10:30:00,211.63,211.91,211.11,211.42,17713.0,211.63,211.91,211.11,211.42,17713.0
2023-07-25 11:00:00,211.43,211.88,211.36,211.81,15486.0,211.43,211.88,211.36,211.81,15486.0
2023-07-25 11:30:00,211.83,212.64,211.83,212.22,23340.0,211.83,212.64,211.83,212.22,23340.0
2023-07-25 12:00:00,212.16,212.51,212.0,212.1,16578.0,212.16,212.51,212.0,212.1,16578.0
2023-07-25 12:30:00,212.11,212.27,211.8,212.13,12820.0,212.11,212.27,211.8,212.13,12820.0
2023-07-25 13:00:00,212.16,212.16,211.56,211.76,22058.0,212.16,212.16,211.56,211.76,22058.0
2023-07-25 13:30:00,211.72,211.84,210.69,210.95,23748.0,211.72,211.84,210.69,210.95,23748.0
2023-07-25 14:00:00,210.93,211.0,210.5,210.94,31137.0,210.93,211.0,210.5,210.94,31137.0
2023-07-25 14:30:00,211.0,211.61,210.88,210.97,23907.0,211.0,211.61,210.88,210.97,23907.0
2023-07-25 15:00:00,210.96,211.5,210.85,211.01,34383.0,210.96,211.5,210.85,211.01,34383.0
2023-07-25 15:30:00,211.03,211.1,210.61,210.71,121797.0,211.03,211.1,210.61,210.71,121797.0
2023-07-26 09:30:00,208.64,209.97,208.22,209.14,36925.0,208.64,209.97,208.22,209.14,36925.0
2023-07-26 10:00:00,209.15,211.35,209.04,210.9,57473.0,209.15,211.35,209.04,210.9,57473.0
2023-07-26 10:30:00,211.01,211.48,210.54,210.62,14080.0,211.01,211.48,210.54,210.62,14080.0
2023-07-26 11:00:00,210.62,211.25,210.07,210.5,26419.0,210.62,211.25,210.07,210.5,26419.0
2023-07-26 11:30:00,210.47,211.5,210.11,211.25,18500.0,210.47,211.5,210.11,211.25,18500.0
2023-07-26 12:00:00,211.21,211.36,210.56,210.75,13805.0,211.21,211.36,210.56,210.75,13805.0
2023-07-26 12:30:00,210.73,211.09,210.6,210.86,13157.0,210.73,211.09,210.6,210.86,13157.0
2023-07-26 13:00:00,210.81,211.2,210.59,210.92,18208.0,210.81,211.2,210.59,210.92,18208.0
2023-07-26 13:30:00,210.91,211.18,210.77,211.18,24237.0,210.91,211.18,210.77,211.18,24237.0
2023-07-26 14:00:00,211.11,211.91,210.86,211.34,34604.0,211.11,211.91,210.86,211.34,34604.0
2023-07-26 14:30:00,211.45,213.68,211.39,212.65,42552.0,211.45,213.68,211.39,212.65,42552.0
2023-07-26 15:00:00,212.75,213.11,211.21,212.3,54755.0,212.75,213.11,211.21,212.3,54755.0
2023-07-26 15:30:00,212.3,213.18,212.03,212.81,173180.0,212.3,213.18,212.03,212.81,173180.0
2023-07-27 09:30:00,216.0,220.25,216.0,219.77,102295.0,216.0,220.25,216.0,219.77,102295.0
2023-07-27 10:00:00,219.69,219.76,217.33,217.33,57983.0,219.69,219.76,217.33,217.33,57983.0
2023-07-27 10:30:00,217.37,217.9,216.44,216.53,68125.0,217.37,217.9,216.44,216.53,68125.0
2023-07-27 11:00:00,216.6,217.19,216.23,216.97,24527.0,216.6,217.19,216.23,216.97,24527.0
2023-07-27 11:30:00,217.0,217.2,215.64,215.67,36233.0,217.0,217.2,215.64,215.67,36233.0
2023-07-27 12:00:00,215.67,216.55,215.34,216.55,55541.0,215.67,216.55,215.34,216.55,55541.0
2023-07-27 12:30:00,216.63,216.79,214.57,214.85,65194.0,216.63,216.79,214.57,214.85,65194.0
2023-07-27 13:00:00,214.86,215.51,212.75,212.9,69281.0,214.86,215.51,212.75,212.9,69281.0
2023-07-27 13:30:00,212.95,212.98,211.93,212.94,90288.0,212.95,212.98,211.93,212.94,90288.0
2023-07-27 14:00:00,212.78,212.94,210.64,210.64,73331.0,212.78,212.94,210.64,210.64,73331.0
2023-07-27 14:30:00,210.84,210.91,209.37,209.43,89529.0,210.84,210.91,209.37,209.43,89529.0
2023-07-27 15:00:00,209.34,209.45,208.59,208.79,85566.0,209.34,209.45,208.59,208.79,85566.0
2023-07-27 15:30:00,208.74,209.81,208.45,209.47,223530.0,208.74,209.81,208.45,209.47,223530.0
2023-07-28 09:30:00,212.81,215.29,211.88,214.33,75881.0,212.81,215.29,211.88,214.33,75881.0
2023-07-28 10:00:00,214.09,214.23,210.27,210.34,38504.0,214.09,214.23,210.27,210.34,38504.0
2023-07-28 10:30:00,210.27,210.79,208.81,209.35,71806.0,210.27,210.79,208.81,209.35,71806.0
2023-07-28 11:00:00,209.48,210.14,208.64,209.45,44226.0,209.48,210.14,208.64,209.45,44226.0
2023-07-28 11:30:00,209.49,210.46,209.36,210.3,24211.0,209.49,210.46,209.36,210.3,24211.0
2023-07-28 12:00:00,210.24,210.62,209.72,209.8,23136.0,210.24,210.62,209.72,209.8,23136.0
2023-07-28 12:30:00,209.8,210.05,209.38,209.59,21715.0,209.8,210.05,209.38,209.59,21715.0
2023-07-28 13:00:00,209.44,209.81,209.34,209.59,25339.0,209.44,209.81,209.34,209.59,25339.0
2023-07-28 13:30:00,209.5,209.75,208.38,209.1,40644.0,209.5,209.75,208.38,209.1,40644.0
2023-07-28 14:00:00,209.19,209.19,208.52,208.92,47337.0,209.19,209.19,208.52,208.92,47337.0
2023-07-28 14:30:00,208.92,209.25,208.31,208.94,35421.0,208.92,209.25,208.31,208.94,35421.0
2023-07-28 15:00:00,208.95,209.01,208.5,208.51,47253.0,208.95,209.01,208.5,208.51,47253.0
2023-07-28 15:30:00,208.38,210.06,208.38,209.79,227013.0,208.38,210.06,208.38,209.79,227013.0
2023-07-31 09:30:00,210.83,212.18,209.82,210.19,105893.0,210.83,212.18,209.82,210.19,105893.0
2023-07-31 10:00:00,210.3,210.91,209.41,210.05,81950.0,210.3,210.91,209.41,210.05,81950.0
2023-07-31 10:30:00,210.15,210.21,209.12,209.2,48224.0,210.15,210.21,209.12,209.2,48224.0
2023-07-31 11:00:00,209.2,210.61,209.12,210.61,76951.0,209.2,210.61,209.12,210.61,76951.0
2023-07-31 11:30:00,210.68,211.47,210.18,211.43,25160.0,210.68,211.47,210.18,211.43,25160.0
2023-07-31 12:00:00,211.4,211.73,211.06,211.67,27532.0,211.4,211.73,211.06,211.67,27532.0
2023-07-31 12:30:00,211.78,211.78,210.8,210.89,17096.0,211.78,211.78,210.8,210.89,17096.0
2023-07-31 13:00:00,210.8,211.38,210.65,210.82,18749.0,210.8,211.38,210.65,210.82,18749.0
2023-07-31 13:30:00,210.94,211.56,210.93,211.56,16257.0,210.94,211.56,210.93,211.56,16257.0
2023-07-31 14:00:00,211.56,211.88,211.21,211.34,14634.0,211.56,211.88,211.21,211.34,14634.0
2023-07-31 14:30:00,211.29,211.74,211.17,211.65,11559.0,211.29,211.74,211.17,211.65,11559.0
2023-07-31 15:00:00,211.64,211.68,211.37,211.48,23766.0,211.64,211.68,211.37,211.48,23766.0
2023-07-31 15:30:00,211.48,212.06,211.16,211.99,139086.0,211.48,212.06,211.16,211.99,139086.0
2023-08-01 09:30:00,211.09,211.17,209.0,210.71,56978.0,211.09,211.17,209.0,210.71,56978.0
2023-08-01 10:00:00,210.54,211.44,209.69,210.99,40495.0,210.54,211.44,209.69,210.99,40495.0
2023-08-01 10:30:00,210.72,213.08,210.72,212.2,31170.0,210.72,213.08,210.72,212.2,31170.0
2023-08-01 11:00:00,212.1,212.33,211.63,212.06,27692.0,212.1,212.33,211.63,212.06,27692.0
2023-08-01 11:30:00,212.04,212.36,211.61,212.11,17135.0,212.04,212.36,211.61,212.11,17135.0
2023-08-01 12:00:00,212.21,212.21,211.2,211.39,13198.0,212.21,212.21,211.2,211.39,13198.0
2023-08-01 12:30:00,211.3,211.78,211.26,211.66,12537.0,211.3,211.78,211.26,211.66,12537.0
2023-08-01 13:00:00,211.61,211.88,211.51,211.55,9186.0,211.61,211.88,211.51,211.55,9186.0
2023-08-01 13:30:00,211.52,211.96,211.29,211.96,20728.0,211.52,211.96,211.29,211.96,20728.0
2023-08-01 14:00:00,211.9,213.13,211.86,212.57,23287.0,211.9,213.13,211.86,212.57,23287.0
2023-08-01 14:30:00,212.65,212.69,212.12,212.57,12410.0,212.65,212.69,212.12,212.57,12410.0
2023-08-01 15:00:00,212.63,213.25,212.6,212.77,22875.0,212.63,213.25,212.6,212.77,22875.0
2023-08-01 15:30:00,212.78,213.08,212.35,212.48,62027.0,212.78,213.08,212.35,212.48,62027.0
2023-08-02 09:30:00,209.31,209.83,208.25,208.49,69063.0,209.31,209.83,208.25,208.49,69063.0
2023-08-02 10:00:00,208.46,208.46,206.79,206.79,34729.0,208.46,208.46,206.79,206.79,34729.0
2023-08-02 10:30:00,206.81,207.1,205.5,206.19,38850.0,206.81,207.1,205.5,206.19,38850.0
2023-08-02 11:00:00,206.22,206.67,205.33,205.51,21597.0,206.22,206.67,205.33,205.51,21597.0
2023-08-02 11:30:00,205.51,205.54,203.93,204.11,47466.0,205.51,205.54,203.93,204.11,47466.0
2023-08-02 12:00:00,204.13,204.83,203.68,204.42,44232.0,204.13,204.83,203.68,204.42,44232.0
2023-08-02 12:30:00,204.48,205.06,204.39,204.71,22388.0,204.48,205.06,204.39,204.71,22388.0
2023-08-02 13:00:00,204.84,205.22,204.46,204.66,17373.0,204.84,205.22,204.46,204.66,17373.0
2023-08-02 13:30:00,204.77,205.17,204.44,204.94,22856.0,204.77,205.17,204.44,204.94,22856.0
2023-08-02 14:00:00,205.07,206.22,204.85,205.92,45375.0,205.07,206.22,204.85,205.92,45375.0
2023-08-02 14:30:00,206.04,206.84,205.98,206.46,42478.0,206.04,206.84,205.98,206.46,42478.0
2023-08-02 15:00:00,206.46,206.78,205.94,206.1,62851.0,206.46,206.78,205.94,206.1,62851.0
2023-08-02 15:30:00,206.13,207.05,205.69,206.83,211520.0,206.13,207.05,205.69,206.83,211520.0
2023-08-03 09:30:00,204.15,205.79,203.46,205.3,64140.0,204.15,205.79,203.46,205.3,64140.0
2023-08-03 10:00:00,205.08,206.05,203.53,203.61,46087.0,205.08,206.05,203.53,203.61,46087.0
2023-08-03 10:30:00,203.55,203.75,202.53,203.19,71718.0,203.55,203.75,202.53,203.19,71718.0
2023-08-03 11:00:00,203.27,203.99,202.87,203.91,67359.0,203.27,203.99,202.87,203.91,67359.0
2023-08-03 11:30:00,204.06,204.65,203.61,203.61,41527.0,204.06,204.65,203.61,203.61,41527.0
2023-08-03 12:00:00,203.61,203.84,203.18,203.53,28660.0,203.61,203.84,203.18,203.53,28660.0
2023-08-03 12:30:00,203.62,204.3,203.54,203.76,69462.0,203.62,204.3,203.54,203.76,69462.0
2023-08-03 13:00:00,203.93,204.61,203.74,204.0,31127.0,203.93,204.61,203.74,204.0,31127.0
2023-08-03 13:30:00,204.08,204.09,203.16,203.17,22972.0,204.08,204.09,203.16,203.17,22972.0
2023-08-03 14:00:00,203.14,203.73,203.04,203.51,21678.0,203.14,203.73,203.04,203.51,21678.0
2023-08-03 14:30:00,203.5,203.88,203.27,203.32,69645.0,203.5,203.88,203.27,203.32,69645.0
2023-08-03 15:00:00,203.36,203.42,202.55,203.03,42321.0,203.36,203.42,202.55,203.03,42321.0
2023-08-03 15:30:00,202.95,203.12,202.33,202.55,189703.0,202.95,203.12,202.33,202.55,189703.0
2023-08-04 09:30:00,204.6,204.91,201.57,201.58,43430.0,204.6,204.91,201.57,201.58,43430.0
2023-08-04 10:00:00,201.64,202.34,200.53,202.04,56398.0,201.64,202.34,200.53,202.04,56398.0
2023-08-04 10:30:00,202.4,203.86,202.39,203.42,42610.0,202.4,203.86,202.39,203.42,42610.0
2023-08-04 11:00:00,203.41,204.05,203.4,203.61,28428.0,203.41,204.05,203.4,203.61,28428.0
2023-08-04 11:30:00,203.75,204.11,203.18,203.88,16116.0,203.75,204.11,203.18,203.88,16116.0
2023-08-04 12:00:00,203.92,204.41,203.54,204.41,11984.0,203.92,204.41,203.54,204.41,11984.0
2023-08-04 12:30:00,204.32,204.57,204.08,204.33,14926.0,204.32,204.57,204.08,204.33,14926.0
2023-08-04 13:00:00,204.38,204.38,203.26,203.34,18955.0,204.38,204.38,203.26,203.34,18955.0
2023-08-04 13:30:00,203.35,203.75,202.97,203.06,19585.0,203.35,203.75,202.97,203.06,19585.0
2023-08-04 14:00:00,202.91,202.92,201.86,202.02,28318.0,202.91,202.92,201.86,202.02,28318.0
2023-08-04 14:30:00,201.96,202.15,200.8,201.05,28797.0,201.96,202.15,200.8,201.05,28797.0
2023-08-04 15:00:00,200.94,201.67,200.75,200.95,32776.0,200.94,201.67,200.75,200.95,32776.0
2023-08-04 15:30:00,201.03,201.63,200.68,201.6,186063.0,201.03,201.63,200.68,201.6,186063.0
2023-08-07 09:30:00,202.52,203.91,201.93,203.38,59289.0,202.52,203.91,201.93,203.38,59289.0
2023-08-07 10:00:00,203.36,203.78,202.74,202.95,34704.0,203.36,203.78,202.74,202.95,34704.0
2023-08-07 10:30:00,203.27,203.54,202.06,202.55,30426.0,203.27,203.54,202.06,202.55,30426.0
2023-08-07 11:00:00,202.37,202.37,201.54,201.96,16844.0,202.37,202.37,201.54,201.96,16844.0
2023-08-07 11:30:00,201.88,202.89,201.6,202.74,18496.0,201.88,202.89,201.6,202.74,18496.0
2023-08-07 12:00:00,202.85,203.37,202.62,203.22,17426.0,202.85,203.37,202.62,203.22,17426.0
2023-08-07 12:30:00,203.22,203.36,202.67,203.11,17529.0,203.22,203.36,202.67,203.11,17529.0
2023-08-07 13:00:00,203.12,203.28,202.82,203.06,22436.0,203.12,203.28,202.82,203.06,22436.0
2023-08-07 13:30:00,202.99,203.66,202.96,203.66,21941.0,202.99,203.66,202.96,203.66,21941.0
2023-08-07 14:00:00,203.73,204.12,203.5,203.62,36050.0,203.73,204.12,203.5,203.62,36050.0
2023-08-07 14:30:00,203.78,204.1,203.64,203.86,18063.0,203.78,204.1,203.64,203.86,18063.0
2023-08-07 15:00:00,203.9,204.32,203.65,203.65,56822.0,203.9,204.32,203.65,203.65,56822.0
2023-08-07 15:30:00,203.67,203.93,203.44,203.7,66551.0,203.67,203.93,203.44,203.7,66551.0
2023-08-08 09:30:00,201.06,201.31,199.15,200.9,53854.0,201.06,201.31,199.15,200.9,53854.0
2023-08-08 10:00:00,200.79,201.33,199.8,200.25,80778.0,200.79,201.33,199.8,200.25,80778.0
2023-08-08 10:30:00,200.25,200.46,199.33,199.6,39777.0,200.25,200.46,199.33,199.6,39777.0
2023-08-08 11:00:00,199.59,200.43,198.86,200.31,31890.0,199.59,200.43,198.86,200.31,31890.0
2023-08-08 11:30:00,200.28,200.61,200.04,200.49,20072.0,200.28,200.61,200.04,200.49,20072.0
2023-08-08 12:00:00,200.39,201.21,200.38,201.0,24218.0,200.39,201.21,200.38,201.0,24218.0
2023-08-08 12:30:00,201.06,201.75,200.89,201.46,37989.0,201.06,201.75,200.89,201.46,37989.0
2023-08-08 13:00:00,201.37,202.03,201.28,201.84,39419.0,201.37,202.03,201.28,201.84,39419.0
2023-08-08 13:30:00,201.85,202.56,201.69,202.42,19908.0,201.85,202.56,201.69,202.42,19908.0
2023-08-08 14:00:00,202.35,203.15,202.14,202.84,35820.0,202.35,203.15,202.14,202.84,35820.0
2023-08-08 14:30:00,202.9,203.68,202.73,203.31,26508.0,202.9,203.68,202.73,203.31,26508.0
2023-08-08 15:00:00,203.29,203.53,203.09,203.28,28705.0,203.29,203.53,203.09,203.28,28705.0
2023-08-08 15:30:00,203.36,203.96,203.1,203.24,112968.0,203.36,203.96,203.1,203.24,112968.0
2023-08-09 09:30:00,203.7,204.88,203.25,204.77,126694.0,203.7,204.88,203.25,204.77,126694.0
2023-08-09 10:00:00,204.73,206.26,204.64,206.11,81197.0,204.73,206.26,204.64,206.11,81197.0
2023-08-09 10:30:00,205.94,206.45,204.87,205.11,62151.0,205.94,206.45,204.87,205.11,62151.0
2023-08-09 11:00:00,205.03,205.44,204.05,204.19,97207.0,205.03,205.44,204.05,204.19,97207.0
2023-08-09 11:30:00,204.19,204.61,203.67,204.48,207410.0,204.19,204.61,203.67,204.48,207410.0
2023-08-09 12:00:00,204.38,204.77,203.77,204.3,29948.0,204.38,204.77,203.77,204.3,29948.0
2023-08-09 12:30:00,204.19,204.82,204.14,204.2,47860.0,204.19,204.82,204.14,204.2,47860.0
2023-08-09 13:00:00,204.2,206.18,204.0,206.15,49185.0,204.2,206.18,204.0,206.15,49185.0
2023-08-09 13:30:00,206.16,206.72,205.9,205.97,43956.0,206.16,206.72,205.9,205.97,43956.0
2023-08-09 14:00:00,205.91,206.58,205.6,205.92,50853.0,205.91,206.58,205.6,205.92,50853.0
2023-08-09 14:30:00,206.06,206.17,205.39,205.44,48476.0,206.06,206.17,205.39,205.44,48476.0
2023-08-09 15:00:00,205.4,205.46,204.73,205.22,40451.0,205.4,205.46,204.73,205.22,40451.0
2023-08-09 15:30:00,205.22,205.43,204.31,204.77,209219.0,205.22,205.43,204.31,204.77,209219.0
2023-08-10 09:30:00,207.99,209.99,207.31,209.85,60394.0,207.99,209.99,207.31,209.85,60394.0
2023-08-10 10:00:00,209.93,210.84,209.82,210.43,59993.0,209.93,210.84,209.82,210.43,59993.0
2023-08-10 10:30:00,210.45,210.86,209.47,209.83,83231.0,210.45,210.86,209.47,209.83,83231.0
2023-08-10 11:00:00,209.79,209.79,207.46,208.05,31104.0,209.79,209.79,207.46,208.05,31104.0
2023-08-10 11:30:00,208.18,209.0,207.03,207.8,31500.0,208.18,209.0,207.03,207.8,31500.0
2023-08-10 12:00:00,207.75,207.76,206.09,206.69,28017.0,207.75,207.76,206.09,206.69,28017.0
2023-08-10 12:30:00,206.65,208.28,206.65,207.33,25890.0,206.65,208.28,206.65,207.33,25890.0
2023-08-10 13:00:00,207.29,208.49,207.15,207.48,59753.0,207.29,208.49,207.15,207.48,59753.0
2023-08-10 13:30:00,207.43,207.87,206.4,206.56,60537.0,207.43,207.87,206.4,206.56,60537.0
2023-08-10 14:00:00,206.77,207.72,206.66,207.49,31283.0,206.77,207.72,206.66,207.49,31283.0
2023-08-10 14:30:00,207.57,208.25,207.37,208.25,36134.0,207.57,208.25,207.37,208.25,36134.0
2023-08-10 15:00:00,208.28,208.4,207.54,207.84,71608.0,208.28,208.4,207.54,207.84,71608.0
2023-08-10 15:30:00,207.73,208.48,207.3,208.07,247848.0,207.73,208.48,207.3,208.07,247848.0
2023-08-11 09:30:00,206.04,207.67,205.74,207.36,75357.0,206.04,207.67,205.74,207.36,75357.0
2023-08-11 10:00:00,207.55,209.0,207.07,208.65,81360.0,207.55,209.0,207.07,208.65,81360.0
2023-08-11 10:30:00,208.72,208.84,206.63,206.67,24977.0,208.72,208.84,206.63,206.67,24977.0
2023-08-11 11:00:00,206.72,207.23,206.22,206.42,20193.0,206.72,207.23,206.22,206.42,20193.0
2023-08-11 11:30:00,206.53,206.58,205.6,206.22,21307.0,206.53,206.58,205.6,206.22,21307.0
2023-08-11 12:00:00,206.35,206.72,205.85,206.28,22280.0,206.35,206.72,205.85,206.28,22280.0
2023-08-11 12:30:00,206.36,206.84,206.1,206.74,25879.0,206.36,206.84,206.1,206.74,25879.0
2023-08-11 13:00:00,206.67,207.76,206.67,207.67,25937.0,206.67,207.76,206.67,207.67,25937.0
2023-08-11 13:30:00,207.59,207.86,207.0,207.29,29684.0,207.59,207.86,207.0,207.29,29684.0
2023-08-11 14:00:00,207.33,208.1,207.22,208.06,28671.0,207.33,208.1,207.22,208.06,28671.0
2023-08-11 14:30:00,208.08,208.44,207.81,208.3,38809.0,208.08,208.44,207.81,208.3,38809.0
2023-08-11 15:00:00,208.3,208.35,207.76,208.19,26520.0,208.3,208.35,207.76,208.19,26520.0
2023-08-11 15:30:00,208.17,208.36,207.7,207.99,148896.0,208.17,208.36,207.7,207.99,148896.0
2023-08-14 09:30:00,206.89,210.48,206.89,209.48,67200.0,206.89,210.48,206.89,209.48,67200.0
2023-08-14 10:00:00,209.58,210.52,209.17,209.92,93181.0,209.58,210.52,209.17,209.92,93181.0
2023-08-14 10:30:00,210.01,211.93,209.93,211.34,40803.0,210.01,211.93,209.93,211.34,40803.0
2023-08-14 11:00:00,211.48,211.75,211.02,211.57,28808.0,211.48,211.75,211.02,211.57,28808.0
2023-08-14 11:30:00,211.57,211.59,210.89,211.19,18798.0,211.57,211.59,210.89,211.19,18798.0
2023-08-14 12:00:00,211.25,211.5,209.92,210.21,16100.0,211.25,211.5,209.92,210.21,16100.0
2023-08-14 12:30:00,210.28,210.36,209.94,209.97,10974.0,210.28,210.36,209.94,209.97,10974.0
2023-08-14 13:00:00,210.02,210.98,209.84,210.22,22342.0,210.02,210.98,209.84,210.22,22342.0
2023-08-14 13:30:00,210.33,210.88,209.92,210.81,18162.0,210.33,210.88,209.92,210.81,18162.0
2023-08-14 14:00:00,210.78,210.78,209.74,210.6,25247.0,210.78,210.78,209.74,210.6,25247.0
2023-08-14 14:30:00,210.64,211.26,210.38,211.09,21234.0,210.64,211.26,210.38,211.09,21234.0
2023-08-14 15:00:00,211.04,211.55,210.97,211.5,42640.0,211.04,211.55,210.97,211.5,42640.0
2023-08-14 15:30:00,211.47,211.55,211.01,211.5,115677.0,211.47,211.55,211.01,211.5,115677.0
2023-08-15 09:30:00,209.91,211.27,209.6,211.27,31189.0,209.91,211.27,209.6,211.27,31189.0
2023-08-15 10:00:00,211.05,211.19,210.12,210.77,60146.0,211.05,211.19,210.12,210.77,60146.0
2023-08-15 10:30:00,210.78,211.27,210.33,210.64,60647.0,210.78,211.27,210.33,210.64,60647.0
2023-08-15 11:00:00,210.64,211.09,210.25,210.75,47575.0,210.64,211.09,210.25,210.75,47575.0
2023-08-15 11:30:00,210.68,211.58,210.55,211.26,33954.0,210.68,211.58,210.55,211.26,33954.0
2023-08-15 12:00:00,211.3,211.41,210.68,210.99,34878.0,211.3,211.41,210.68,210.99,34878.0
2023-08-15 12:30:00,211.0,211.5,210.91,211.19,35080.0,211.0,211.5,210.91,211.19,35080.0
2023-08-15 13:00:00,211.22,211.79,210.91,211.31,36096.0,211.22,211.79,210.91,211.31,36096.0
2023-08-15 13:30:00,211.23,211.31,210.47,210.81,25473.0,211.23,211.31,210.47,210.81,25473.0
2023-08-15 14:00:00,210.91,210.91,210.13,210.2,33645.0,210.91,210.91,210.13,210.2,33645.0
2023-08-15 14:30:00,210.19,210.65,210.18,210.45,31448.0,210.19,210.65,210.18,210.45,31448.0
2023-08-15 15:00:00,210.43,210.43,209.42,209.42,53291.0,210.43,210.43,209.42,209.42,53291.0
2023-08-15 15:30:00,209.36,209.8,208.81,209.67,174054.0,209.36,209.8,208.81,209.67,174054.0
2023-08-16 09:30:00,208.84,209.56,207.28,208.81,58852.0,208.84,209.56,207.28,208.81,58852.0
2023-08-16 10:00:00,208.82,209.75,208.33,209.03,30328.0,208.82,209.75,208.33,209.03,30328.0
2023-08-16 10:30:00,209.03,210.04,208.97,209.69,80571.0,209.03,210.04,208.97,209.69,80571.0
2023-08-16 11:00:00,209.81,209.81,208.3,208.48,18858.0,209.81,209.81,208.3,208.48,18858.0
2023-08-16 11:30:00,208.39,208.39,207.23,207.3,30890.0,208.39,208.39,207.23,207.3,30890.0
2023-08-16 12:00:00,207.29,207.89,207.19,207.21,16298.0,207.29,207.89,207.19,207.21,16298.0
2023-08-16 12:30:00,207.21,207.27,206.73,206.81,40247.0,207.21,207.27,206.73,206.81,40247.0
2023-08-16 13:00:00,206.81,206.96,205.93,206.01,41419.0,206.81,206.96,205.93,206.01,41419.0
2023-08-16 13:30:00,205.96,206.11,205.52,205.69,52085.0,205.96,206.11,205.52,205.69,52085.0
2023-08-16 14:00:00,205.71,205.79,204.58,205.69,50895.0,205.71,205.79,204.58,205.69,50895.0
2023-08-16 14:30:00,205.68,206.01,205.0,205.44,50218.0,205.68,206.01,205.0,205.44,50218.0
2023-08-16 15:00:00,205.45,205.51,204.11,204.17,32777.0,205.45,205.51,204.11,204.17,32777.0
2023-08-16 15:30:00,204.1,204.44,203.57,203.57,146469.0,204.1,204.44,203.57,203.57,146469.0
2023-08-17 09:30:00,203.96,204.1,201.01,201.46,45867.0,203.96,204.1,201.01,201.46,45867.0
2023-08-17 10:00:00,201.58,202.16,200.74,201.22,57456.0,201.58,202.16,200.74,201.22,57456.0
2023-08-17 10:30:00,201.24,202.07,200.71,201.55,36770.0,201.24,202.07,200.71,201.55,36770.0
2023-08-17 11:00:00,201.52,201.52,200.2,200.47,64758.0,201.52,201.52,200.2,200.47,64758.0
2023-08-17 11:30:00,200.42,201.0,200.2,200.99,31435.0,200.42,201.0,200.2,200.99,31435.0
2023-08-17 12:00:00,201.02,201.55,200.68,201.53,37231.0,201.02,201.55,200.68,201.53,37231.0
2023-08-17 12:30:00,201.48,201.95,201.11,201.95,23534.0,201.48,201.95,201.11,201.95,23534.0
2023-08-17 13:00:00,201.96,202.1,201.38,201.42,22584.0,201.96,202.1,201.38,201.42,22584.0
2023-08-17 13:30:00,201.36,201.41,200.85,201.01,29677.0,201.36,201.41,200.85,201.01,29677.0
2023-08-17 14:00:00,201.05,201.1,200.59,200.91,21217.0,201.05,201.1,200.59,200.91,21217.0
2023-08-17 14:30:00,200.87,200.87,199.43,199.52,40027.0,200.87,200.87,199.43,199.52,40027.0
2023-08-17 15:00:00,199.55,199.62,198.55,199.12,46494.0,199.55,199.62,198.55,199.12,46494.0
2023-08-17 15:30:00,199.17,199.52,198.46,198.62,161801.0,199.17,199.52,198.46,198.62,161801.0
2023-08-18 09:30:00,196.5,199.29,195.28,197.72,73539.0,196.5,199.29,195.28,197.72,73539.0
2023-08-18 10:00:00,197.56,199.2,197.16,198.49,17896.0,197.56,199.2,197.16,198.49,17896.0
2023-08-18 10:30:00,198.6,199.18,198.46,198.84,21062.0,198.6,199.18,198.46,198.84,21062.0
2023-08-18 11:00:00,198.91,199.36,198.71,199.0,32483.0,198.91,199.36,198.71,199.0,32483.0
2023-08-18 11:30:00,199.12,200.3,198.96,200.17,29257.0,199.12,200.3,198.96,200.17,29257.0
2023-08-18 12:00:00,200.05,200.1,199.74,199.8,18630.0,200.05,200.1,199.74,199.8,18630.0
2023-08-18 12:30:00,199.74,200.26,199.63,199.77,12991.0,199.74,200.26,199.63,199.77,12991.0
2023-08-18 13:00:00,199.8,199.84,199.02,199.46,11030.0,199.8,199.84,199.02,199.46,11030.0
2023-08-18 13:30:00,199.44,199.73,199.13,199.53,9389.0,199.44,199.73,199.13,199.53,9389.0
2023-08-18 14:00:00,199.55,200.03,199.53,199.87,21650.0,199.55,200.03,199.53,199.87,21650.0
2023-08-18 14:30:00,199.85,200.49,199.82,200.28,24576.0,199.85,200.49,199.82,200.28,24576.0
2023-08-18 15:00:00,200.19,200.4,199.84,200.22,21296.0,200.19,200.4,199.84,200.22,21296.0
2023-08-18 15:30:00,200.26,200.53,199.4,199.64,94359.0,200.26,200.53,199.4,199.64,94359.0
2023-08-21 09:30:00,200.55,201.66,199.74,201.62,43069.0,200.55,201.66,199.74,201.62,43069.0
2023-08-21 10:00:00,201.47,202.57,200.63,200.7,44124.0,201.47,202.57,200.63,200.7,44124.0
2023-08-21 10:30:00,200.7,201.56,200.59,201.39,21524.0,200.7,201.56,200.59,201.39,21524.0
2023-08-21 11:00:00,201.19,201.64,200.56,200.97,25973.0,201.19,201.64,200.56,200.97,25973.0
2023-08-21 11:30:00,200.99,201.2,200.59,200.81,20296.0,200.99,201.2,200.59,200.81,20296.0
2023-08-21 12:00:00,200.72,201.94,200.58,201.94,15539.0,200.72,201.94,200.58,201.94,15539.0
2023-08-21 12:30:00,202.06,202.07,201.66,201.95,10655.0,202.06,202.07,201.66,201.95,10655.0
2023-08-21 13:00:00,201.95,202.62,201.66,202.49,8327.0,201.95,202.62,201.66,202.49,8327.0
2023-08-21 13:30:00,202.56,202.92,202.5,202.57,12644.0,202.56,202.92,202.5,202.57,12644.0
2023-08-21 14:00:00,202.67,202.88,202.11,202.29,24910.0,202.67,202.88,202.11,202.29,24910.0
2023-08-21 14:30:00,202.34,202.62,201.91,202.21,27766.0,202.34,202.62,201.91,202.21,27766.0
2023-08-21 15:00:00,202.22,202.51,201.87,202.46,34653.0,202.22,202.51,201.87,202.46,34653.0
2023-08-21 15:30:00,202.51,202.63,201.84,201.95,145443.0,202.51,202.63,201.84,201.95,145443.0
2023-08-22 09:30:00,202.34,202.81,200.66,201.3,61143.0,202.34,202.81,200.66,201.3,61143.0
2023-08-22 10:00:00,201.31,202.55,201.0,201.93,37847.0,201.31,202.55,201.0,201.93,37847.0
2023-08-22 10:30:00,201.77,202.34,200.96,202.06,25309.0,201.77,202.34,200.96,202.06,25309.0
2023-08-22 11:00:00,202.13,202.27,201.58,202.03,14448.0,202.13,202.27,201.58,202.03,14448.0
2023-08-22 11:30:00,201.98,202.14,201.44,201.79,39640.0,201.98,202.14,201.44,201.79,39640.0
2023-08-22 12:00:00,201.66,201.86,200.77,201.33,24572.0,201.66,201.86,200.77,201.33,24572.0
2023-08-22 12:30:00,201.24,201.8,200.91,201.01,14905.0,201.24,201.8,200.91,201.01,14905.0
2023-08-22 13:00:00,200.92,201.07,200.13,200.94,18097.0,200.92,201.07,200.13,200.94,18097.0
2023-08-22 13:30:00,200.99,201.01,200.19,200.37,21953.0,200.99,201.01,200.19,200.37,21953.0
2023-08-22 14:00:00,200.41,201.02,200.25,200.97,27017.0,200.41,201.02,200.25,200.97,27017.0
2023-08-22 14:30:00,201.02,201.36,200.87,201.29,20136.0,201.02,201.36,200.87,201.29,20136.0
2023-08-22 15:00:00,201.25,201.47,200.75,200.89,25388.0,201.25,201.47,200.75,200.89,25388.0
2023-08-22 15:30:00,200.88,200.88,200.0,200.61,126217.0,200.88,200.88,200.0,200.61,126217.0
2023-08-23 09:30:00,202.25,204.15,201.97,203.77,63377.0,202.25,204.15,201.97,203.77,63377.0
2023-08-23 10:00:00,203.79,204.72,203.67,204.19,37107.0,203.79,204.72,203.67,204.19,37107.0
2023-08-23 10:30:00,204.26,204.93,204.0,204.93,72348.0,204.26,204.93,204.0,204.93,72348.0
2023-08-23 11:00:00,204.87,205.4,204.15,205.28,34492.0,204.87,205.4,204.15,205.28,34492.0
2023-08-23 11:30:00,205.28,205.38,204.2,204.69,36273.0,205.28,205.38,204.2,204.69,36273.0
2023-08-23 12:00:00,204.71,205.0,204.33,204.84,67604.0,204.71,205.0,204.33,204.84,67604.0
2023-08-23 12:30:00,204.86,205.64,204.8,205.27,69017.0,204.86,205.64,204.8,205.27,69017.0
2023-08-23 13:00:00,205.26,205.46,205.15,205.27,34202.0,205.26,205.46,205.15,205.27,34202.0
2023-08-23 13:30:00,205.3,205.75,205.19,205.69,32422.0,205.3,205.75,205.19,205.69,32422.0
2023-08-23 14:00:00,205.68,205.81,204.84,205.05,51010.0,205.68,205.81,204.84,205.05,51010.0
2023-08-23 14:30:00,205.09,205.23,204.54,205.05,49826.0,205.09,205.23,204.54,205.05,49826.0
2023-08-23 15:00:00,205.08,205.27,204.76,204.89,51347.0,205.08,205.27,204.76,204.89,51347.0
2023-08-23 15:30:00,204.87,205.46,204.12,204.37,188365.0,204.87,205.46,204.12,204.37,188365.0
2023-08-24 09:30:00,215.5,216.75,208.76,212.55,301061.0,215.5,216.75,208.76,212.55,301061.0
2023-08-24 10:00:00,212.71,212.84,208.54,208.93,147371.0,212.71,212.84,208.54,208.93,147371.0
2023-08-24 10:30:00,209.0,212.17,208.59,211.89,138811.0,209.0,212.17,208.59,211.89,138811.0
2023-08-24 11:00:00,211.89,212.03,210.51,211.12,81312.0,211.89,212.03,210.51,211.12,81312.0
2023-08-24 11:30:00,211.12,211.57,210.19,210.99,81824.0,211.12,211.57,210.19,210.99,81824.0
2023-08-24 12:00:00,211.06,211.48,210.2,210.26,57753.0,211.06,211.48,210.2,210.26,57753.0
2023-08-24 12:30:00,210.27,210.55,209.28,209.99,62906.0,210.27,210.55,209.28,209.99,62906.0
2023-08-24 13:00:00,210.1,210.15,209.2,209.87,54581.0,210.1,210.15,209.2,209.87,54581.0
2023-08-24 13:30:00,209.87,210.22,209.02,209.29,50209.0,209.87,210.22,209.02,209.29,50209.0
2023-08-24 14:00:00,209.31,210.19,209.16,209.2,63452.0,209.31,210.19,209.16,209.2,63452.0
2023-08-24 14:30:00,209.34,209.85,208.64,209.72,55921.0,209.34,209.85,208.64,209.72,55921.0
2023-08-24 15:00:00,209.71,209.86,208.65,208.82,62981.0,209.71,209.86,208.65,208.82,62981.0
2023-08-24 15:30:00,208.79,209.28,208.13,208.6,270312.0,208.79,209.28,208.13,208.6,270312.0
2023-08-25 09:30:00,209.53,214.0,209.49,213.63,95406.0,209.53,214.0,209.49,213.63,95406.0
2023-08-25 10:00:00,213.74,215.55,212.29,212.92,98850.0,213.74,215.55,212.29,212.92,98850.0
2023-08-25 10:30:00,212.94,213.61,211.2,211.25,60683.0,212.94,213.61,211.2,211.25,60683.0
2023-08-25 11:00:00,211.33,213.81,211.07,213.54,80757.0,211.33,213.81,211.07,213.54,80757.0
2023-08-25 11:30:00,213.69,214.23,213.1,213.35,57515.0,213.69,214.23,213.1,213.35,57515.0
2023-08-25 12:00:00,213.44,214.75,213.14,214.53,35999.0,213.44,214.75,213.14,214.53,35999.0
2023-08-25 12:30:00,214.49,215.27,214.25,214.74,59792.0,214.49,215.27,214.25,214.74,59792.0
2023-08-25 13:00:00,214.74,215.1,214.06,214.4,33272.0,214.74,215.1,214.06,214.4,33272.0
2023-08-25 13:30:00,214.33,214.59,214.01,214.37,29530.0,214.33,214.59,214.01,214.37,29530.0
2023-08-25 14:00:00,214.27,215.76,214.2,215.52,42736.0,214.27,215.76,214.2,215.52,42736.0
2023-08-25 14:30:00,215.52,216.49,215.43,216.37,53672.0,215.52,216.49,215.43,216.37,53672.0
2023-08-25 15:00:00,216.44,216.8,215.74,216.24,82417.0,216.44,216.8,215.74,216.24,82417.0
2023-08-25 15:30:00,216.24,216.4,215.64,215.91,203913.0,216.24,216.4,215.64,215.91,203913.0
2023-08-28 09:30:00,217.23,218.09,216.2,217.83,66137.0,217.23,218.09,216.2,217.83,66137.0
2023-08-28 10:00:00,217.86,217.86,216.51,217.45,26445.0,217.86,217.86,216.51,217.45,26445.0
2023-08-28 10:30:00,217.41,217.61,216.42,217.31,38471.0,217.41,217.61,216.42,217.31,38471.0
2023-08-28 11:00:00,217.31,217.6,216.53,217.28,32531.0,217.31,217.6,216.53,217.28,32531.0
2023-08-28 11:30:00,217.39,217.79,216.66,217.19,30225.0,217.39,217.79,216.66,217.19,30225.0
2023-08-28 12:00:00,217.19,217.19,216.1,216.29,19441.0,217.19,217.19,216.1,216.29,19441.0
2023-08-28 12:30:00,216.21,217.8,216.21,217.71,24930.0,216.21,217.8,216.21,217.71,24930.0
2023-08-28 13:00:00,217.76,218.41,217.76,218.08,24493.0,217.76,218.41,217.76,218.08,24493.0
2023-08-28 13:30:00,218.11,218.22,216.77,216.98,20795.0,218.11,218.22,216.77,216.98,20795.0
2023-08-28 14:00:00,216.96,217.25,216.25,216.41,28601.0,216.96,217.25,216.25,216.41,28601.0
2023-08-28 14:30:00,216.37,216.58,216.08,216.23,20675.0,216.37,216.58,216.08,216.23,20675.0
2023-08-28 15:00:00,216.23,216.65,216.09,216.46,33837.0,216.23,216.65,216.09,216.46,33837.0
2023-08-28 15:30:00,216.41,217.71,216.23,217.17,147720.0,216.41,217.71,216.23,217.17,147720.0
2023-08-29 09:30:00,217.0,217.08,215.7,215.98,31410.0,217.0,217.08,215.7,215.98,31410.0
2023-08-29 10:00:00,216.02,218.31,215.89,218.2,36841.0,216.02,218.31,215.89,218.2,36841.0
2023-08-29 10:30:00,218.15,218.73,217.98,218.19,59778.0,218.15,218.73,217.98,218.19,59778.0
2023-08-29 11:00:00,218.26,219.14,218.26,218.71,30881.0,218.26,219.14,218.26,218.71,30881.0
2023-08-29 11:30:00,218.71,219.17,218.04,218.21,33112.0,218.71,219.17,218.04,218.21,33112.0
2023-08-29 12:00:00,218.24,218.95,217.93,218.84,26034.0,218.24,218.95,217.93,218.84,26034.0
2023-08-29 12:30:00,218.87,218.94,218.14,218.39,20599.0,218.87,218.94,218.14,218.39,20599.0
2023-08-29 13:00:00,218.44,218.49,217.75,218.23,24602.0,218.44,218.49,217.75,218.23,24602.0
2023-08-29 13:30:00,218.33,218.74,218.0,218.0,18082.0,218.33,218.74,218.0,218.0,18082.0
2023-08-29 14:00:00,218.03,218.44,217.88,218.34,20374.0,218.03,218.44,217.88,218.34,20374.0
2023-08-29 14:30:00,218.34,218.89,218.34,218.7,24372.0,218.34,218.89,218.34,218.7,24372.0
2023-08-29 15:00:00,218.62,219.5,218.54,219.4,35439.0,218.62,219.5,218.54,219.4,35439.0
2023-08-29 15:30:00,219.35,219.57,218.94,219.46,152176.0,219.35,219.57,218.94,219.46,152176.0
2023-08-30 09:30:00,219.4,221.57,218.48,221.42,63191.0,219.4,221.57,218.48,221.42,63191.0
2023-08-30 10:00:00,221.59,222.13,220.16,220.5,24594.0,221.59,222.13,220.16,220.5,24594.0
2023-08-30 10:30:00,220.65,221.85,220.39,221.73,29144.0,220.65,221.85,220.39,221.73,29144.0
2023-08-30 11:00:00,221.81,222.09,221.21,221.28,20390.0,221.81,222.09,221.21,221.28,20390.0
2023-08-30 11:30:00,221.23,222.25,221.23,222.03,46140.0,221.23,222.25,221.23,222.03,46140.0
2023-08-30 12:00:00,221.99,222.12,221.13,221.94,22966.0,221.99,222.12,221.13,221.94,22966.0
2023-08-30 12:30:00,222.0,222.38,221.79,222.17,27677.0,222.0,222.38,221.79,222.17,27677.0
2023-08-30 13:00:00,222.15,222.84,222.15,222.56,26700.0,222.15,222.84,222.15,222.56,26700.0
2023-08-30 13:30:00,222.58,222.85,222.43,222.65,19717.0,222.58,222.85,222.43,222.65,19717.0
2023-08-30 14:00:00,222.7,223.17,222.43,222.77,36850.0,222.7,223.17,222.43,222.77,36850.0
2023-08-30 14:30:00,222.8,223.44,222.74,223.33,64249.0,222.8,223.44,222.74,223.33,64249.0
2023-08-30 15:00:00,223.4,223.45,222.33,222.53,58270.0,223.4,223.45,222.33,222.53,58270.0
2023-08-30 15:30:00,222.57,222.57,220.98,221.61,169255.0,222.57,222.57,220.98,221.61,169255.0
2023-08-31 09:30:00,221.89,224.26,221.74,222.58,56446.0,221.89,224.26,221.74,222.58,56446.0
2023-08-31 10:00:00,222.58,223.71,222.23,222.65,41123.0,222.58,223.71,222.23,222.65,41123.0
2023-08-31 10:30:00,222.71,223.34,222.24,223.14,31989.0,222.71,223.34,222.24,223.14,31989.0
2023-08-31 11:00:00,223.06,223.27,222.28,222.34,19561.0,223.06,223.27,222.28,222.34,19561.0
2023-08-31 11:30:00,222.25,222.52,221.67,222.31,35902.0,222.25,222.52,221.67,222.31,35902.0
2023-08-31 12:00:00,222.31,222.79,221.82,222.05,39424.0,222.31,222.79,221.82,222.05,39424.0
2023-08-31 12:30:00,221.99,222.1,220.89,221.25,45686.0,221.99,222.1,220.89,221.25,45686.0
2023-08-31 13:00:00,221.28,221.95,221.26,221.93,18830.0,221.28,221.95,221.26,221.93,18830.0
2023-08-31 13:30:00,221.9,222.49,221.78,222.49,42270.0,221.9,222.49,221.78,222.49,42270.0
2023-08-31 14:00:00,222.5,222.95,222.25,222.52,30463.0,222.5,222.95,222.25,222.52,30463.0
2023-08-31 14:30:00,222.52,222.57,221.89,222.0,27086.0,222.52,222.57,221.89,222.0,27086.0
2023-08-31 15:00:00,222.06,222.43,221.78,221.8,28215.0,222.06,222.43,221.78,221.8,28215.0
2023-08-31 15:30:00,221.82,222.58,221.81,221.91,120760.0,221.82,222.58,221.81,221.91,120760.0
2023-09-01 09:30:00,224.07,224.13,220.57,222.22,74781.0,224.07,224.13,220.57,222.22,74781.0
2023-09-01 10:00:00,221.96,222.4,221.28,222.22,28012.0,221.96,222.4,221.28,222.22,28012.0
2023-09-01 10:30:00,222.22,222.22,221.07,221.19,31850.0,222.22,222.22,221.07,221.19,31850.0
2023-09-01 11:00:00,221.01,221.74,220.64,221.23,21350.0,221.01,221.74,220.64,221.23,21350.0
2023-09-01 11:30:00,221.26,221.36,219.53,219.88,36706.0,221.26,221.36,219.53,219.88,36706.0
2023-09-01 12:00:00,219.76,220.51,219.62,220.36,29286.0,219.76,220.51,219.62,220.36,29286.0
2023-09-01 12:30:00,220.42,220.88,220.01,220.01,19861.0,220.42,220.88,220.01,220.01,19861.0
2023-09-01 13:00:00,220.06,220.12,219.16,219.17,22776.0,220.06,220.12,219.16,219.17,22776.0
2023-09-01 13:30:00,219.16,219.42,218.59,219.17,19741.0,219.16,219.42,218.59,219.17,19741.0
2023-09-01 14:00:00,219.21,219.22,218.45,218.79,24646.0,219.21,219.22,218.45,218.79,24646.0
2023-09-01 14:30:00,218.74,219.47,218.62,219.3,24462.0,218.74,219.47,218.62,219.3,24462.0
2023-09-01 15:00:00,219.28,219.88,219.26,219.81,31753.0,219.28,219.88,219.26,219.81,31753.0
2023-09-01 15:30:00,219.9,220.28,219.41,220.08,127344.0,219.9,220.28,219.41,220.08,127344.0
2023-09-05 09:30:00,218.14,218.5,216.59,217.79,77646.0,218.14,218.5,216.59,217.79,77646.0
2023-09-05 10:00:00,218.13,219.61,217.6,219.15,28014.0,218.13,219.61,217.6,219.15,28014.0
2023-09-05 10:30:00,219.14,220.26,219.14,220.11,36619.0,219.14,220.26,219.14,220.11,36619.0
2023-09-05 11:00:00,220.14,220.79,219.54,219.6,18898.0,220.14,220.79,219.54,219.6,18898.0
2023-09-05 11:30:00,219.7,219.82,219.11,219.71,18797.0,219.7,219.82,219.11,219.71,18797.0
2023-09-05 12:00:00,219.8,220.19,219.64,220.05,22743.0,219.8,220.19,219.64,220.05,22743.0
2023-09-05 12:30:00,220.09,220.21,219.63,219.63,16154.0,220.09,220.21,219.63,219.63,16154.0
2023-09-05 13:00:00,219.76,220.01,219.25,219.31,29940.0,219.76,220.01,219.25,219.31,29940.0
2023-09-05 13:30:00,219.25,219.43,219.01,219.42,21517.0,219.25,219.43,219.01,219.42,21517.0
2023-09-05 14:00:00,219.39,219.81,219.18,219.71,21708.0,219.39,219.81,219.18,219.71,21708.0
2023-09-05 14:30:00,219.81,219.91,219.33,219.73,34261.0,219.81,219.91,219.33,219.73,34261.0
2023-09-05 15:00:00,219.73,219.73,219.07,219.5,40167.0,219.73,219.73,219.07,219.5,40167.0
2023-09-05 15:30:00,219.54,220.12,219.43,219.52,118958.0,219.54,220.12,219.43,219.52,118958.0
2023-09-06 09:30:00,219.08,219.78,218.15,219.37,60655.0,219.08,219.78,218.15,219.37,60655.0
2023-09-06 10:00:00,219.0,220.1,218.41,219.94,59399.0,219.0,220.1,218.41,219.94,59399.0
2023-09-06 10:30:00,219.87,219.99,219.34,219.62,58895.0,219.87,219.99,219.34,219.62,58895.0
2023-09-06 11:00:00,219.66,220.55,219.53,220.42,51361.0,219.66,220.55,219.53,220.42,51361.0
2023-09-06 11:30:00,220.46,220.49,219.36,219.8,60922.0,220.46,220.49,219.36,219.8,60922.0
2023-09-06 12:00:00,219.7,220.08,219.38,219.38,55107.0,219.7,220.08,219.38,219.38,55107.0
2023-09-06 12:30:00,219.4,219.72,219.27,219.51,39576.0,219.4,219.72,219.27,219.51,39576.0
2023-09-06 13:00:00,219.52,220.38,219.29,220.28,45040.0,219.52,220.38,219.29,220.28,45040.0
2023-09-06 13:30:00,220.29,220.86,220.04,220.63,45912.0,220.29,220.86,220.04,220.63,45912.0
2023-09-06 14:00:00,220.68,221.19,220.59,221.08,49274.0,220.68,221.19,220.59,221.08,49274.0
2023-09-06 14:30:00,221.06,221.96,221.04,221.92,57321.0,221.06,221.96,221.04,221.92,57321.0
2023-09-06 15:00:00,221.9,222.69,221.42,222.09,80270.0,221.9,222.69,221.42,222.09,80270.0
2023-09-06 15:30:00,222.14,222.55,221.59,222.29,222148.0,222.14,222.55,221.59,222.29,222148.0
2023-09-07 09:30:00,221.14,221.62,218.37,218.5,66258.0,221.14,221.62,218.37,218.5,66258.0
2023-09-07 10:00:00,218.41,219.96,218.18,219.77,38413.0,218.41,219.96,218.18,219.77,38413.0
2023-09-07 10:30:00,219.74,220.85,219.06,219.14,32709.0,219.74,220.85,219.06,219.14,32709.0
2023-09-07 11:00:00,219.14,220.03,218.99,219.36,54241.0,219.14,220.03,218.99,219.36,54241.0
2023-09-07 11:30:00,219.25,219.81,219.02,219.66,26225.0,219.25,219.81,219.02,219.66,26225.0
2023-09-07 12:00:00,219.62,221.1,219.54,220.89,22300.0,219.62,221.1,219.54,220.89,22300.0
2023-09-07 12:30:00,220.96,221.56,220.96,221.34,16333.0,220.96,221.56,220.96,221.34,16333.0
2023-09-07 13:00:00,221.34,221.54,220.61,221.0,27041.0,221.34,221.54,220.61,221.0,27041.0
2023-09-07 13:30:00,221.0,221.02,220.57,220.87,12660.0,221.0,221.02,220.57,220.87,12660.0
2023-09-07 14:00:00,220.87,221.49,220.87,221.09,20035.0,220.87,221.49,220.87,221.09,20035.0
2023-09-07 14:30:00,221.05,221.3,220.94,221.28,16065.0,221.05,221.3,220.94,221.28,16065.0
2023-09-07 15:00:00,221.28,221.46,220.97,221.28,33247.0,221.28,221.46,220.97,221.28,33247.0
2023-09-07 15:30:00,221.32,221.35,220.67,220.93,142118.0,221.32,221.35,220.67,220.93,142118.0
2023-09-08 09:30:00,220.62,221.92,219.87,220.66,61582.0,220.62,221.92,219.87,220.66,61582.0
2023-09-08 10:00:00,220.44,221.37,220.23,221.03,41815.0,220.44,221.37,220.23,221.03,41815.0
2023-09-08 10:30:00,220.92,221.12,219.31,219.52,37209.0,220.92,221.12,219.31,219.52,37209.0
2023-09-08 11:00:00,219.37,220.49,219.37,220.35,26525.0,219.37,220.49,219.37,220.35,26525.0
2023-09-08 11:30:00,220.48,220.57,219.58,219.63,26061.0,220.48,220.57,219.58,219.63,26061.0
2023-09-08 12:00:00,219.63,220.05,219.32,219.52,19249.0,219.63,220.05,219.32,219.52,19249.0
2023-09-08 12:30:00,219.48,220.01,219.03,219.57,20373.0,219.48,220.01,219.03,219.57,20373.0
2023-09-08 13:00:00,219.57,219.57,219.0,219.09,13890.0,219.57,219.57,219.0,219.09,13890.0
2023-09-08 13:30:00,219.09,219.51,219.07,219.21,15332.0,219.09,219.51,219.07,219.21,15332.0
2023-09-08 14:00:00,219.26,219.41,218.5,218.65,19609.0,219.26,219.41,218.5,218.65,19609.0
2023-09-08 14:30:00,218.62,218.7,218.19,218.33,14982.0,218.62,218.7,218.19,218.33,14982.0
2023-09-08 15:00:00,218.28,218.3,218.0,218.03,17392.0,218.28,218.3,218.0,218.03,17392.0
2023-09-08 15:30:00,218.05,219.3,217.86,219.22,138463.0,218.05,219.3,217.86,219.22,138463.0
2023-09-11 09:30:00,219.82,220.43,219.25,219.99,58995.0,219.82,220.43,219.25,219.99,58995.0
2023-09-11 10:00:00,220.02,220.1,218.29,218.51,40029.0,220.02,220.1,218.29,218.51,40029.0
2023-09-11 10:30:00,218.42,218.71,217.83,218.49,19187.0,218.42,218.71,217.83,218.49,19187.0
2023-09-11 11:00:00,218.42,218.52,217.96,218.2,17785.0,218.42,218.52,217.96,218.2,17785.0
2023-09-11 11:30:00,218.19,218.81,218.06,218.7,18425.0,218.19,218.81,218.06,218.7,18425.0
2023-09-11 12:00:00,218.53,218.72,217.82,218.09,11784.0,218.53,218.72,217.82,218.09,11784.0
2023-09-11 12:30:00,218.09,218.1,217.56,217.68,11698.0,218.09,218.1,217.56,217.68,11698.0
2023-09-11 13:00:00,217.75,218.35,217.49,218.35,12685.0,217.75,218.35,217.49,218.35,12685.0
2023-09-11 13:30:00,218.38,218.79,218.21,218.6,11069.0,218.38,218.79,218.21,218.6,11069.0
2023-09-11 14:00:00,218.65,218.76,218.28,218.75,12785.0,218.65,218.76,218.28,218.75,12785.0
2023-09-11 14:30:00,218.78,219.01,218.58,218.81,14211.0,218.78,219.01,218.58,218.81,14211.0
2023-09-11 15:00:00,218.73,219.1,218.58,219.04,23897.0,218.73,219.1,218.58,219.04,23897.0
2023-09-11 15:30:00,219.09,219.18,218.58,218.74,104894.0,219.09,219.18,218.58,218.74,104894.0
2023-09-12 09:30:00,215.49,217.07,215.05,216.7,93829.0,215.49,217.07,215.05,216.7,93829.0
2023-09-12 10:00:00,216.64,216.86,215.4,215.55,31946.0,216.64,216.86,215.4,215.55,31946.0
2023-09-12 10:30:00,215.57,215.57,213.37,213.84,61978.0,215.57,215.57,213.37,213.84,61978.0
2023-09-12 11:00:00,213.9,214.49,213.22,213.44,19125.0,213.9,214.49,213.22,213.44,19125.0
2023-09-12 11:30:00,213.6,213.73,212.83,213.14,29080.0,213.6,213.73,212.83,213.14,29080.0
2023-09-12 12:00:00,213.28,213.32,212.76,213.2,15738.0,213.28,213.32,212.76,213.2,15738.0
2023-09-12 12:30:00,213.14,213.27,212.91,213.14,14132.0,213.14,213.27,212.91,213.14,14132.0
2023-09-12 13:00:00,213.2,213.93,213.08,213.93,28312.0,213.2,213.93,213.08,213.93,28312.0
2023-09-12 13:30:00,213.96,214.23,212.78,212.84,14278.0,213.96,214.23,212.78,212.84,14278.0
2023-09-12 14:00:00,212.83,212.94,212.26,212.64,42119.0,212.83,212.94,212.26,212.64,42119.0
2023-09-12 14:30:00,212.61,212.61,211.73,211.8,53295.0,212.61,212.61,211.73,211.8,53295.0
2023-09-12 15:00:00,211.66,212.04,211.43,211.73,56775.0,211.66,212.04,211.43,211.73,56775.0
2023-09-12 15:30:00,211.75,212.22,211.25,211.84,213244.0,211.75,212.22,211.25,211.84,213244.0
2023-09-13 09:30:00,212.2,212.75,210.57,211.72,41354.0,212.2,212.75,210.57,211.72,41354.0
2023-09-13 10:00:00,211.65,212.47,210.87,212.4,29885.0,211.65,212.47,210.87,212.4,29885.0
2023-09-13 10:30:00,212.27,213.06,212.27,212.95,32848.0,212.27,213.06,212.27,212.95,32848.0
2023-09-13 11:00:00,213.04,213.78,213.04,213.48,17247.0,213.04,213.78,213.04,213.48,17247.0
2023-09-13 11:30:00,213.47,213.6,212.62,213.15,16522.0,213.47,213.6,212.62,213.15,16522.0
2023-09-13 12:00:00,213.16,213.35,212.8,213.09,17615.0,213.16,213.35,212.8,213.09,17615.0
2023-09-13 12:30:00,213.39,213.83,213.28,213.53,15193.0,213.39,213.83,213.28,213.53,15193.0
2023-09-13 13:00:00,213.52,213.69,213.34,213.54,17469.0,213.52,213.69,213.34,213.54,17469.0
2023-09-13 13:30:00,213.54,213.72,213.15,213.38,14024.0,213.54,213.72,213.15,213.38,14024.0
2023-09-13 14:00:00,213.41,213.48,213.15,213.31,20208.0,213.41,213.48,213.15,213.31,20208.0
2023-09-13 14:30:00,213.26,213.27,212.37,212.72,18017.0,213.26,213.27,212.37,212.72,18017.0
2023-09-13 15:00:00,212.86,212.93,211.92,212.2,32176.0,212.86,212.93,211.92,212.2,32176.0
2023-09-13 15:30:00,212.2,212.53,211.91,212.31,151330.0,212.2,212.53,211.91,212.31,151330.0
2023-09-14 09:30:00,213.16,213.95,211.74,212.53,41434.0,213.16,213.95,211.74,212.53,41434.0
2023-09-14 10:00:00,212.72,212.72,211.6,212.41,19327.0,212.72,212.72,211.6,212.41,19327.0
2023-09-14 10:30:00,212.49,214.41,212.49,214.25,142128.0,212.49,214.41,212.49,214.25,142128.0
2023-09-14 11:00:00,214.27,215.43,214.2,214.78,36252.0,214.27,215.43,214.2,214.78,36252.0
2023-09-14 11:30:00,214.8,215.48,214.45,215.26,19956.0,214.8,215.48,214.45,215.26,19956.0
2023-09-14 12:00:00,215.37,215.98,215.0,215.88,27459.0,215.37,215.98,215.0,215.88,27459.0
2023-09-14 12:30:00,215.82,216.75,215.57,216.41,49129.0,215.82,216.75,215.57,216.41,49129.0
2023-09-14 13:00:00,216.47,216.7,215.9,216.65,14393.0,216.47,216.7,215.9,216.65,14393.0
2023-09-14 13:30:00,216.71,216.98,216.61,216.73,12328.0,216.71,216.98,216.61,216.73,12328.0
2023-09-14 14:00:00,216.67,216.91,216.25,216.4,19224.0,216.67,216.91,216.25,216.4,19224.0
2023-09-14 14:30:00,216.34,217.04,216.33,216.86,21279.0,216.34,217.04,216.33,216.86,21279.0
2023-09-14 15:00:00,216.97,217.2,216.79,216.92,32582.0,216.97,217.2,216.79,216.92,32582.0
2023-09-14 15:30:00,216.92,217.13,216.5,216.63,95350.0,216.92,217.13,216.5,216.63,95350.0
2023-09-15 09:30:00,216.67,217.36,215.73,216.25,290544.0,216.67,217.36,215.73,216.25,290544.0
2023-09-15 10:00:00,216.36,216.51,214.8,215.01,28273.0,216.36,216.51,214.8,215.01,28273.0
2023-09-15 10:30:00,215.06,215.49,213.8,213.8,20827.0,215.06,215.49,213.8,213.8,20827.0
2023-09-15 11:00:00,213.98,214.41,213.61,214.41,19009.0,213.98,214.41,213.61,214.41,19009.0
2023-09-15 11:30:00,214.31,214.72,213.73,213.93,15274.0,214.31,214.72,213.73,213.93,15274.0
2023-09-15 12:00:00,214.15,214.31,213.4,214.29,16623.0,214.15,214.31,213.4,214.29,16623.0
2023-09-15 12:30:00,214.18,214.73,214.17,214.29,7620.0,214.18,214.73,214.17,214.29,7620.0
2023-09-15 13:00:00,214.49,214.49,213.23,213.29,9274.0,214.49,214.49,213.23,213.29,9274.0
2023-09-15 13:30:00,213.18,213.79,212.81,213.72,11995.0,213.18,213.79,212.81,213.72,11995.0
2023-09-15 14:00:00,213.63,213.73,213.26,213.52,9114.0,213.63,213.73,213.26,213.52,9114.0
2023-09-15 14:30:00,213.42,213.65,213.11,213.31,9917.0,213.42,213.65,213.11,213.31,9917.0
2023-09-15 15:00:00,213.38,213.77,213.21,213.76,13029.0,213.38,213.77,213.21,213.76,13029.0
2023-09-15 15:30:00,213.73,214.12,213.19,213.38,190119.0,213.73,214.12,213.19,213.38,190119.0
2023-09-18 09:30:00,212.43,214.21,212.22,213.36,29027.0,212.43,214.21,212.22,213.36,29027.0
2023-09-18 10:00:00,213.36,213.85,212.19,212.97,26991.0,213.36,213.85,212.19,212.97,26991.0
2023-09-18 10:30:00,212.88,213.21,212.25,212.52,20464.0,212.88,213.21,212.25,212.52,20464.0
2023-09-18 11:00:00,212.56,213.19,212.34,213.18,26461.0,212.56,213.19,212.34,213.18,26461.0
2023-09-18 11:30:00,213.23,213.45,212.78,213.18,25034.0,213.23,213.45,212.78,213.18,25034.0
2023-09-18 12:00:00,213.21,213.43,212.81,212.95,27993.0,213.21,213.43,212.81,212.95,27993.0
2023-09-18 12:30:00,212.96,213.29,212.69,212.89,17487.0,212.96,213.29,212.69,212.89,17487.0
2023-09-18 13:00:00,212.88,213.4,212.87,213.18,18944.0,212.88,213.4,212.87,213.18,18944.0
2023-09-18 13:30:00,213.18,213.74,213.17,213.45,17585.0,213.18,213.74,213.17,213.45,17585.0
2023-09-18 14:00:00,213.43,214.14,213.28,213.47,27105.0,213.43,214.14,213.28,213.47,27105.0
2023-09-18 14:30:00,213.49,213.71,213.0,213.09,22573.0,213.49,213.71,213.0,213.09,22573.0
2023-09-18 15:00:00,213.09,213.49,212.86,213.31,17906.0,213.09,213.49,212.86,213.31,17906.0
2023-09-18 15:30:00,213.31,213.61,213.13,213.55,76638.0,213.31,213.61,213.13,213.55,76638.0
2023-09-19 09:30:00,212.28,212.6,210.51,210.82,37473.0,212.28,212.6,210.51,210.82,37473.0
2023-09-19 10:00:00,210.74,210.74,209.56,210.03,31316.0,210.74,210.74,209.56,210.03,31316.0
2023-09-19 10:30:00,209.96,210.13,209.07,209.5,29410.0,209.96,210.13,209.07,209.5,29410.0
2023-09-19 11:00:00,209.58,210.02,209.45,209.9,10759.0,209.58,210.02,209.45,209.9,10759.0
2023-09-19 11:30:00,209.94,210.56,209.81,210.55,28645.0,209.94,210.56,209.81,210.55,28645.0
2023-09-19 12:00:00,210.58,210.59,210.01,210.31,19090.0,210.58,210.59,210.01,210.31,19090.0
2023-09-19 12:30:00,210.17,210.58,209.93,210.51,23305.0,210.17,210.58,209.93,210.51,23305.0
2023-09-19 13:00:00,210.51,210.88,210.36,210.65,16190.0,210.51,210.88,210.36,210.65,16190.0
2023-09-19 13:30:00,210.7,211.76,210.7,211.55,20922.0,210.7,211.76,210.7,211.55,20922.0
2023-09-19 14:00:00,211.51,211.8,211.42,211.5,31475.0,211.51,211.8,211.42,211.5,31475.0
2023-09-19 14:30:00,211.54,212.02,211.49,211.55,30172.0,211.54,212.02,211.49,211.55,30172.0
2023-09-19 15:00:00,211.44,211.83,211.36,211.57,38413.0,211.44,211.83,211.36,211.57,38413.0
2023-09-19 15:30:00,211.59,212.17,211.52,212.07,110680.0,211.59,212.17,211.52,212.07,110680.0
2023-09-20 09:30:00,213.12,213.43,212.01,212.36,49328.0,213.12,213.43,212.01,212.36,49328.0
2023-09-20 10:00:00,212.35,212.89,211.8,212.03,23080.0,212.35,212.89,211.8,212.03,23080.0
2023-09-20 10:30:00,212.0,212.45,211.57,211.8,13907.0,212.0,212.45,211.57,211.8,13907.0
2023-09-20 11:00:00,211.78,212.11,211.02,211.55,17979.0,211.78,212.11,211.02,211.55,17979.0
2023-09-20 11:30:00,211.52,211.82,210.88,211.64,40182.0,211.52,211.82,210.88,211.64,40182.0
2023-09-20 12:00:00,211.59,211.59,211.08,211.48,16511.0,211.59,211.59,211.08,211.48,16511.0
2023-09-20 12:30:00,211.55,212.07,211.42,211.94,18720.0,211.55,212.07,211.42,211.94,18720.0
2023-09-20 13:00:00,211.91,212.04,211.33,211.77,16882.0,211.91,212.04,211.33,211.77,16882.0
2023-09-20 13:30:00,211.75,212.05,211.42,211.8,15833.0,211.75,212.05,211.42,211.8,15833.0
2023-09-20 14:00:00,211.71,211.76,210.58,211.27,51376.0,211.71,211.76,210.58,211.27,51376.0
2023-09-20 14:30:00,211.2,211.8,209.81,209.81,41764.0,211.2,211.8,209.81,209.81,41764.0
2023-09-20 15:00:00,209.81,210.23,209.01,209.13,67926.0,209.81,210.23,209.01,209.13,67926.0
2023-09-20 15:30:00,209.21,209.3,207.6,207.63,227447.0,209.21,209.3,207.6,207.63,227447.0
2023-09-21 09:30:00,206.78,207.11,204.51,204.51,67475.0,206.78,207.11,204.51,204.51,67475.0
2023-09-21 10:00:00,204.71,205.59,204.39,205.38,38381.0,204.71,205.59,204.39,205.38,38381.0
2023-09-21 10:30:00,205.39,205.39,203.7,204.21,65738.0,205.39,205.39,203.7,204.21,65738.0
2023-09-21 11:00:00,204.41,205.13,204.29,204.69,19946.0,204.41,205.13,204.29,204.69,19946.0
2023-09-21 11:30:00,204.78,205.04,203.99,204.13,19304.0,204.78,205.04,203.99,204.13,19304.0
2023-09-21 12:00:00,204.13,204.2,203.75,203.87,15487.0,204.13,204.2,203.75,203.87,15487.0
2023-09-21 12:30:00,203.87,204.32,203.2,203.87,40037.0,203.87,204.32,203.2,203.87,40037.0
2023-09-21 13:00:00,203.93,205.57,203.81,205.5,28210.0,203.93,205.57,203.81,205.5,28210.0
2023-09-21 13:30:00,205.46,205.93,205.12,205.73,118667.0,205.46,205.93,205.12,205.73,118667.0
2023-09-21 14:00:00,205.65,205.72,204.77,204.8,26588.0,205.65,205.72,204.77,204.8,26588.0
2023-09-21 14:30:00,204.8,204.9,204.34,204.56,37825.0,204.8,204.9,204.34,204.56,37825.0
2023-09-21 15:00:00,204.58,205.04,204.45,204.61,40771.0,204.58,205.04,204.45,204.61,40771.0
2023-09-21 15:30:00,204.61,204.96,204.02,204.08,150140.0,204.61,204.96,204.02,204.08,150140.0
2023-09-22 09:30:00,204.55,205.43,204.25,205.17,50100.0,204.55,205.43,204.25,205.17,50100.0
2023-09-22 10:00:00,205.19,205.19,203.79,204.56,36714.0,205.19,205.19,203.79,204.56,36714.0
2023-09-22 10:30:00,204.63,205.36,204.63,204.74,73777.0,204.63,205.36,204.63,204.74,73777.0
2023-09-22 11:00:00,204.74,205.56,204.5,205.45,25983.0,204.74,205.56,204.5,205.45,25983.0
2023-09-22 11:30:00,205.37,205.82,205.27,205.31,23954.0,205.37,205.82,205.27,205.31,23954.0
2023-09-22 12:00:00,205.25,205.67,205.25,205.5,35276.0,205.25,205.67,205.25,205.5,35276.0
2023-09-22 12:30:00,205.59,206.01,205.58,205.98,11489.0,205.59,206.01,205.58,205.98,11489.0
2023-09-22 13:00:00,206.02,206.08,205.18,205.25,29347.0,206.02,206.08,205.18,205.25,29347.0
2023-09-22 13:30:00,205.15,205.25,204.35,204.72,12448.0,205.15,205.25,204.35,204.72,12448.0
2023-09-22 14:00:00,204.76,205.15,204.47,204.94,25878.0,204.76,205.15,204.47,204.94,25878.0
2023-09-22 14:30:00,204.91,205.04,204.55,204.9,44280.0,204.91,205.04,204.55,204.9,44280.0
2023-09-22 15:00:00,204.92,206.28,204.89,205.89,49230.0,204.92,206.28,204.89,205.89,49230.0
2023-09-22 15:30:00,205.84,205.97,203.92,204.04,129949.0,205.84,205.97,203.92,204.04,129949.0
2023-09-25 09:30:00,202.89,204.56,202.0,204.09,78296.0,202.89,204.56,202.0,204.09,78296.0
2023-09-25 10:00:00,203.96,204.51,203.39,204.01,50085.0,203.96,204.51,203.39,204.01,50085.0
2023-09-25 10:30:00,203.95,204.39,203.34,203.43,47333.0,203.95,204.39,203.34,203.43,47333.0
2023-09-25 11:00:00,203.43,205.15,203.28,204.73,23890.0,203.43,205.15,203.28,204.73,23890.0
2023-09-25 11:30:00,204.73,205.03,204.44,204.77,46802.0,204.73,205.03,204.44,204.77,46802.0
2023-09-25 12:00:00,204.8,205.35,204.73,205.12,51516.0,204.8,205.35,204.73,205.12,51516.0
2023-09-25 12:30:00,205.12,205.27,204.87,205.27,31574.0,205.12,205.27,204.87,205.27,31574.0
2023-09-25 13:00:00,205.33,205.46,204.93,205.11,12151.0,205.33,205.46,204.93,205.11,12151.0
2023-09-25 13:30:00,205.14,205.21,204.9,204.94,11860.0,205.14,205.21,204.9,204.94,11860.0
2023-09-25 14:00:00,204.94,205.33,204.92,205.08,16067.0,204.94,205.33,204.92,205.08,16067.0
2023-09-25 14:30:00,205.05,205.36,204.68,204.88,93028.0,205.05,205.36,204.68,204.88,93028.0
2023-09-25 15:00:00,204.86,205.07,204.38,205.04,18357.0,204.86,205.07,204.38,205.04,18357.0
2023-09-25 15:30:00,205.14,205.7,204.95,205.68,91434.0,205.14,205.7,204.95,205.68,91434.0
2023-09-26 09:30:00,204.05,204.39,203.36,204.09,43468.0,204.05,204.39,203.36,204.09,43468.0
2023-09-26 10:00:00,204.09,204.58,202.97,203.24,44348.0,204.09,204.58,202.97,203.24,44348.0
2023-09-26 10:30:00,203.27,203.34,202.06,202.55,52901.0,203.27,203.34,202.06,202.55,52901.0
2023-09-26 11:00:00,202.65,202.7,201.69,201.69,50693.0,202.65,202.7,201.69,201.69,50693.0
2023-09-26 11:30:00,201.69,202.35,201.35,201.54,44719.0,201.69,202.35,201.35,201.54,44719.0
2023-09-26 12:00:00,201.56,202.25,201.49,202.0,32249.0,201.56,202.25,201.49,202.0,32249.0
2023-09-26 12:30:00,202.08,202.49,201.9,202.06,40092.0,202.08,202.49,201.9,202.06,40092.0
2023-09-26 13:00:00,202.1,202.87,201.88,201.88,41842.0,202.1,202.87,201.88,201.88,41842.0
2023-09-26 13:30:00,201.88,202.02,201.48,201.97,36706.0,201.88,202.02,201.48,201.97,36706.0
2023-09-26 14:00:00,201.96,201.98,201.47,201.49,45509.0,201.96,201.98,201.47,201.49,45509.0
2023-09-26 14:30:00,201.49,201.9,201.26,201.43,46451.0,201.49,201.9,201.26,201.43,46451.0
2023-09-26 15:00:00,201.4,201.59,200.7,200.8,50728.0,201.4,201.59,200.7,200.8,50728.0
2023-09-26 15:30:00,200.77,201.76,200.26,201.56,167107.0,200.77,201.76,200.26,201.56,167107.0
2023-09-27 09:30:00,202.36,203.64,201.83,202.89,36449.0,202.36,203.64,201.83,202.89,36449.0
2023-09-27 10:00:00,202.98,203.1,201.92,202.8,39160.0,202.98,203.1,201.92,202.8,39160.0
2023-09-27 10:30:00,202.81,203.34,200.91,201.15,33756.0,202.81,203.34,200.91,201.15,33756.0
2023-09-27 11:00:00,201.17,202.24,201.17,202.05,18169.0,201.17,202.24,201.17,202.05,18169.0
2023-09-27 11:30:00,201.98,201.98,201.37,201.38,22749.0,201.98,201.98,201.37,201.38,22749.0
2023-09-27 12:00:00,201.3,201.3,200.62,200.91,26765.0,201.3,201.3,200.62,200.91,26765.0
2023-09-27 12:30:00,200.9,201.32,200.84,201.05,32041.0,200.9,201.32,200.84,201.05,32041.0
2023-09-27 13:00:00,201.15,201.47,200.44,200.44,15461.0,201.15,201.47,200.44,200.44,15461.0
2023-09-27 13:30:00,200.44,200.76,200.09,200.6,21026.0,200.44,200.76,200.09,200.6,21026.0
2023-09-27 14:00:00,200.5,201.45,200.21,201.45,33407.0,200.5,201.45,200.21,201.45,33407.0
2023-09-27 14:30:00,201.5,202.44,201.5,202.33,24845.0,201.5,202.44,201.5,202.33,24845.0
2023-09-27 15:00:00,202.36,203.22,202.24,202.54,23440.0,202.36,203.22,202.24,202.54,23440.0
2023-09-27 15:30:00,202.46,202.78,201.46,202.26,70578.0,202.46,202.78,201.46,202.26,70578.0
2023-09-28 09:30:00,202.14,204.84,201.95,204.64,44318.0,202.14,204.84,201.95,204.64,44318.0
2023-09-28 10:00:00,204.61,204.99,203.96,204.3,39172.0,204.61,204.99,203.96,204.3,39172.0
2023-09-28 10:30:00,204.2,205.24,203.77,205.2,46065.0,204.2,205.24,203.77,205.2,46065.0
2023-09-28 11:00:00,205.22,206.76,204.98,206.68,66979.0,205.22,206.76,204.98,206.68,66979.0
2023-09-28 11:30:00,206.69,207.74,206.68,207.62,31796.0,206.69,207.74,206.68,207.62,31796.0
2023-09-28 12:00:00,207.64,208.34,207.27,208.24,25042.0,207.64,208.34,207.27,208.24,25042.0
2023-09-28 12:30:00,208.39,208.39,207.7,207.83,24128.0,208.39,208.39,207.7,207.83,24128.0
2023-09-28 13:00:00,207.91,208.07,207.1,207.19,15653.0,207.91,208.07,207.1,207.19,15653.0
2023-09-28 13:30:00,207.1,207.29,206.65,206.65,21606.0,207.1,207.29,206.65,206.65,21606.0
2023-09-28 14:00:00,206.76,207.61,206.49,207.51,24985.0,206.76,207.61,206.49,207.51,24985.0
2023-09-28 14:30:00,207.32,207.63,207.07,207.41,29164.0,207.32,207.63,207.07,207.41,29164.0
2023-09-28 15:00:00,207.46,208.57,207.46,208.49,42887.0,207.46,208.57,207.46,208.49,42887.0
2023-09-28 15:30:00,208.48,208.49,207.23,207.78,173190.0,208.48,208.49,207.23,207.78,173190.0
2023-09-29 09:30:00,209.71,210.78,208.72,210.46,46735.0,209.71,210.78,208.72,210.46,46735.0
2023-09-29 10:00:00,210.53,210.99,209.4,209.72,25805.0,210.53,210.99,209.4,209.72,25805.0
2023-09-29 10:30:00,209.73,210.49,209.73,209.92,18046.0,209.73,210.49,209.73,209.92,18046.0
2023-09-29 11:00:00,209.92,209.92,208.94,209.28,16793.0,209.92,209.92,208.94,209.28,16793.0
2023-09-29 11:30:00,208.9,209.02,207.85,208.27,18638.0,208.9,209.02,207.85,208.27,18638.0
2023-09-29 12:00:00,208.14,208.63,207.76,208.36,18784.0,208.14,208.63,207.76,208.36,18784.0
2023-09-29 12:30:00,208.34,208.7,207.56,207.62,13687.0,208.34,208.7,207.56,207.62,13687.0
2023-09-29 13:00:00,207.44,207.44,206.73,207.32,24055.0,207.44,207.44,206.73,207.32,24055.0
2023-09-29 13:30:00,207.39,207.52,206.58,206.59,28235.0,207.39,207.52,206.58,206.59,28235.0
2023-09-29 14:00:00,206.61,207.26,206.61,206.76,44488.0,206.61,207.26,206.61,206.76,44488.0
2023-09-29 14:30:00,206.76,207.52,206.66,207.51,21598.0,206.76,207.52,206.66,207.51,21598.0
2023-09-29 15:00:00,207.58,207.82,206.79,207.04,24905.0,207.58,207.82,206.79,207.04,24905.0
2023-09-29 15:30:00,207.05,207.62,206.58,206.91,129145.0,207.05,207.62,206.58,206.91,129145.0
2023-10-02 09:30:00,206.06,208.51,205.54,208.31,85770.0,206.06,208.51,205.54,208.31,85770.0
2023-10-02 10:00:00,207.65,207.91,206.93,207.1,24755.0,207.65,207.91,206.93,207.1,24755.0
2023-10-02 10:30:00,206.9,208.04,206.73,207.53,21215.0,206.9,208.04,206.73,207.53,21215.0
2023-10-02 11:00:00,207.5,209.42,207.49,209.16,23192.0,207.5,209.42,207.49,209.16,23192.0
2023-10-02 11:30:00,209.16,209.24,207.27,207.44,15169.0,209.16,209.24,207.27,207.44,15169.0
2023-10-02 12:00:00,207.41,207.66,206.67,207.15,27327.0,207.41,207.66,206.67,207.15,27327.0
2023-10-02 12:30:00,207.12,207.37,206.83,207.33,15804.0,207.12,207.37,206.83,207.33,15804.0
2023-10-02 13:00:00,207.32,207.86,207.18,207.79,15198.0,207.32,207.86,207.18,207.79,15198.0
2023-10-02 13:30:00,207.96,208.0,207.58,207.74,12799.0,207.96,208.0,207.58,207.74,12799.0
2023-10-02 14:00:00,207.72,208.73,207.71,207.86,14468.0,207.72,208.73,207.71,207.86,14468.0
2023-10-02 14:30:00,207.68,207.89,207.51,207.67,14159.0,207.68,207.89,207.51,207.67,14159.0
2023-10-02 15:00:00,207.56,208.2,207.27,208.14,23017.0,207.56,208.2,207.27,208.14,23017.0
2023-10-02 15:30:00,208.09,209.04,208.09,209.03,65289.0,208.09,209.04,208.09,209.03,65289.0
2023-10-03 09:30:00,207.89,209.06,207.83,208.67,24454.0,207.89,209.06,207.83,208.67,24454.0
2023-10-03 10:00:00,208.62,208.62,205.43,205.55,23711.0,208.62,208.62,205.43,205.55,23711.0
2023-10-03 10:30:00,205.5,205.81,204.41,204.66,21859.0,205.5,205.81,204.41,204.66,21859.0
2023-10-03 11:00:00,204.63,204.63,203.79,203.8,42694.0,204.63,204.63,203.79,203.8,42694.0
2023-10-03 11:30:00,203.81,203.94,203.09,203.43,20876.0,203.81,203.94,203.09,203.43,20876.0
2023-10-03 12:00:00,203.4,203.86,203.37,203.69,15001.0,203.4,203.86,203.37,203.69,15001.0
2023-10-03 12:30:00,203.76,203.76,202.88,203.19,21194.0,203.76,203.76,202.88,203.19,21194.0
2023-10-03 13:00:00,203.28,203.44,202.59,202.76,18640.0,203.28,203.44,202.59,202.76,18640.0
2023-10-03 13:30:00,202.76,202.82,201.85,201.87,23418.0,202.76,202.82,201.85,201.87,23418.0
2023-10-03 14:00:00,201.87,201.99,201.21,201.76,29928.0,201.87,201.99,201.21,201.76,29928.0
2023-10-03 14:30:00,201.76,202.72,201.72,202.06,29248.0,201.76,202.72,201.72,202.06,29248.0
2023-10-03 15:00:00,201.98,202.33,201.73,201.84,34336.0,201.98,202.33,201.73,201.84,34336.0
2023-10-03 15:30:00,201.85,203.41,201.66,203.29,165584.0,201.85,203.41,201.66,203.29,165584.0
2023-10-04 09:30:00,204.54,207.34,204.17,206.05,38330.0,204.54,207.34,204.17,206.05,38330.0
2023-10-04 10:00:00,206.03,206.03,204.05,204.08,30105.0,206.03,206.03,204.05,204.08,30105.0
2023-10-04 10:30:00,204.13,205.56,204.12,204.93,17439.0,204.13,205.56,204.12,204.93,17439.0
2023-10-04 11:00:00,204.78,205.68,204.62,205.6,26955.0,204.78,205.68,204.62,205.6,26955.0
2023-10-04 11:30:00,205.63,206.6,205.28,206.41,18694.0,205.63,206.6,205.28,206.41,18694.0
2023-10-04 12:00:00,206.43,206.67,206.04,206.44,11674.0,206.43,206.67,206.04,206.44,11674.0
2023-10-04 12:30:00,206.68,207.03,206.53,206.6,9757.0,206.68,207.03,206.53,206.6,9757.0
2023-10-04 13:00:00,206.62,206.77,206.04,206.16,14838.0,206.62,206.77,206.04,206.16,14838.0
2023-10-04 13:30:00,206.13,206.35,205.68,205.71,14174.0,206.13,206.35,205.68,205.71,14174.0
2023-10-04 14:00:00,205.68,206.1,205.41,205.91,18918.0,205.68,206.1,205.41,205.91,18918.0
2023-10-04 14:30:00,206.0,206.56,205.81,206.45,12295.0,206.0,206.56,205.81,206.45,12295.0
2023-10-04 15:00:00,206.52,207.45,206.41,206.7,28975.0,206.52,207.45,206.41,206.7,28975.0
2023-10-04 15:30:00,206.75,207.62,206.67,207.07,132192.0,206.75,207.62,206.67,207.07,132192.0
2023-10-05 09:30:00,206.4,206.46,204.94,205.16,57508.0,206.4,206.46,204.94,205.16,57508.0
2023-10-05 10:00:00,205.18,205.18,202.88,203.15,38501.0,205.18,205.18,202.88,203.15,38501.0
2023-10-05 10:30:00,203.19,203.52,201.34,201.68,30525.0,203.19,203.52,201.34,201.68,30525.0
2023-10-05 11:00:00,201.58,201.58,200.54,200.85,47321.0,201.58,201.58,200.54,200.85,47321.0
2023-10-05 11:30:00,200.9,201.39,200.41,200.93,47506.0,200.9,201.39,200.41,200.93,47506.0
2023-10-05 12:00:00,200.91,202.36,200.91,202.15,18813.0,200.91,202.36,200.91,202.15,18813.0
2023-10-05 12:30:00,202.19,202.46,201.46,201.7,16763.0,202.19,202.46,201.46,201.7,16763.0
2023-10-05 13:00:00,201.62,202.39,201.4,202.39,12999.0,201.62,202.39,201.4,202.39,12999.0
2023-10-05 13:30:00,202.18,203.19,202.0,203.06,13010.0,202.18,203.19,202.0,203.06,13010.0
2023-10-05 14:00:00,203.22,203.44,203.05,203.35,11204.0,203.22,203.44,203.05,203.35,11204.0
2023-10-05 14:30:00,203.37,203.96,203.27,203.92,11898.0,203.37,203.96,203.27,203.92,11898.0
2023-10-05 15:00:00,203.96,204.18,203.65,204.09,15277.0,203.96,204.18,203.65,204.09,15277.0
2023-10-05 15:30:00,204.11,204.43,203.87,204.0,73367.0,204.11,204.43,203.87,204.0,73367.0
2023-10-06 09:30:00,202.08,203.52,201.33,203.32,32932.0,202.08,203.52,201.33,203.32,32932.0
2023-10-06 10:00:00,203.34,204.65,201.97,204.65,50001.0,203.34,204.65,201.97,204.65,50001.0
2023-10-06 10:30:00,204.72,206.23,204.71,206.16,31046.0,204.72,206.23,204.71,206.16,31046.0
2023-10-06 11:00:00,206.08,207.04,206.08,206.67,31623.0,206.08,207.04,206.08,206.67,31623.0
2023-10-06 11:30:00,206.83,209.12,206.83,208.99,36039.0,206.83,209.12,206.83,208.99,36039.0
2023-10-06 12:00:00,209.01,209.26,208.54,209.05,31133.0,209.01,209.26,208.54,209.05,31133.0
2023-10-06 12:30:00,209.1,209.34,208.84,209.13,21101.0,209.1,209.34,208.84,209.13,21101.0
2023-10-06 13:00:00,209.2,210.2,209.05,210.14,24382.0,209.2,210.2,209.05,210.14,24382.0
2023-10-06 13:30:00,210.28,210.38,210.0,210.38,30175.0,210.28,210.38,210.0,210.38,30175.0
2023-10-06 14:00:00,210.31,211.09,210.08,211.08,32315.0,210.31,211.09,210.08,211.08,32315.0
2023-10-06 14:30:00,211.08,211.27,210.86,211.12,30131.0,211.08,211.27,210.86,211.12,30131.0
2023-10-06 15:00:00,211.12,211.28,210.8,211.03,31711.0,211.12,211.28,210.8,211.03,31711.0
2023-10-06 15:30:00,211.03,211.1,209.94,209.97,134791.0,211.03,211.1,209.94,209.97,134791.0
2023-10-09 09:30:00,208.1,208.44,206.89,207.67,52357.0,208.1,208.44,206.89,207.67,52357.0
2023-10-09 10:00:00,207.65,208.53,206.88,208.25,25133.0,207.65,208.53,206.88,208.25,25133.0
2023-10-09 10:30:00,208.29,208.7,207.64,207.85,17965.0,208.29,208.7,207.64,207.85,17965.0
2023-10-09 11:00:00,207.77,207.79,206.61,207.38,19476.0,207.77,207.79,206.61,207.38,19476.0
2023-10-09 11:30:00,207.65,208.38,207.5,208.24,13852.0,207.65,208.38,207.5,208.24,13852.0
2023-10-09 12:00:00,208.4,209.08,208.37,209.02,12171.0,208.4,209.08,208.37,209.02,12171.0
2023-10-09 12:30:00,208.89,209.2,208.83,209.14,23303.0,208.89,209.2,208.83,209.14,23303.0
2023-10-09 13:00:00,209.16,209.74,208.91,209.74,11118.0,209.16,209.74,208.91,209.74,11118.0
2023-10-09 13:30:00,209.82,210.77,209.79,210.69,17831.0,209.82,210.77,209.79,210.69,17831.0
2023-10-09 14:00:00,210.81,210.89,210.56,210.79,10234.0,210.81,210.89,210.56,210.79,10234.0
2023-10-09 14:30:00,210.82,211.05,210.4,210.84,14044.0,210.82,211.05,210.4,210.84,14044.0
2023-10-09 15:00:00,210.82,211.01,210.4,210.5,13474.0,210.82,211.01,210.4,210.5,13474.0
2023-10-09 15:30:00,210.47,210.71,210.02,210.63,56959.0,210.47,210.71,210.02,210.63,56959.0
2023-10-10 09:30:00,210.34,211.66,210.0,211.64,23194.0,210.34,211.66,210.0,211.64,23194.0
2023-10-10 10:00:00,211.73,213.4,211.58,213.31,24319.0,211.73,213.4,211.58,213.31,24319.0
2023-10-10 10:30:00,213.31,213.67,213.09,213.48,13216.0,213.31,213.67,213.09,213.48,13216.0
2023-10-10 11:00:00,213.47,213.96,213.25,213.47,19120.0,213.47,213.96,213.25,213.47,19120.0
2023-10-10 11:30:00,213.57,214.67,213.55,214.56,25094.0,213.57,214.67,213.55,214.56,25094.0
2023-10-10 12:00:00,214.65,214.91,214.53,214.71,27299.0,214.65,214.91,214.53,214.71,27299.0
2023-10-10 12:30:00,214.64,214.74,214.21,214.42,13985.0,214.64,214.74,214.21,214.42,13985.0
2023-10-10 13:00:00,214.52,214.59,213.0,213.12,16791.0,214.52,214.59,213.0,213.12,16791.0
2023-10-10 13:30:00,213.23,213.45,212.9,213.09,15997.0,213.23,213.45,212.9,213.09,15997.0
2023-10-10 14:00:00,213.05,213.26,212.05,212.47,14442.0,213.05,213.26,212.05,212.47,14442.0
2023-10-10 14:30:00,212.45,212.78,212.07,212.19,11298.0,212.45,212.78,212.07,212.19,11298.0
2023-10-10 15:00:00,212.28,212.78,212.13,212.67,20804.0,212.28,212.78,212.13,212.67,20804.0
2023-10-10 15:30:00,212.65,212.98,212.36,212.52,85870.0,212.65,212.98,212.36,212.52,85870.0
2023-10-11 09:30:00,214.09,215.18,212.88,213.72,55415.0,214.09,215.18,212.88,213.72,55415.0
2023-10-11 10:00:00,213.81,213.9,213.19,213.73,20750.0,213.81,213.9,213.19,213.73,20750.0
2023-10-11 10:30:00,213.8,214.63,213.26,214.41,33929.0,213.8,214.63,213.26,214.41,33929.0
2023-10-11 11:00:00,214.47,215.09,214.01,214.13,35729.0,214.47,215.09,214.01,214.13,35729.0
2023-10-11 11:30:00,214.1,214.1,213.47,213.56,39886.0,214.1,214.1,213.47,213.56,39886.0
2023-10-11 12:00:00,213.54,213.55,212.58,212.89,22585.0,213.54,213.55,212.58,212.89,22585.0
2023-10-11 12:30:00,212.97,213.05,212.14,212.53,30075.0,212.97,213.05,212.14,212.53,30075.0
2023-10-11 13:00:00,212.5,212.57,211.92,212.04,18003.0,212.5,212.57,211.92,212.04,18003.0
2023-10-11 13:30:00,212.04,212.08,211.63,211.89,35428.0,212.04,212.08,211.63,211.89,35428.0
2023-10-11 14:00:00,211.91,212.79,211.87,212.22,26940.0,211.91,212.79,211.87,212.22,26940.0
2023-10-11 14:30:00,212.25,212.71,212.21,212.49,21408.0,212.25,212.71,212.21,212.49,21408.0
2023-10-11 15:00:00,212.47,212.77,212.27,212.61,22046.0,212.47,212.77,212.27,212.61,22046.0
2023-10-11 15:30:00,212.55,213.29,212.55,213.24,95918.0,212.55,213.29,212.55,213.24,95918.0
2023-10-12 09:30:00,213.83,214.46,211.12,213.04,34600.0,213.83,214.46,211.12,213.04,34600.0
2023-10-12 10:00:00,213.06,214.6,212.66,213.33,41036.0,213.06,214.6,212.66,213.33,41036.0
2023-10-12 10:30:00,213.33,214.25,213.33,213.74,22833.0,213.33,214.25,213.33,213.74,22833.0
2023-10-12 11:00:00,213.72,214.88,212.9,214.17,45034.0,213.72,214.88,212.9,214.17,45034.0
2023-10-12 11:30:00,214.11,214.83,214.05,214.71,18166.0,214.11,214.83,214.05,214.71,18166.0
2023-10-12 12:00:00,214.81,215.0,214.36,214.61,23554.0,214.81,215.0,214.36,214.61,23554.0
2023-10-12 12:30:00,214.67,214.78,214.02,214.18,17041.0,214.67,214.78,214.02,214.18,17041.0
2023-10-12 13:00:00,214.13,214.25,212.35,212.52,22806.0,214.13,214.25,212.35,212.52,22806.0
2023-10-12 13:30:00,212.53,213.12,212.52,212.59,36917.0,212.53,213.12,212.52,212.59,36917.0
2023-10-12 14:00:00,212.55,212.68,211.74,212.33,37229.0,212.55,212.68,211.74,212.33,37229.0
2023-10-12 14:30:00,212.31,212.9,212.13,212.8,40402.0,212.31,212.9,212.13,212.8,40402.0
2023-10-12 15:00:00,212.84,213.12,212.57,212.74,26278.0,212.84,213.12,212.57,212.74,26278.0
2023-10-12 15:30:00,212.86,213.26,212.49,212.87,101767.0,212.86,213.26,212.49,212.87,101767.0
2023-10-13 09:30:00,212.83,213.75,212.2,213.49,31055.0,212.83,213.75,212.2,213.49,31055.0
2023-10-13 10:00:00,213.27,213.33,212.0,212.25,34168.0,213.27,213.33,212.0,212.25,34168.0
2023-10-13 10:30:00,212.01,212.23,209.74,209.87,109451.0,212.01,212.23,209.74,209.87,109451.0
2023-10-13 11:00:00,209.84,209.98,208.85,209.85,96702.0,209.84,209.98,208.85,209.85,96702.0
2023-10-13 11:30:00,209.81,210.1,209.24,209.43,48305.0,209.81,210.1,209.24,209.43,48305.0
2023-10-13 12:00:00,209.42,210.56,209.36,210.56,16294.0,209.42,210.56,209.36,210.56,16294.0
2023-10-13 12:30:00,210.62,211.4,210.58,210.59,21088.0,210.62,211.4,210.58,210.59,21088.0
2023-10-13 13:00:00,210.69,210.74,209.12,209.17,98633.0,210.69,210.74,209.12,209.17,98633.0
2023-10-13 13:30:00,209.13,209.81,208.63,209.32,26477.0,209.13,209.81,208.63,209.32,26477.0
2023-10-13 14:00:00,209.27,209.76,209.05,209.2,19580.0,209.27,209.76,209.05,209.2,19580.0
2023-10-13 14:30:00,209.29,209.73,208.86,209.34,25568.0,209.29,209.73,208.86,209.34,25568.0
2023-10-13 15:00:00,209.27,210.01,209.05,209.16,21679.0,209.27,210.01,209.05,209.16,21679.0
2023-10-13 15:30:00,209.23,209.74,209.01,209.5,117945.0,209.23,209.74,209.01,209.5,117945.0
2023-10-16 09:30:00,211.02,212.07,210.1,211.6,37525.0,211.02,212.07,210.1,211.6,37525.0
2023-10-16 10:00:00,211.77,212.92,211.18,212.92,19408.0,211.77,212.92,211.18,212.92,19408.0
2023-10-16 10:30:00,212.95,213.97,212.78,213.31,26275.0,212.95,213.97,212.78,213.31,26275.0
2023-10-16 11:00:00,213.5,213.7,212.68,212.9,13267.0,213.5,213.7,212.68,212.9,13267.0
2023-10-16 11:30:00,213.0,213.01,211.94,211.95,11311.0,213.0,213.01,211.94,211.95,11311.0
2023-10-16 12:00:00,211.91,212.32,211.64,211.79,11599.0,211.91,212.32,211.64,211.79,11599.0
2023-10-16 12:30:00,211.84,212.31,211.59,211.85,9335.0,211.84,212.31,211.59,211.85,9335.0
2023-10-16 13:00:00,211.88,212.67,211.16,211.65,14384.0,211.88,212.67,211.16,211.65,14384.0
2023-10-16 13:30:00,211.7,212.6,211.7,212.41,7600.0,211.7,212.6,211.7,212.41,7600.0
2023-10-16 14:00:00,212.34,212.55,211.99,212.21,9564.0,212.34,212.55,211.99,212.21,9564.0
2023-10-16 14:30:00,212.22,212.5,212.13,212.24,7134.0,212.22,212.5,212.13,212.24,7134.0
2023-10-16 15:00:00,212.33,212.5,211.95,212.39,17509.0,212.33,212.5,211.95,212.39,17509.0
2023-10-16 15:30:00,212.35,212.35,211.58,211.79,70872.0,212.35,212.35,211.58,211.79,70872.0
2023-10-17 09:30:00,209.63,210.78,208.22,210.6,42229.0,209.63,210.78,208.22,210.6,42229.0
2023-10-17 10:00:00,210.76,212.82,210.54,212.43,25583.0,210.76,212.82,210.54,212.43,25583.0
2023-10-17 10:30:00,212.56,213.91,212.56,213.18,24547.0,212.56,213.91,212.56,213.18,24547.0
2023-10-17 11:00:00,213.25,213.94,213.02,213.56,20644.0,213.25,213.94,213.02,213.56,20644.0
2023-10-17 11:30:00,213.68,214.35,213.44,214.35,26940.0,213.68,214.35,213.44,214.35,26940.0
2023-10-17 12:00:00,214.38,214.87,214.03,214.73,37544.0,214.38,214.87,214.03,214.73,37544.0
2023-10-17 12:30:00,214.93,215.44,214.37,214.41,46125.0,214.93,215.44,214.37,214.41,46125.0
2023-10-17 13:00:00,214.38,214.87,214.23,214.63,20680.0,214.38,214.87,214.23,214.63,20680.0
2023-10-17 13:30:00,214.69,214.69,213.53,213.59,17168.0,214.69,214.69,213.53,213.59,17168.0
2023-10-17 14:00:00,213.73,214.09,213.46,213.74,15768.0,213.73,214.09,213.46,213.74,15768.0
2023-10-17 14:30:00,213.77,214.07,213.33,213.59,16017.0,213.77,214.07,213.33,213.59,16017.0
2023-10-17 15:00:00,213.5,214.03,213.4,214.02,19898.0,213.5,214.03,213.4,214.02,19898.0
2023-10-17 15:30:00,213.94,214.16,213.43,214.02,93050.0,213.94,214.16,213.43,214.02,93050.0
2023-10-18 09:30:00,211.29,212.09,209.07,209.72,65624.0,211.29,212.09,209.07,209.72,65624.0
2023-10-18 10:00:00,209.77,211.51,209.2,210.69,104229.0,209.77,211.51,209.2,210.69,104229.0
2023-10-18 10:30:00,210.5,210.71,209.42,209.64,28425.0,210.5,210.71,209.42,209.64,28425.0
2023-10-18 11:00:00,209.68,210.56,209.68,210.24,30564.0,209.68,210.56,209.68,210.24,30564.0
2023-10-18 11:30:00,210.14,210.76,210.04,210.05,31095.0,210.14,210.76,210.04,210.05,31095.0
2023-10-18 12:00:00,210.1,210.98,209.5,210.11,48604.0,210.1,210.98,209.5,210.11,48604.0
2023-10-18 12:30:00,210.17,210.51,209.88,210.13,27986.0,210.17,210.51,209.88,210.13,27986.0
2023-10-18 13:00:00,210.06,211.6,209.83,210.99,25229.0,210.06,211.6,209.83,210.99,25229.0
2023-10-18 13:30:00,210.88,211.0,210.19,210.96,25520.0,210.88,211.0,210.19,210.96,25520.0
2023-10-18 14:00:00,211.0,211.49,210.33,210.55,68093.0,211.0,211.49,210.33,210.55,68093.0
2023-10-18 14:30:00,210.57,210.92,209.9,210.2,24106.0,210.57,210.92,209.9,210.2,24106.0
2023-10-18 15:00:00,210.2,210.36,209.75,209.76,46492.0,210.2,210.36,209.75,209.76,46492.0
2023-10-18 15:30:00,209.84,210.19,209.41,209.62,153307.0,209.84,210.19,209.41,209.62,153307.0
2023-10-19 09:30:00,210.61,210.71,209.61,210.35,99166.0,210.61,210.71,209.61,210.35,99166.0
2023-10-19 10:00:00,210.47,210.85,209.05,209.05,26586.0,210.47,210.85,209.05,209.05,26586.0
2023-10-19 10:30:00,208.94,209.7,208.89,208.89,86368.0,208.94,209.7,208.89,208.89,86368.0
2023-10-19 11:00:00,209.07,209.45,208.76,209.42,80964.0,209.07,209.45,208.76,209.42,80964.0
2023-10-19 11:30:00,209.48,210.12,209.06,209.16,38961.0,209.48,210.12,209.06,209.16,38961.0
2023-10-19 12:00:00,209.0,210.93,208.85,209.21,35678.0,209.0,210.93,208.85,209.21,35678.0
2023-10-19 12:30:00,209.45,209.82,207.77,209.39,88313.0,209.45,209.82,207.77,209.39,88313.0
2023-10-19 13:00:00,209.47,210.88,209.44,209.9,24878.0,209.47,210.88,209.44,209.9,24878.0
2023-10-19 13:30:00,210.14,210.32,208.49,208.83,68578.0,210.14,210.32,208.49,208.83,68578.0
2023-10-19 14:00:00,208.81,209.08,207.76,208.01,21464.0,208.81,209.08,207.76,208.01,21464.0
2023-10-19 14:30:00,207.85,207.85,205.8,206.25,44408.0,207.85,207.85,205.8,206.25,44408.0
2023-10-19 15:00:00,206.25,206.96,205.76,206.02,31614.0,206.25,206.96,205.76,206.02,31614.0
2023-10-19 15:30:00,206.03,206.47,205.2,205.96,116427.0,206.03,206.47,205.2,205.96,116427.0
2023-10-20 09:30:00,206.24,206.72,203.06,204.95,110337.0,206.24,206.72,203.06,204.95,110337.0
2023-10-20 10:00:00,204.95,205.32,203.17,203.18,36214.0,204.95,205.32,203.17,203.18,36214.0
2023-10-20 10:30:00,203.13,203.2,201.76,201.85,38093.0,203.13,203.2,201.76,201.85,38093.0
2023-10-20 11:00:00,201.75,202.08,201.34,201.61,21437.0,201.75,202.08,201.34,201.61,21437.0
2023-10-20 11:30:00,201.54,202.78,201.4,202.68,19507.0,201.54,202.78,201.4,202.68,19507.0
2023-10-20 12:00:00,202.78,203.29,202.33,202.75,9549.0,202.78,203.29,202.33,202.75,9549.0
2023-10-20 12:30:00,202.81,203.66,202.74,203.55,19582.0,202.81,203.66,202.74,203.55,19582.0
2023-10-20 13:00:00,203.58,204.02,203.0,203.83,22562.0,203.58,204.02,203.0,203.83,22562.0
2023-10-20 13:30:00,204.01,204.1,203.38,203.72,13110.0,204.01,204.1,203.38,203.72,13110.0
2023-10-20 14:00:00,203.62,203.96,202.71,202.79,18218.0,203.62,203.96,202.71,202.79,18218.0
2023-10-20 14:30:00,202.65,203.14,202.57,202.94,21107.0,202.65,203.14,202.57,202.94,21107.0
2023-10-20 15:00:00,202.95,203.12,202.26,202.46,35806.0,202.95,203.12,202.26,202.46,35806.0
2023-10-20 15:30:00,202.5,203.36,202.46,202.62,99803.0,202.5,203.36,202.46,202.62,99803.0
2023-10-23 09:30:00,201.7,201.99,198.82,201.56,79772.0,201.7,201.99,198.82,201.56,79772.0
2023-10-23 10:00:00,201.39,201.82,200.79,201.14,28016.0,201.39,201.82,200.79,201.14,28016.0
2023-10-23 10:30:00,201.14,201.24,199.93,200.87,36170.0,201.14,201.24,199.93,200.87,36170.0
2023-10-23 11:00:00,200.87,201.35,200.13,200.97,33979.0,200.87,201.35,200.13,200.97,33979.0
2023-10-23 11:30:00,200.94,201.49,200.64,200.99,35259.0,200.94,201.49,200.64,200.99,35259.0
2023-10-23 12:00:00,200.99,202.27,200.87,202.27,26488.0,200.99,202.27,200.87,202.27,26488.0
2023-10-23 12:30:00,202.18,203.12,202.13,203.12,10012.0,202.18,203.12,202.13,203.12,10012.0
2023-10-23 13:00:00,203.16,203.17,202.44,202.49,15408.0,203.16,203.17,202.44,202.49,15408.0
2023-10-23 13:30:00,202.35,202.81,201.88,202.06,24584.0,202.35,202.81,201.88,202.06,24584.0
2023-10-23 14:00:00,201.84,202.07,201.29,201.56,17565.0,201.84,202.07,201.29,201.56,17565.0
2023-10-23 14:30:00,201.53,201.84,201.25,201.25,19153.0,201.53,201.84,201.25,201.25,19153.0
2023-10-23 15:00:00,201.3,201.42,200.53,200.55,45133.0,201.3,201.42,200.53,200.55,45133.0
2023-10-23 15:30:00,200.54,200.72,199.6,199.67,110332.0,200.54,200.72,199.6,199.67,110332.0
2023-10-24 09:30:00,201.82,204.46,201.82,203.96,59308.0,201.82,204.46,201.82,203.96,59308.0
2023-10-24 10:00:00,203.97,205.0,203.08,204.33,31377.0,203.97,205.0,203.08,204.33,31377.0
2023-10-24 10:30:00,204.48,205.35,204.2,205.14,22901.0,204.48,205.35,204.2,205.14,22901.0
2023-10-24 11:00:00,205.19,205.3,203.25,203.3,23177.0,205.19,205.3,203.25,203.3,23177.0
2023-10-24 11:30:00,203.15,203.38,202.26,202.64,19323.0,203.15,203.38,202.26,202.64,19323.0
2023-10-24 12:00:00,202.75,203.02,201.67,201.88,12631.0,202.75,203.02,201.67,201.88,12631.0
2023-10-24 12:30:00,201.75,201.93,201.47,201.61,7050.0,201.75,201.93,201.47,201.61,7050.0
2023-10-24 13:00:00,201.79,202.49,201.72,202.45,10187.0,201.79,202.49,201.72,202.45,10187.0
2023-10-24 13:30:00,202.74,203.2,202.44,203.19,32872.0,202.74,203.2,202.44,203.19,32872.0
2023-10-24 14:00:00,203.19,204.07,203.06,204.07,20818.0,203.19,204.07,203.06,204.07,20818.0
2023-10-24 14:30:00,204.27,204.86,204.06,204.76,31312.0,204.27,204.86,204.06,204.76,31312.0
2023-10-24 15:00:00,204.7,205.71,204.67,205.66,41080.0,204.7,205.71,204.67,205.66,41080.0
2023-10-24 15:30:00,205.62,205.67,204.67,205.04,79509.0,205.62,205.67,204.67,205.04,79509.0
2023-10-25 09:30:00,203.38,203.45,200.6,201.96,29052.0,203.38,203.45,200.6,201.96,29052.0
2023-10-25 10:00:00,201.92,203.36,201.43,202.69,49788.0,201.92,203.36,201.43,202.69,49788.0
2023-10-25 10:30:00,202.69,204.03,202.64,203.47,41427.0,202.69,204.03,202.64,203.47,41427.0
2023-10-25 11:00:00,203.47,204.41,203.12,203.41,37534.0,203.47,204.41,203.12,203.41,37534.0
2023-10-25 11:30:00,203.56,203.57,202.67,202.83,37870.0,203.56,203.57,202.67,202.83,37870.0
2023-10-25 12:00:00,202.74,202.74,201.64,202.13,19761.0,202.74,202.74,201.64,202.13,19761.0
2023-10-25 12:30:00,202.13,202.54,201.34,201.46,19459.0,202.13,202.54,201.34,201.46,19459.0
2023-10-25 13:00:00,201.43,201.56,200.83,201.11,44130.0,201.43,201.56,200.83,201.11,44130.0
2023-10-25 13:30:00,200.95,200.96,199.98,200.61,19765.0,200.95,200.96,199.98,200.61,19765.0
2023-10-25 14:00:00,200.71,200.71,200.0,200.03,15890.0,200.71,200.71,200.0,200.03,15890.0
2023-10-25 14:30:00,200.18,200.41,199.81,200.29,21385.0,200.18,200.41,199.81,200.29,21385.0
2023-10-25 15:00:00,200.35,200.69,199.98,200.66,41123.0,200.35,200.69,199.98,200.66,41123.0
2023-10-25 15:30:00,200.68,201.03,199.97,200.21,132376.0,200.68,201.03,199.97,200.21,132376.0
2023-10-26 09:30:00,201.0,202.43,199.48,199.49,47495.0,201.0,202.43,199.48,199.49,47495.0
2023-10-26 10:00:00,199.48,199.49,197.26,198.24,37864.0,199.48,199.49,197.26,198.24,37864.0
2023-10-26 10:30:00,198.04,199.0,196.8,198.68,208718.0,198.04,199.0,196.8,198.68,208718.0
2023-10-26 11:00:00,198.68,198.92,196.22,196.28,52616.0,198.68,198.92,196.22,196.28,52616.0
2023-10-26 11:30:00,196.34,196.78,195.98,196.49,20914.0,196.34,196.78,195.98,196.49,20914.0
2023-10-26 12:00:00,196.21,196.52,193.92,194.24,76359.0,196.21,196.52,193.92,194.24,76359.0
2023-10-26 12:30:00,194.24,194.46,193.06,193.06,69592.0,194.24,194.46,193.06,193.06,69592.0
2023-10-26 13:00:00,193.0,194.82,192.92,194.06,54783.0,193.0,194.82,192.92,194.06,54783.0
2023-10-26 13:30:00,193.95,194.96,193.58,194.84,66016.0,193.95,194.96,193.58,194.84,66016.0
2023-10-26 14:00:00,195.06,195.22,194.58,195.22,50946.0,195.06,195.22,194.58,195.22,50946.0
2023-10-26 14:30:00,195.22,196.08,194.8,196.06,96240.0,195.22,196.08,194.8,196.06,96240.0
2023-10-26 15:00:00,196.02,196.45,195.53,195.84,131308.0,196.02,196.45,195.53,195.84,131308.0
2023-10-26 15:30:00,195.82,196.41,195.04,196.07,162540.0,195.82,196.41,195.04,196.07,162540.0
2023-10-27 09:30:00,196.25,196.64,192.88,194.33,67272.0,196.25,196.64,192.88,194.33,67272.0
2023-10-27 10:00:00,194.44,195.62,193.65,195.11,71376.0,194.44,195.62,193.65,195.11,71376.0
2023-10-27 10:30:00,195.2,196.36,194.99,196.21,25539.0,195.2,196.36,194.99,196.21,25539.0
2023-10-27 11:00:00,196.27,197.11,195.73,196.82,26307.0,196.27,197.11,195.73,196.82,26307.0
2023-10-27 11:30:00,196.92,196.92,195.9,196.59,36037.0,196.92,196.92,195.9,196.59,36037.0
2023-10-27 12:00:00,196.54,196.69,195.52,195.95,22062.0,196.54,196.69,195.52,195.95,22062.0
2023-10-27 12:30:00,195.99,196.06,195.36,195.55,16537.0,195.99,196.06,195.36,195.55,16537.0
2023-10-27 13:00:00,195.57,195.7,194.65,194.91,19720.0,195.57,195.7,194.65,194.91,19720.0
2023-10-27 13:30:00,194.8,195.75,194.68,194.98,31107.0,194.8,195.75,194.68,194.98,31107.0
2023-10-27 14:00:00,194.97,195.27,194.51,194.85,33722.0,194.97,195.27,194.51,194.85,33722.0
2023-10-27 14:30:00,194.97,195.71,194.58,194.68,40542.0,194.97,195.71,194.58,194.68,40542.0
2023-10-27 15:00:00,194.7,195.02,194.41,194.94,40526.0,194.7,195.02,194.41,194.94,40526.0
2023-10-27 15:30:00,194.97,195.28,194.63,195.21,92139.0,194.97,195.28,194.63,195.21,92139.0
2023-10-30 09:30:00,196.18,197.12,195.0,195.03,45452.0,196.18,197.12,195.0,195.03,45452.0
2023-10-30 10:00:00,195.1,195.91,194.62,195.37,20755.0,195.1,195.91,194.62,195.37,20755.0
2023-10-30 10:30:00,195.45,196.17,195.3,195.85,27787.0,195.45,196.17,195.3,195.85,27787.0
2023-10-30 11:00:00,195.85,196.9,195.58,196.03,26445.0,195.85,196.9,195.58,196.03,26445.0
2023-10-30 11:30:00,196.1,197.15,195.85,196.9,92050.0,196.1,197.15,195.85,196.9,92050.0
2023-10-30 12:00:00,196.85,197.24,196.22,196.34,34383.0,196.85,197.24,196.22,196.34,34383.0
2023-10-30 12:30:00,196.33,196.36,195.62,195.93,19365.0,196.33,196.36,195.62,195.93,19365.0
2023-10-30 13:00:00,196.11,196.92,195.89,196.92,30687.0,196.11,196.92,195.89,196.92,30687.0
2023-10-30 13:30:00,196.92,197.51,196.62,197.16,24084.0,196.92,197.51,196.62,197.16,24084.0
2023-10-30 14:00:00,197.26,197.77,197.12,197.52,29469.0,197.26,197.77,197.12,197.52,29469.0
2023-10-30 14:30:00,197.51,198.12,197.44,197.85,20190.0,197.51,198.12,197.44,197.85,20190.0
2023-10-30 15:00:00,197.94,198.67,197.75,198.2,23299.0,197.94,198.67,197.75,198.2,23299.0
2023-10-30 15:30:00,198.12,198.29,197.67,197.78,77654.0,198.12,198.29,197.67,197.78,77654.0
2023-10-31 09:30:00,198.29,198.63,195.98,195.98,36481.0,198.29,198.63,195.98,195.98,36481.0
2023-10-31 10:00:00,196.03,197.42,195.32,197.39,33412.0,196.03,197.42,195.32,197.39,33412.0
2023-10-31 10:30:00,197.59,198.27,196.71,198.21,22054.0,197.59,198.27,196.71,198.21,22054.0
2023-10-31 11:00:00,198.35,198.41,197.07,197.07,12805.0,198.35,198.41,197.07,197.07,12805.0
2023-10-31 11:30:00,196.88,198.15,196.88,198.15,14740.0,196.88,198.15,196.88,198.15,14740.0
2023-10-31 12:00:00,197.92,197.94,197.09,197.47,12872.0,197.92,197.94,197.09,197.47,12872.0
2023-10-31 12:30:00,197.53,198.35,197.53,197.96,22139.0,197.53,198.35,197.53,197.96,22139.0
2023-10-31 13:00:00,197.94,198.13,197.53,197.87,15076.0,197.94,198.13,197.53,197.87,15076.0
2023-10-31 13:30:00,197.88,198.42,197.85,198.39,20404.0,197.88,198.42,197.85,198.39,20404.0
2023-10-31 14:00:00,198.39,198.42,197.69,197.71,16451.0,198.39,198.42,197.69,197.71,16451.0
2023-10-31 14:30:00,197.64,198.22,197.5,198.12,21388.0,197.64,198.22,197.5,198.12,21388.0
2023-10-31 15:00:00,198.09,198.36,197.57,197.73,43660.0,198.09,198.36,197.57,197.73,43660.0
2023-10-31 15:30:00,197.63,197.86,196.8,197.56,133477.0,197.63,197.86,196.8,197.56,133477.0
2023-11-01 09:30:00,197.67,198.12,195.95,196.56,21703.0,197.67,198.12,195.95,196.56,21703.0
2023-11-01 10:00:00,196.88,198.68,196.35,198.51,24940.0,196.88,198.68,196.35,198.51,24940.0
2023-11-01 10:30:00,198.48,198.57,197.23,197.54,25096.0,198.48,198.57,197.23,197.54,25096.0
2023-11-01 11:00:00,197.5,198.07,196.42,196.49,20273.0,197.5,198.07,196.42,196.49,20273.0
2023-11-01 11:30:00,196.5,196.94,196.1,196.56,16576.0,196.5,196.94,196.1,196.56,16576.0
2023-11-01 12:00:00,196.5,196.97,196.33,196.59,17274.0,196.5,196.97,196.33,196.59,17274.0
2023-11-01 12:30:00,196.59,196.86,196.07,196.15,23260.0,196.59,196.86,196.07,196.15,23260.0
2023-11-01 13:00:00,196.12,197.06,195.94,196.89,28943.0,196.12,197.06,195.94,196.89,28943.0
2023-11-01 13:30:00,196.87,197.45,196.65,197.29,20735.0,196.87,197.45,196.65,197.29,20735.0
2023-11-01 14:00:00,197.25,197.44,196.71,197.38,22379.0,197.25,197.44,196.71,197.38,22379.0
2023-11-01 14:30:00,197.44,198.17,196.33,197.8,56261.0,197.44,198.17,196.33,197.8,56261.0
2023-11-01 15:00:00,197.91,199.26,197.73,199.1,47589.0,197.91,199.26,197.73,199.1,47589.0
2023-11-01 15:30:00,199.01,199.46,198.75,198.87,127482.0,199.01,199.46,198.75,198.87,127482.0
2023-11-02 09:30:00,199.51,199.51,192.01,195.8,306453.0,199.51,199.51,192.01,195.8,306453.0
2023-11-02 10:00:00,195.01,197.39,194.2,195.85,96603.0,195.01,197.39,194.2,195.85,96603.0
2023-11-02 10:30:00,195.68,197.95,195.2,197.64,33397.0,195.68,197.95,195.2,197.64,33397.0
2023-11-02 11:00:00,197.64,198.92,197.44,198.72,49569.0,197.64,198.92,197.44,198.72,49569.0
2023-11-02 11:30:00,198.81,199.12,198.31,198.98,32101.0,198.81,199.12,198.31,198.98,32101.0
2023-11-02 12:00:00,198.96,199.27,198.34,198.49,39243.0,198.96,199.27,198.34,198.49,39243.0
2023-11-02 12:30:00,198.42,199.0,198.05,198.61,45377.0,198.42,199.0,198.05,198.61,45377.0
2023-11-02 13:00:00,198.69,199.53,198.61,199.47,24169.0,198.69,199.53,198.61,199.47,24169.0
2023-11-02 13:30:00,199.47,200.0,199.33,199.67,47297.0,199.47,200.0,199.33,199.67,47297.0
2023-11-02 14:00:00,199.71,200.28,199.57,199.75,58457.0,199.71,200.28,199.57,199.75,58457.0
2023-11-02 14:30:00,199.74,199.83,199.13,199.36,36365.0,199.74,199.83,199.13,199.36,36365.0
2023-11-02 15:00:00,199.24,199.63,198.88,199.24,44920.0,199.24,199.63,198.88,199.24,44920.0
2023-11-02 15:30:00,199.21,199.48,198.85,199.24,156578.0,199.21,199.48,198.85,199.24,156578.0
2023-11-03 09:30:00,200.74,204.3,200.28,204.27,50946.0,200.74,204.3,200.28,204.27,50946.0
2023-11-03 10:00:00,204.3,204.59,203.12,203.47,41764.0,204.3,204.59,203.12,203.47,41764.0
2023-11-03 10:30:00,203.54,203.54,202.11,202.9,18617.0,203.54,203.54,202.11,202.9,18617.0
2023-11-03 11:00:00,202.92,203.13,202.43,202.52,14173.0,202.92,203.13,202.43,202.52,14173.0
2023-11-03 11:30:00,202.46,203.8,202.44,203.47,22241.0,202.46,203.8,202.44,203.47,22241.0
2023-11-03 12:00:00,203.46,203.84,202.83,203.08,53770.0,203.46,203.84,202.83,203.08,53770.0
2023-11-03 12:30:00,202.97,204.0,202.85,203.96,29513.0,202.97,204.0,202.85,203.96,29513.0
2023-11-03 13:00:00,203.98,204.22,203.71,204.2,24251.0,203.98,204.22,203.71,204.2,24251.0
2023-11-03 13:30:00,204.38,204.71,204.08,204.4,21539.0,204.38,204.71,204.08,204.4,21539.0
2023-11-03 14:00:00,204.39,205.19,204.14,204.9,23026.0,204.39,205.19,204.14,204.9,23026.0
2023-11-03 14:30:00,204.82,205.35,204.76,205.18,26680.0,204.82,205.35,204.76,205.18,26680.0
2023-11-03 15:00:00,205.17,205.28,204.36,204.47,36062.0,205.17,205.28,204.36,204.47,36062.0
2023-11-03 15:30:00,204.5,204.5,203.8,203.99,72308.0,204.5,204.5,203.8,203.99,72308.0
2023-11-06 09:30:00,203.51,203.51,201.87,201.96,57949.0,203.51,203.51,201.87,201.96,57949.0
2023-11-06 10:00:00,202.13,202.17,200.75,200.87,57795.0,202.13,202.17,200.75,200.87,57795.0
2023-11-06 10:30:00,200.99,201.86,200.47,201.35,35672.0,200.99,201.86,200.47,201.35,35672.0
2023-11-06 11:00:00,201.24,201.92,201.24,201.47,17501.0,201.24,201.92,201.24,201.47,17501.0
2023-11-06 11:30:00,201.47,201.6,200.8,201.6,23916.0,201.47,201.6,200.8,201.6,23916.0
2023-11-06 12:00:00,201.45,201.48,200.77,201.13,16087.0,201.45,201.48,200.77,201.13,16087.0
2023-11-06 12:30:00,201.14,201.52,201.05,201.39,12710.0,201.14,201.52,201.05,201.39,12710.0
2023-11-06 13:00:00,201.34,201.38,199.84,200.19,11824.0,201.34,201.38,199.84,200.19,11824.0
2023-11-06 13:30:00,200.08,200.49,199.94,200.29,16908.0,200.08,200.49,199.94,200.29,16908.0
2023-11-06 14:00:00,200.27,200.71,199.96,200.64,25076.0,200.27,200.71,199.96,200.64,25076.0
2023-11-06 14:30:00,200.67,201.14,200.56,201.05,17283.0,200.67,201.14,200.56,201.05,17283.0
2023-11-06 15:00:00,201.05,201.39,200.93,201.01,41869.0,201.05,201.39,200.93,201.01,41869.0
2023-11-06 15:30:00,201.12,202.04,200.92,202.04,86359.0,201.12,202.04,200.92,202.04,86359.0
2023-11-07 09:30:00,204.02,205.47,202.79,205.01,59595.0,204.02,205.47,202.79,205.01,59595.0
2023-11-07 10:00:00,205.16,205.48,203.6,205.21,34342.0,205.16,205.48,203.6,205.21,34342.0
2023-11-07 10:30:00,205.16,206.75,205.06,206.3,41976.0,205.16,206.75,205.06,206.3,41976.0
2023-11-07 11:00:00,206.42,206.42,205.59,205.95,10821.0,206.42,206.42,205.59,205.95,10821.0
2023-11-07 11:30:00,205.89,206.18,205.5,205.59,14303.0,205.89,206.18,205.5,205.59,14303.0
2023-11-07 12:00:00,205.57,205.73,205.08,205.26,12258.0,205.57,205.73,205.08,205.26,12258.0
2023-11-07 12:30:00,205.14,205.58,204.96,205.45,13878.0,205.14,205.58,204.96,205.45,13878.0
2023-11-07 13:00:00,205.34,205.67,205.25,205.47,9413.0,205.34,205.67,205.25,205.47,9413.0
2023-11-07 13:30:00,205.4,205.94,205.4,205.74,8313.0,205.4,205.94,205.4,205.74,8313.0
2023-11-07 14:00:00,205.75,206.0,205.45,205.45,8859.0,205.75,206.0,205.45,205.45,8859.0
2023-11-07 14:30:00,205.51,205.57,204.63,204.75,25848.0,205.51,205.57,204.63,204.75,25848.0
2023-11-07 15:00:00,204.79,205.62,204.78,205.53,30635.0,204.79,205.62,204.78,205.53,30635.0
2023-11-07 15:30:00,205.53,205.83,204.93,205.41,83580.0,205.53,205.83,204.93,205.41,83580.0
2023-11-08 09:30:00,206.16,207.92,205.36,206.13,23240.0,206.16,207.92,205.36,206.13,23240.0
2023-11-08 10:00:00,206.36,207.23,205.88,206.65,22214.0,206.36,207.23,205.88,206.65,22214.0
2023-11-08 10:30:00,206.49,206.85,206.16,206.16,18349.0,206.49,206.85,206.16,206.16,18349.0
2023-11-08 11:00:00,206.15,207.15,205.72,207.05,18882.0,206.15,207.15,205.72,207.05,18882.0
2023-11-08 11:30:00,206.96,207.28,206.68,207.0,13213.0,206.96,207.28,206.68,207.0,13213.0
2023-11-08 12:00:00,207.0,207.0,206.26,206.51,17632.0,207.0,207.0,206.26,206.51,17632.0
2023-11-08 12:30:00,206.45,206.98,206.31,206.82,15165.0,206.45,206.98,206.31,206.82,15165.0
2023-11-08 13:00:00,206.89,207.46,206.66,207.2,10106.0,206.89,207.46,206.66,207.2,10106.0
2023-11-08 13:30:00,207.21,207.26,206.29,206.36,12530.0,207.21,207.26,206.29,206.36,12530.0
2023-11-08 14:00:00,206.23,206.95,206.23,206.76,17634.0,206.23,206.95,206.23,206.76,17634.0
2023-11-08 14:30:00,206.82,207.28,206.72,207.06,14712.0,206.82,207.28,206.72,207.06,14712.0
2023-11-08 15:00:00,207.09,207.22,206.66,206.96,17869.0,207.09,207.22,206.66,206.96,17869.0
2023-11-08 15:30:00,206.98,207.38,206.62,206.94,71329.0,206.98,207.38,206.62,206.94,71329.0
2023-11-09 09:30:00,208.02,208.47,207.11,208.32,31898.0,208.02,208.47,207.11,208.32,31898.0
2023-11-09 10:00:00,208.48,208.63,207.15,207.36,20601.0,208.48,208.63,207.15,207.36,20601.0
2023-11-09 10:30:00,207.52,207.68,207.13,207.52,19917.0,207.52,207.68,207.13,207.52,19917.0
2023-11-09 11:00:00,207.78,208.62,207.72,208.05,24120.0,207.78,208.62,207.72,208.05,24120.0
2023-11-09 11:30:00,208.02,208.88,208.02,208.38,21237.0,208.02,208.88,208.02,208.38,21237.0
2023-11-09 12:00:00,208.23,208.23,207.26,207.49,12665.0,208.23,208.23,207.26,207.49,12665.0
2023-11-09 12:30:00,207.37,207.98,207.3,207.92,20541.0,207.37,207.98,207.3,207.92,20541.0
2023-11-09 13:00:00,207.88,207.93,206.04,207.3,20581.0,207.88,207.93,206.04,207.3,20581.0
2023-11-09 13:30:00,207.17,207.37,206.5,206.68,12951.0,207.17,207.37,206.5,206.68,12951.0
2023-11-09 14:00:00,206.49,206.51,205.54,205.86,13212.0,206.49,206.51,205.54,205.86,13212.0
2023-11-09 14:30:00,205.97,206.12,205.05,205.14,10218.0,205.97,206.12,205.05,205.14,10218.0
2023-11-09 15:00:00,205.05,205.36,204.86,204.88,20299.0,205.05,205.36,204.86,204.88,20299.0
2023-11-09 15:30:00,204.91,205.08,204.4,204.67,89892.0,204.91,205.08,204.4,204.67,89892.0
2023-11-10 09:30:00,205.26,206.37,203.71,204.88,39202.0,205.26,206.37,203.71,204.88,39202.0
2023-11-10 10:00:00,204.85,206.41,204.33,205.92,30978.0,204.85,206.41,204.33,205.92,30978.0
2023-11-10 10:30:00,205.89,206.72,205.39,206.72,15753.0,205.89,206.72,205.39,206.72,15753.0
2023-11-10 11:00:00,206.77,207.87,206.73,207.6,15904.0,206.77,207.87,206.73,207.6,15904.0
2023-11-10 11:30:00,207.49,207.71,207.1,207.55,14836.0,207.49,207.71,207.1,207.55,14836.0
2023-11-10 12:00:00,207.56,208.24,207.5,207.96,10610.0,207.56,208.24,207.5,207.96,10610.0
2023-11-10 12:30:00,208.2,209.39,208.19,208.91,14384.0,208.2,209.39,208.19,208.91,14384.0
2023-11-10 13:00:00,208.89,209.79,208.79,209.49,28488.0,208.89,209.79,208.79,209.49,28488.0
2023-11-10 13:30:00,209.47,210.21,209.46,210.1,12820.0,209.47,210.21,209.46,210.1,12820.0
2023-11-10 14:00:00,210.14,210.74,210.02,210.68,12116.0,210.14,210.74,210.02,210.68,12116.0
2023-11-10 14:30:00,210.59,210.87,209.68,210.07,23782.0,210.59,210.87,209.68,210.07,23782.0
2023-11-10 15:00:00,210.08,210.6,209.99,210.6,17269.0,210.08,210.6,209.99,210.6,17269.0
2023-11-10 15:30:00,210.53,211.05,210.37,210.51,88684.0,210.53,211.05,210.37,210.51,88684.0
2023-11-13 09:30:00,209.26,210.15,208.65,209.67,27310.0,209.26,210.15,208.65,209.67,27310.0
2023-11-13 10:00:00,209.72,210.1,208.42,209.97,19136.0,209.72,210.1,208.42,209.97,19136.0
2023-11-13 10:30:00,210.12,210.39,209.74,209.78,22413.0,210.12,210.39,209.74,209.78,22413.0
2023-11-13 11:00:00,209.88,210.58,209.88,210.26,20270.0,209.88,210.58,209.88,210.26,20270.0
2023-11-13 11:30:00,210.5,211.09,210.16,210.63,21914.0,210.5,211.09,210.16,210.63,21914.0
2023-11-13 12:00:00,210.68,210.89,209.79,210.26,20453.0,210.68,210.89,209.79,210.26,20453.0
2023-11-13 12:30:00,210.14,211.19,210.14,211.19,35065.0,210.14,211.19,210.14,211.19,35065.0
2023-11-13 13:00:00,211.16,211.64,210.92,211.49,53938.0,211.16,211.64,210.92,211.49,53938.0
2023-11-13 13:30:00,211.4,211.78,210.71,210.91,59395.0,211.4,211.78,210.71,210.91,59395.0
2023-11-13 14:00:00,210.88,211.73,210.71,211.67,49458.0,210.88,211.73,210.71,211.67,49458.0
2023-11-13 14:30:00,211.72,211.97,211.35,211.35,31814.0,211.72,211.97,211.35,211.35,31814.0
2023-11-13 15:00:00,211.34,211.34,210.65,210.66,19998.0,211.34,211.34,210.65,210.66,19998.0
2023-11-13 15:30:00,210.65,210.86,210.04,210.1,119546.0,210.65,210.86,210.04,210.1,119546.0
2023-11-14 09:30:00,214.54,217.4,213.97,217.31,52406.0,214.54,217.4,213.97,217.31,52406.0
2023-11-14 10:00:00,217.26,217.31,215.54,216.06,29591.0,217.26,217.31,215.54,216.06,29591.0
2023-11-14 10:30:00,216.08,217.24,216.07,216.77,36937.0,216.08,217.24,216.07,216.77,36937.0
2023-11-14 11:00:00,216.84,217.19,216.7,216.92,33266.0,216.84,217.19,216.7,216.92,33266.0
2023-11-14 11:30:00,216.76,217.38,216.04,216.2,27656.0,216.76,217.38,216.04,216.2,27656.0
2023-11-14 12:00:00,216.16,216.36,215.68,215.93,13012.0,216.16,216.36,215.68,215.93,13012.0
2023-11-14 12:30:00,215.88,217.04,215.81,216.82,21933.0,215.88,217.04,215.81,216.82,21933.0
2023-11-14 13:00:00,216.74,216.97,216.64,216.73,10704.0,216.74,216.97,216.64,216.73,10704.0
2023-11-14 13:30:00,216.86,217.07,216.29,216.32,16884.0,216.86,217.07,216.29,216.32,16884.0
2023-11-14 14:00:00,216.34,216.94,216.07,216.81,16422.0,216.34,216.94,216.07,216.81,16422.0
2023-11-14 14:30:00,216.9,217.54,216.89,217.44,26057.0,216.9,217.54,216.89,217.44,26057.0
2023-11-14 15:00:00,217.44,218.07,217.36,218.02,42068.0,217.44,218.07,217.36,218.02,42068.0
2023-11-14 15:30:00,218.03,218.07,217.14,217.36,113416.0,218.03,218.07,217.14,217.36,113416.0
2023-11-15 09:30:00,217.21,217.51,215.52,216.93,81741.0,217.21,217.51,215.52,216.93,81741.0
2023-11-15 10:00:00,216.97,217.67,216.9,217.36,16313.0,216.97,217.67,216.9,217.36,16313.0
2023-11-15 10:30:00,217.45,218.26,217.37,218.0,21781.0,217.45,218.26,217.37,218.0,21781.0
2023-11-15 11:00:00,218.05,218.13,217.26,217.46,27096.0,218.05,218.13,217.26,217.46,27096.0
2023-11-15 11:30:00,217.36,217.57,216.28,216.62,38132.0,217.36,217.57,216.28,216.62,38132.0
2023-11-15 12:00:00,216.51,217.13,216.45,216.97,30815.0,216.51,217.13,216.45,216.97,30815.0
2023-11-15 12:30:00,216.92,217.39,216.43,216.44,16056.0,216.92,217.39,216.43,216.44,16056.0
2023-11-15 13:00:00,216.33,216.5,215.6,216.1,14584.0,216.33,216.5,215.6,216.1,14584.0
2023-11-15 13:30:00,216.09,216.63,216.03,216.59,8157.0,216.09,216.63,216.03,216.59,8157.0
2023-11-15 14:00:00,216.62,217.16,216.62,217.04,21949.0,216.62,217.16,216.62,217.04,21949.0
2023-11-15 14:30:00,216.99,217.48,216.92,217.41,11736.0,216.99,217.48,216.92,217.41,11736.0
2023-11-15 15:00:00,217.4,217.5,216.35,216.44,23724.0,217.4,217.5,216.35,216.44,23724.0
2023-11-15 15:30:00,216.38,216.66,215.78,216.14,84307.0,216.38,216.66,215.78,216.14,84307.0
2023-11-16 09:30:00,216.33,217.5,214.78,216.73,38222.0,216.33,217.5,214.78,216.73,38222.0
2023-11-16 10:00:00,216.88,217.02,215.93,216.1,36102.0,216.88,217.02,215.93,216.1,36102.0
2023-11-16 10:30:00,216.27,216.44,214.42,214.42,27616.0,216.27,216.44,214.42,214.42,27616.0
2023-11-16 11:00:00,214.48,214.83,213.88,214.46,46141.0,214.48,214.83,213.88,214.46,46141.0
2023-11-16 11:30:00,214.11,214.76,214.11,214.48,16513.0,214.11,214.76,214.11,214.48,16513.0
2023-11-16 12:00:00,214.4,214.99,214.28,214.99,12608.0,214.4,214.99,214.28,214.99,12608.0
2023-11-16 12:30:00,214.95,215.31,214.87,215.06,9576.0,214.95,215.31,214.87,215.06,9576.0
2023-11-16 13:00:00,215.11,215.43,214.79,215.31,18485.0,215.11,215.43,214.79,215.31,18485.0
2023-11-16 13:30:00,215.31,215.33,214.91,215.33,12745.0,215.31,215.33,214.91,215.33,12745.0
2023-11-16 14:00:00,215.22,215.64,215.19,215.5,11728.0,215.22,215.64,215.19,215.5,11728.0
2023-11-16 14:30:00,215.57,216.15,215.55,215.63,23446.0,215.57,216.15,215.55,215.63,23446.0
2023-11-16 15:00:00,215.68,215.69,215.36,215.42,28751.0,215.68,215.69,215.36,215.42,28751.0
2023-11-16 15:30:00,215.47,215.47,214.78,215.04,124795.0,215.47,215.47,214.78,215.04,124795.0
2023-11-17 09:30:00,215.35,216.57,214.32,215.95,126891.0,215.35,216.57,214.32,215.95,126891.0
2023-11-17 10:00:00,215.81,216.42,214.99,215.76,38302.0,215.81,216.42,214.99,215.76,38302.0
2023-11-17 10:30:00,215.76,216.06,215.33,215.51,32649.0,215.76,216.06,215.33,215.51,32649.0
2023-11-17 11:00:00,215.55,215.73,215.11,215.73,35252.0,215.55,215.73,215.11,215.73,35252.0
2023-11-17 11:30:00,215.65,216.24,215.3,216.21,22615.0,215.65,216.24,215.3,216.21,22615.0
2023-11-17 12:00:00,216.18,216.83,215.68,216.03,23672.0,216.18,216.83,215.68,216.03,23672.0
2023-11-17 12:30:00,216.14,216.28,215.81,216.12,11905.0,216.14,216.28,215.81,216.12,11905.0
2023-11-17 13:00:00,216.11,216.56,216.0,216.43,11808.0,216.11,216.56,216.0,216.43,11808.0
2023-11-17 13:30:00,216.52,216.61,216.2,216.46,14227.0,216.52,216.61,216.2,216.46,14227.0
2023-11-17 14:00:00,216.48,216.83,216.34,216.37,21010.0,216.48,216.83,216.34,216.37,21010.0
2023-11-17 14:30:00,216.44,216.59,216.1,216.34,27748.0,216.44,216.59,216.1,216.34,27748.0
2023-11-17 15:00:00,216.45,216.98,216.16,216.76,68015.0,216.45,216.98,216.16,216.76,68015.0
2023-11-17 15:30:00,216.74,217.54,216.19,217.38,102393.0,216.74,217.54,216.19,217.38,102393.0
2023-11-20 09:30:00,217.58,221.97,217.3,219.6,109714.0,217.58,221.97,217.3,219.6,109714.0
2023-11-20 10:00:00,219.6,220.13,218.32,218.59,59692.0,219.6,220.13,218.32,218.59,59692.0
2023-11-20 10:30:00,218.67,218.71,218.0,218.48,65131.0,218.67,218.71,218.0,218.48,65131.0
2023-11-20 11:00:00,218.67,218.87,217.78,218.14,39587.0,218.67,218.87,217.78,218.14,39587.0
2023-11-20 11:30:00,218.18,218.18,217.33,217.78,31756.0,218.18,218.18,217.33,217.78,31756.0
2023-11-20 12:00:00,217.72,218.13,217.44,217.51,34690.0,217.72,218.13,217.44,217.51,34690.0
2023-11-20 12:30:00,217.47,217.84,217.18,217.64,25485.0,217.47,217.84,217.18,217.64,25485.0
2023-11-20 13:00:00,217.64,219.4,217.56,219.31,41465.0,217.64,219.4,217.56,219.31,41465.0
2023-11-20 13:30:00,219.38,219.79,218.7,218.7,48163.0,219.38,219.79,218.7,218.7,48163.0
2023-11-20 14:00:00,218.89,219.19,218.63,219.03,28102.0,218.89,219.19,218.63,219.03,28102.0
2023-11-20 14:30:00,219.0,219.67,218.84,219.67,20492.0,219.0,219.67,218.84,219.67,20492.0
2023-11-20 15:00:00,219.58,219.78,219.22,219.74,28459.0,219.58,219.78,219.22,219.74,28459.0
2023-11-20 15:30:00,219.74,219.79,218.91,219.77,176109.0,219.74,219.79,218.91,219.77,176109.0
2023-11-21 09:30:00,219.0,221.99,217.8,220.21,131429.0,219.0,221.99,217.8,220.21,131429.0
2023-11-21 10:00:00,220.09,220.47,218.7,218.91,36211.0,220.09,220.47,218.7,218.91,36211.0
2023-11-21 10:30:00,218.82,219.02,218.03,218.89,46810.0,218.82,219.02,218.03,218.89,46810.0
2023-11-21 11:00:00,218.75,219.01,218.15,218.95,45425.0,218.75,219.01,218.15,218.95,45425.0
2023-11-21 11:30:00,218.92,219.19,218.34,219.16,50269.0,218.92,219.19,218.34,219.16,50269.0
2023-11-21 12:00:00,219.14,219.21,218.3,218.69,27219.0,219.14,219.21,218.3,218.69,27219.0
2023-11-21 12:30:00,218.68,218.96,218.25,218.95,25450.0,218.68,218.96,218.25,218.95,25450.0
2023-11-21 13:00:00,218.91,218.91,217.24,217.43,33216.0,218.91,218.91,217.24,217.43,33216.0
2023-11-21 13:30:00,217.37,217.9,217.13,217.47,52131.0,217.37,217.9,217.13,217.47,52131.0
2023-11-21 14:00:00,217.35,217.85,216.63,217.13,66011.0,217.35,217.85,216.63,217.13,66011.0
2023-11-21 14:30:00,217.14,217.69,216.86,217.61,50692.0,217.14,217.69,216.86,217.61,50692.0
2023-11-21 15:00:00,217.62,217.98,217.42,217.74,60233.0,217.62,217.98,217.42,217.74,60233.0
2023-11-21 15:30:00,217.71,217.71,217.08,217.47,220233.0,217.71,217.71,217.08,217.47,220233.0
2023-11-22 09:30:00,201.25,206.77,200.05,203.86,821512.0,201.25,206.77,200.05,203.86,821512.0
2023-11-22 10:00:00,203.86,207.07,202.93,206.86,285135.0,203.86,207.07,202.93,206.86,285135.0
2023-11-22 10:30:00,206.93,207.47,205.52,206.99,176959.0,206.93,207.47,205.52,206.99,176959.0
2023-11-22 11:00:00,206.92,208.42,206.66,208.05,103331.0,206.92,208.42,206.66,208.05,103331.0
2023-11-22 11:30:00,208.08,208.55,207.51,208.08,104560.0,208.08,208.55,207.51,208.08,104560.0
2023-11-22 12:00:00,208.01,208.14,206.23,206.41,108847.0,208.01,208.14,206.23,206.41,108847.0
2023-11-22 12:30:00,206.46,206.74,205.2,205.99,107239.0,206.46,206.74,205.2,205.99,107239.0
2023-11-22 13:00:00,205.79,205.95,205.08,205.74,53965.0,205.79,205.95,205.08,205.74,53965.0
2023-11-22 13:30:00,205.67,205.67,205.02,205.41,37413.0,205.67,205.67,205.02,205.41,37413.0
2023-11-22 14:00:00,205.56,205.71,204.55,204.83,58453.0,205.56,205.71,204.55,204.83,58453.0
2023-11-22 14:30:00,204.74,204.9,203.17,204.12,75625.0,204.74,204.9,203.17,204.12,75625.0
2023-11-22 15:00:00,204.12,204.43,203.3,203.54,90426.0,204.12,204.43,203.3,203.54,90426.0
2023-11-22 15:30:00,203.57,204.05,202.56,202.89,371628.0,203.57,204.05,202.56,202.89,371628.0
2023-11-24 09:30:00,202.66,203.42,201.11,203.12,112419.0,202.66,203.42,201.11,203.12,112419.0
2023-11-24 10:00:00,203.11,203.11,202.2,202.49,54856.0,203.11,203.11,202.2,202.49,54856.0
2023-11-24 10:30:00,202.4,202.76,201.5,202.02,55439.0,202.4,202.76,201.5,202.02,55439.0
2023-11-24 11:00:00,202.03,202.7,201.99,202.28,39877.0,202.03,202.7,201.99,202.28,39877.0
2023-11-24 11:30:00,202.34,202.81,202.09,202.59,31009.0,202.34,202.81,202.09,202.59,31009.0
2023-11-24 12:00:00,202.63,203.03,202.44,202.77,38365.0,202.63,203.03,202.44,202.77,38365.0
2023-11-24 12:30:00,202.81,203.57,202.71,203.57,99244.0,202.81,203.57,202.71,203.57,99244.0
2023-11-27 09:30:00,202.21,203.0,200.84,201.28,62957.0,202.21,203.0,200.84,201.28,62957.0
2023-11-27 10:00:00,201.3,202.54,201.06,202.46,55859.0,201.3,202.54,201.06,202.46,55859.0
2023-11-27 10:30:00,202.5,202.78,201.94,202.16,36730.0,202.5,202.78,201.94,202.16,36730.0
2023-11-27 11:00:00,202.1,202.1,201.31,201.69,37889.0,202.1,202.1,201.31,201.69,37889.0
2023-11-27 11:30:00,201.66,202.46,201.45,202.38,26262.0,201.66,202.46,201.45,202.38,26262.0
2023-11-27 12:00:00,202.36,203.02,202.29,202.66,27099.0,202.36,203.02,202.29,202.66,27099.0
2023-11-27 12:30:00,202.66,202.82,202.49,202.54,17691.0,202.66,202.82,202.49,202.54,17691.0
2023-11-27 13:00:00,202.54,202.54,201.76,201.89,13472.0,202.54,202.54,201.76,201.89,13472.0
2023-11-27 13:30:00,201.85,202.28,201.68,202.19,13175.0,201.85,202.28,201.68,202.19,13175.0
2023-11-27 14:00:00,202.1,202.55,202.1,202.3,28931.0,202.1,202.55,202.1,202.3,28931.0
2023-11-27 14:30:00,202.3,202.42,202.07,202.31,38381.0,202.3,202.42,202.07,202.31,38381.0
2023-11-27 15:00:00,202.28,202.7,201.87,202.62,59840.0,202.28,202.7,201.87,202.62,59840.0
2023-11-27 15:30:00,202.62,202.81,201.98,202.32,200749.0,202.62,202.81,201.98,202.32,200749.0
2023-11-28 09:30:00,201.8,203.7,201.8,203.44,54276.0,201.8,203.7,201.8,203.44,54276.0
2023-11-28 10:00:00,203.34,204.58,203.08,204.28,32118.0,203.34,204.58,203.08,204.28,32118.0
2023-11-28 10:30:00,204.26,205.91,204.1,205.56,67983.0,204.26,205.91,204.1,205.56,67983.0
2023-11-28 11:00:00,205.58,206.45,205.58,206.42,48920.0,205.58,206.45,205.58,206.42,48920.0
2023-11-28 11:30:00,206.28,207.24,206.28,207.03,52454.0,206.28,207.24,206.28,207.03,52454.0
2023-11-28 12:00:00,207.07,207.21,206.65,206.91,33667.0,207.07,207.21,206.65,206.91,33667.0
2023-11-28 12:30:00,206.9,207.34,206.6,207.13,27781.0,206.9,207.34,206.6,207.13,27781.0
2023-11-28 13:00:00,207.06,207.11,206.42,206.71,31693.0,207.06,207.11,206.42,206.71,31693.0
2023-11-28 13:30:00,206.66,206.91,206.51,206.69,15022.0,206.66,206.91,206.51,206.69,15022.0
2023-11-28 14:00:00,206.68,206.87,206.42,206.47,23046.0,206.68,206.87,206.42,206.47,23046.0
2023-11-28 14:30:00,206.48,207.13,206.3,206.91,29467.0,206.48,207.13,206.3,206.91,29467.0
2023-11-28 15:00:00,206.86,207.23,206.83,206.88,53879.0,206.86,207.23,206.83,206.88,53879.0
2023-11-28 15:30:00,206.89,207.65,206.85,207.44,238566.0,206.89,207.65,206.85,207.44,238566.0
2023-11-29 09:30:00,210.03,215.11,210.03,214.79,176310.0,210.03,215.11,210.03,214.79,176310.0
2023-11-29 10:00:00,214.81,215.8,214.0,215.8,155637.0,214.81,215.8,214.0,215.8,155637.0
2023-11-29 10:30:00,215.81,217.23,214.9,216.77,68564.0,215.81,217.23,214.9,216.77,68564.0
2023-11-29 11:00:00,216.86,216.89,214.95,215.01,59132.0,216.86,216.89,214.95,215.01,59132.0
2023-11-29 11:30:00,215.12,216.68,214.89,216.68,58725.0,215.12,216.68,214.89,216.68,58725.0
2023-11-29 12:00:00,216.69,217.23,216.46,217.23,51003.0,216.69,217.23,216.46,217.23,51003.0
2023-11-29 12:30:00,217.18,217.37,216.85,217.25,53097.0,217.18,217.37,216.85,217.25,53097.0
2023-11-29 13:00:00,217.25,217.39,216.52,216.72,52568.0,217.25,217.39,216.52,216.72,52568.0
2023-11-29 13:30:00,216.7,216.74,215.83,215.84,54360.0,216.7,216.74,215.83,215.84,54360.0
2023-11-29 14:00:00,215.83,216.02,215.45,216.0,100861.0,215.83,216.02,215.45,216.0,100861.0
2023-11-29 14:30:00,215.96,216.38,215.53,216.38,78668.0,215.96,216.38,215.53,216.38,78668.0
2023-11-29 15:00:00,216.37,216.53,215.76,216.05,95515.0,216.37,216.53,215.76,216.05,95515.0
2023-11-29 15:30:00,216.01,216.01,213.68,213.88,380203.0,216.01,216.01,213.68,213.88,380203.0
2023-11-30 09:30:00,215.22,216.99,213.03,213.8,68168.0,215.22,216.99,213.03,213.8,68168.0
2023-11-30 10:00:00,213.85,214.95,212.7,214.58,81369.0,213.85,214.95,212.7,214.58,81369.0
2023-11-30 10:30:00,214.74,214.74,213.08,213.98,69929.0,214.74,214.74,213.08,213.98,69929.0
2023-11-30 11:00:00,214.05,215.07,213.99,214.73,41733.0,214.05,215.07,213.99,214.73,41733.0
2023-11-30 11:30:00,214.73,214.86,214.2,214.2,51246.0,214.73,214.86,214.2,214.2,51246.0
2023-11-30 12:00:00,214.24,214.88,214.18,214.88,29844.0,214.24,214.88,214.18,214.88,29844.0
2023-11-30 12:30:00,214.87,215.72,214.82,215.59,40385.0,214.87,215.72,214.82,215.59,40385.0
2023-11-30 13:00:00,215.6,216.0,215.27,215.61,80360.0,215.6,216.0,215.27,215.61,80360.0
2023-11-30 13:30:00,215.63,215.98,215.57,215.96,34175.0,215.63,215.98,215.57,215.96,34175.0
2023-11-30 14:00:00,215.99,216.88,215.99,216.69,40177.0,215.99,216.88,215.99,216.69,40177.0
2023-11-30 14:30:00,216.67,217.6,216.65,217.52,61837.0,216.67,217.6,216.65,217.52,61837.0
2023-11-30 15:00:00,217.51,217.54,216.78,217.09,48763.0,217.51,217.54,216.78,217.09,48763.0
2023-11-30 15:30:00,217.04,218.78,216.81,218.5,253576.0,217.04,218.78,216.81,218.5,253576.0
2023-12-01 09:30:00,218.27,220.2,217.0,219.8,111540.0,218.27,220.2,217.0,219.8,111540.0
2023-12-01 10:00:00,219.98,221.07,219.34,219.37,82635.0,219.98,221.07,219.34,219.37,82635.0
2023-12-01 10:30:00,219.37,220.78,219.04,220.69,48768.0,219.37,220.78,219.04,220.69,48768.0
2023-12-01 11:00:00,220.69,221.98,219.81,221.76,61897.0,220.69,221.98,219.81,221.76,61897.0
2023-12-01 11:30:00,221.76,223.3,221.3,223.06,60854.0,221.76,223.3,221.3,223.06,60854.0
2023-12-01 12:00:00,223.12,224.3,223.02,224.3,41313.0,223.12,224.3,223.02,224.3,41313.0
2023-12-01 12:30:00,224.22,224.87,224.11,224.72,30655.0,224.22,224.87,224.11,224.72,30655.0
2023-12-01 13:00:00,224.78,224.96,224.0,224.0,55561.0,224.78,224.96,224.0,224.0,55561.0
2023-12-01 13:30:00,223.98,224.09,222.77,222.93,37923.0,223.98,224.09,222.77,222.93,37923.0
2023-12-01 14:00:00,222.93,224.06,222.79,223.97,32902.0,222.93,224.06,222.79,223.97,32902.0
2023-12-01 14:30:00,223.97,224.41,223.8,224.08,35101.0,223.97,224.41,223.8,224.08,35101.0
2023-12-01 15:00:00,224.08,224.46,223.58,224.46,61084.0,224.08,224.46,223.58,224.46,61084.0
2023-12-01 15:30:00,224.45,225.26,224.22,225.04,239997.0,224.45,225.26,224.22,225.04,239997.0
2023-12-04 09:30:00,222.94,224.28,221.8,222.35,67036.0,222.94,224.28,221.8,222.35,67036.0
2023-12-04 10:00:00,222.39,222.48,219.82,219.94,90281.0,222.39,222.48,219.82,219.94,90281.0
2023-12-04 10:30:00,219.85,219.97,218.05,218.23,77800.0,219.85,219.97,218.05,218.23,77800.0
2023-12-04 11:00:00,218.2,218.98,217.96,218.87,24104.0,218.2,218.98,217.96,218.87,24104.0
2023-12-04 11:30:00,218.83,220.36,218.73,220.28,36444.0,218.83,220.36,218.73,220.28,36444.0
2023-12-04 12:00:00,220.28,220.82,220.02,220.59,63788.0,220.28,220.82,220.02,220.59,63788.0
2023-12-04 12:30:00,220.64,221.47,220.5,221.26,30084.0,220.64,221.47,220.5,221.26,30084.0
2023-12-04 13:00:00,221.22,221.25,220.0,220.05,19600.0,221.22,221.25,220.0,220.05,19600.0
2023-12-04 13:30:00,220.04,220.43,219.84,220.3,17703.0,220.04,220.43,219.84,220.3,17703.0
2023-12-04 14:00:00,220.4,220.81,220.03,220.35,24716.0,220.4,220.81,220.03,220.35,24716.0
2023-12-04 14:30:00,220.4,220.55,220.11,220.38,39017.0,220.4,220.55,220.11,220.38,39017.0
2023-12-04 15:00:00,220.35,220.67,220.1,220.59,44153.0,220.35,220.67,220.1,220.59,44153.0
2023-12-04 15:30:00,220.58,221.43,220.5,221.3,159220.0,220.58,221.43,220.5,221.3,159220.0
2023-12-05 09:30:00,220.01,220.1,216.79,217.06,49037.0,220.01,220.1,216.79,217.06,49037.0
2023-12-05 10:00:00,217.38,219.16,217.3,217.5,34793.0,217.38,219.16,217.3,217.5,34793.0
2023-12-05 10:30:00,217.62,218.88,217.33,218.7,44678.0,217.62,218.88,217.33,218.7,44678.0
2023-12-05 11:00:00,218.72,218.9,217.69,218.88,70150.0,218.72,218.9,217.69,218.88,70150.0
2023-12-05 11:30:00,218.84,219.63,218.42,218.96,40283.0,218.84,219.63,218.42,218.96,40283.0
2023-12-05 12:00:00,219.0,219.55,218.99,219.33,17402.0,219.0,219.55,218.99,219.33,17402.0
2023-12-05 12:30:00,219.38,219.5,218.71,219.45,38015.0,219.38,219.5,218.71,219.45,38015.0
2023-12-05 13:00:00,219.4,220.84,219.3,220.31,32142.0,219.4,220.84,219.3,220.31,32142.0
2023-12-05 13:30:00,220.37,220.52,218.85,219.53,108816.0,220.37,220.52,218.85,219.53,108816.0
2023-12-05 14:00:00,219.53,220.33,219.28,220.28,27611.0,219.53,220.33,219.28,220.28,27611.0
2023-12-05 14:30:00,220.25,220.47,219.6,220.42,22746.0,220.25,220.47,219.6,220.42,22746.0
2023-12-05 15:00:00,220.38,220.5,220.15,220.18,40098.0,220.38,220.5,220.15,220.18,40098.0
2023-12-05 15:30:00,220.11,220.79,219.95,220.45,148960.0,220.11,220.79,219.95,220.45,148960.0
2023-12-06 09:30:00,221.72,221.97,220.09,221.88,56070.0,221.72,221.97,220.09,221.88,56070.0
2023-12-06 10:00:00,221.7,221.88,219.32,220.1,72598.0,221.7,221.88,219.32,220.1,72598.0
2023-12-06 10:30:00,220.11,220.68,220.0,220.53,27720.0,220.11,220.68,220.0,220.53,27720.0
2023-12-06 11:00:00,220.63,220.81,219.84,220.0,30131.0,220.63,220.81,219.84,220.0,30131.0
2023-12-06 11:30:00,220.07,220.64,219.35,220.64,32244.0,220.07,220.64,219.35,220.64,32244.0
2023-12-06 12:00:00,220.58,220.58,219.94,219.97,11807.0,220.58,220.58,219.94,219.97,11807.0
2023-12-06 12:30:00,219.83,220.51,219.35,219.46,26586.0,219.83,220.51,219.35,219.46,26586.0
2023-12-06 13:00:00,219.4,219.67,218.96,219.17,20612.0,219.4,219.67,218.96,219.17,20612.0
2023-12-06 13:30:00,219.16,219.3,218.57,218.83,21594.0,219.16,219.3,218.57,218.83,21594.0
2023-12-06 14:00:00,218.89,219.49,218.68,219.3,50942.0,218.89,219.49,218.68,219.3,50942.0
2023-12-06 14:30:00,219.33,219.93,219.33,219.88,48703.0,219.33,219.93,219.33,219.88,48703.0
2023-12-06 15:00:00,219.83,220.04,219.48,219.58,111225.0,219.83,220.04,219.48,219.58,111225.0
2023-12-06 15:30:00,219.58,219.8,219.05,219.58,282046.0,219.58,219.8,219.05,219.58,282046.0
2023-12-07 09:30:00,220.0,222.22,219.04,221.96,66047.0,220.0,222.22,219.04,221.96,66047.0
2023-12-07 10:00:00,221.96,222.43,221.28,222.11,38973.0,221.96,222.43,221.28,222.11,38973.0
2023-12-07 10:30:00,221.89,222.73,221.57,222.24,48583.0,221.89,222.73,221.57,222.24,48583.0
2023-12-07 11:00:00,222.31,222.51,220.76,222.35,45030.0,222.31,222.51,220.76,222.35,45030.0
2023-12-07 11:30:00,222.53,223.09,222.39,223.05,22059.0,222.53,223.09,222.39,223.05,22059.0
2023-12-07 12:00:00,223.17,223.53,222.81,223.52,27616.0,223.17,223.53,222.81,223.52,27616.0
2023-12-07 12:30:00,223.59,223.9,223.07,223.26,19108.0,223.59,223.9,223.07,223.26,19108.0
2023-12-07 13:00:00,223.25,224.11,222.89,223.64,45359.0,223.25,224.11,222.89,223.64,45359.0
2023-12-07 13:30:00,223.73,224.26,223.6,224.1,19081.0,223.73,224.26,223.6,224.1,19081.0
2023-12-07 14:00:00,224.11,224.44,223.97,224.25,25827.0,224.11,224.44,223.97,224.25,25827.0
2023-12-07 14:30:00,224.2,224.27,223.56,223.57,32019.0,224.2,224.27,223.56,223.57,32019.0
2023-12-07 15:00:00,223.61,224.46,223.56,224.44,38388.0,223.61,224.46,223.56,224.44,38388.0
2023-12-07 15:30:00,224.42,224.45,223.57,223.88,141683.0,224.42,224.45,223.57,223.88,141683.0
2023-12-08 09:30:00,222.07,224.92,221.89,224.12,41757.0,222.07,224.92,221.89,224.12,41757.0
2023-12-08 10:00:00,224.26,225.31,224.08,224.77,28639.0,224.26,225.31,224.08,224.77,28639.0
2023-12-08 10:30:00,224.66,224.81,223.17,224.72,16944.0,224.66,224.81,223.17,224.72,16944.0
2023-12-08 11:00:00,224.72,224.78,223.15,223.49,36512.0,224.72,224.78,223.15,223.49,36512.0
2023-12-08 11:30:00,223.55,223.97,223.08,223.48,16496.0,223.55,223.97,223.08,223.48,16496.0
2023-12-08 12:00:00,223.54,223.57,222.86,223.3,39765.0,223.54,223.57,222.86,223.3,39765.0
2023-12-08 12:30:00,223.23,223.36,222.82,222.92,24693.0,223.23,223.36,222.82,222.92,24693.0
2023-12-08 13:00:00,222.98,224.06,222.82,223.86,16442.0,222.98,224.06,222.82,223.86,16442.0
2023-12-08 13:30:00,223.81,223.85,223.2,223.74,14629.0,223.81,223.85,223.2,223.74,14629.0
2023-12-08 14:00:00,223.74,224.3,223.68,224.21,16280.0,223.74,224.3,223.68,224.21,16280.0
2023-12-08 14:30:00,224.26,224.62,224.18,224.51,15567.0,224.26,224.62,224.18,224.51,15567.0
2023-12-08 15:00:00,224.51,224.57,224.07,224.23,28434.0,224.51,224.57,224.07,224.23,28434.0
2023-12-08 15:30:00,224.23,224.44,223.74,224.01,81932.0,224.23,224.44,223.74,224.01,81932.0
2023-12-11 09:30:00,223.94,227.76,223.94,226.77,132421.0,223.94,227.76,223.94,226.77,132421.0
2023-12-11 10:00:00,226.77,227.26,225.96,226.05,60843.0,226.77,227.26,225.96,226.05,60843.0
2023-12-11 10:30:00,226.03,226.6,225.64,225.66,44582.0,226.03,226.6,225.64,225.66,44582.0
2023-12-11 11:00:00,225.61,226.49,225.57,225.89,44483.0,225.61,226.49,225.57,225.89,44483.0
2023-12-11 11:30:00,225.98,226.21,225.62,226.05,38649.0,225.98,226.21,225.62,226.05,38649.0
2023-12-11 12:00:00,225.96,226.68,225.86,226.54,33074.0,225.96,226.68,225.86,226.54,33074.0
2023-12-11 12:30:00,226.59,227.02,226.34,226.98,29971.0,226.59,227.02,226.34,226.98,29971.0
2023-12-11 13:00:00,226.88,227.42,226.53,227.3,26620.0,226.88,227.42,226.53,227.3,26620.0
2023-12-11 13:30:00,227.3,228.06,227.25,227.73,42473.0,227.3,228.06,227.25,227.73,42473.0
2023-12-11 14:00:00,227.72,228.28,227.71,227.99,30478.0,227.72,228.28,227.71,227.99,30478.0
2023-12-11 14:30:00,228.0,228.0,226.09,226.44,45353.0,228.0,228.0,226.09,226.44,45353.0
2023-12-11 15:00:00,226.45,226.69,225.82,226.26,54166.0,226.45,226.69,225.82,226.26,54166.0
2023-12-11 15:30:00,226.34,226.78,225.81,226.09,130650.0,226.34,226.78,225.81,226.09,130650.0
2023-12-12 09:30:00,224.95,226.33,224.25,226.09,90859.0,224.95,226.33,224.25,226.09,90859.0
2023-12-12 10:00:00,226.17,226.28,225.64,226.14,53071.0,226.17,226.28,225.64,226.14,53071.0
2023-12-12 10:30:00,226.15,227.0,226.07,226.95,55557.0,226.15,227.0,226.07,226.95,55557.0
2023-12-12 11:00:00,227.17,228.0,227.08,227.67,21892.0,227.17,228.0,227.08,227.67,21892.0
2023-12-12 11:30:00,227.68,227.9,227.22,227.26,28393.0,227.68,227.9,227.22,227.26,28393.0
2023-12-12 12:00:00,227.22,227.3,226.87,227.02,18858.0,227.22,227.3,226.87,227.02,18858.0
2023-12-12 12:30:00,227.02,227.25,226.67,226.73,14364.0,227.02,227.25,226.67,226.73,14364.0
2023-12-12 13:00:00,226.73,227.21,226.67,226.81,35153.0,226.73,227.21,226.67,226.81,35153.0
2023-12-12 13:30:00,226.81,227.78,226.68,227.7,18673.0,226.81,227.78,226.68,227.7,18673.0
2023-12-12 14:00:00,227.79,228.33,227.66,228.17,15821.0,227.79,228.33,227.66,228.17,15821.0
2023-12-12 14:30:00,228.29,228.48,228.14,228.37,50312.0,228.29,228.48,228.14,228.37,50312.0
2023-12-12 15:00:00,228.37,228.95,228.26,228.56,58470.0,228.37,228.95,228.26,228.56,58470.0
2023-12-12 15:30:00,228.5,228.54,227.58,227.97,223915.0,228.5,228.54,227.58,227.97,223915.0
2023-12-13 09:30:00,228.99,229.3,228.16,228.66,123658.0,228.99,229.3,228.16,228.66,123658.0
2023-12-13 10:00:00,228.57,229.01,227.94,228.01,68910.0,228.57,229.01,227.94,228.01,68910.0
2023-12-13 10:30:00,227.91,228.86,227.9,228.72,43174.0,227.91,228.86,227.9,228.72,43174.0
2023-12-13 11:00:00,228.77,228.8,228.05,228.38,58459.0,228.77,228.8,228.05,228.38,58459.0
2023-12-13 11:30:00,228.38,228.73,228.18,228.42,31319.0,228.38,228.73,228.18,228.42,31319.0
2023-12-13 12:00:00,228.43,229.16,228.42,229.11,23421.0,228.43,229.16,228.42,229.11,23421.0
2023-12-13 12:30:00,229.12,229.64,228.98,229.33,16955.0,229.12,229.64,228.98,229.33,16955.0
2023-12-13 13:00:00,229.47,229.51,228.76,229.04,21454.0,229.47,229.51,228.76,229.04,21454.0
2023-12-13 13:30:00,229.04,229.99,228.94,229.95,30185.0,229.04,229.99,228.94,229.95,30185.0
2023-12-13 14:00:00,229.99,232.88,229.91,232.65,124550.0,229.99,232.88,229.91,232.65,124550.0
2023-12-13 14:30:00,232.73,234.28,232.5,233.67,97911.0,232.73,234.28,232.5,233.67,97911.0
2023-12-13 15:00:00,233.65,234.17,232.52,233.22,148179.0,233.65,234.17,232.52,233.22,148179.0
2023-12-13 15:30:00,233.18,235.0,233.01,234.9,369444.0,233.18,235.0,233.01,234.9,369444.0
2023-12-14 09:30:00,235.36,239.7,235.25,239.43,204379.0,235.36,239.7,235.25,239.43,204379.0
2023-12-14 10:00:00,239.53,240.71,239.12,239.67,109703.0,239.53,240.71,239.12,239.67,109703.0
2023-12-14 10:30:00,239.7,240.18,238.64,239.72,71148.0,239.7,240.18,238.64,239.72,71148.0
2023-12-14 11:00:00,239.67,239.76,238.86,239.12,99619.0,239.67,239.76,238.86,239.12,99619.0
2023-12-14 11:30:00,239.12,239.79,238.87,239.15,101236.0,239.12,239.79,238.87,239.15,101236.0
2023-12-14 12:00:00,239.2,241.14,239.15,241.0,74524.0,239.2,241.14,239.15,241.0,74524.0
2023-12-14 12:30:00,241.2,241.2,239.39,239.6,69873.0,241.2,241.2,239.39,239.6,69873.0
2023-12-14 13:00:00,239.53,240.39,239.11,240.1,73474.0,239.53,240.39,239.11,240.1,73474.0
2023-12-14 13:30:00,240.06,240.51,239.59,239.84,229098.0,240.06,240.51,239.59,239.84,229098.0
2023-12-14 14:00:00,239.83,241.77,239.82,241.59,81741.0,239.83,241.77,239.82,241.59,81741.0
2023-12-14 14:30:00,241.59,242.64,241.34,242.38,138968.0,241.59,242.64,241.34,242.38,138968.0
2023-12-14 15:00:00,242.38,242.44,241.13,241.13,119188.0,242.38,242.44,241.13,241.13,119188.0
2023-12-14 15:30:00,241.15,241.9,240.6,240.84,478961.0,241.15,241.9,240.6,240.84,478961.0
2023-12-15 09:30:00,241.43,241.76,239.31,240.24,478541.0,241.43,241.76,239.31,240.24,478541.0
2023-12-15 10:00:00,240.41,242.49,240.26,242.49,39852.0,240.41,242.49,240.26,242.49,39852.0
2023-12-15 10:30:00,242.53,243.18,241.63,242.68,126713.0,242.53,243.18,241.63,242.68,126713.0
2023-12-15 11:00:00,242.71,243.04,242.03,242.39,63068.0,242.71,243.04,242.03,242.39,63068.0
2023-12-15 11:30:00,242.43,243.01,242.0,242.12,52204.0,242.43,243.01,242.0,242.12,52204.0
2023-12-15 12:00:00,242.17,242.3,241.37,241.51,37774.0,242.17,242.3,241.37,241.51,37774.0
2023-12-15 12:30:00,241.52,241.53,240.63,240.63,38010.0,241.52,241.53,240.63,240.63,38010.0
2023-12-15 13:00:00,240.63,241.31,240.58,240.82,34536.0,240.63,241.31,240.58,240.82,34536.0
2023-12-15 13:30:00,240.82,240.82,238.89,239.13,37377.0,240.82,240.82,238.89,239.13,37377.0
2023-12-15 14:00:00,239.05,239.93,238.96,239.71,33917.0,239.05,239.93,238.96,239.71,33917.0
2023-12-15 14:30:00,239.64,240.76,239.64,240.43,159700.0,239.64,240.76,239.64,240.43,159700.0
2023-12-15 15:00:00,240.42,241.69,240.34,241.43,46578.0,240.42,241.69,240.34,241.43,46578.0
2023-12-15 15:30:00,241.42,243.15,241.25,242.29,196715.0,241.42,243.15,241.25,242.29,196715.0
2023-12-18 09:30:00,240.79,242.47,238.09,238.58,146504.0,240.79,242.47,238.09,238.58,146504.0
2023-12-18 10:00:00,238.46,239.39,237.72,237.83,63958.0,238.46,239.39,237.72,237.83,63958.0
2023-12-18 10:30:00,237.84,237.84,236.49,236.73,54358.0,237.84,237.84,236.49,236.73,54358.0
2023-12-18 11:00:00,236.62,238.58,236.35,238.58,88404.0,236.62,238.58,236.35,238.58,88404.0
2023-12-18 11:30:00,238.67,238.67,237.51,237.58,52997.0,238.67,238.67,237.51,237.58,52997.0
2023-12-18 12:00:00,237.6,238.2,237.48,237.98,29098.0,237.6,238.2,237.48,237.98,29098.0
2023-12-18 12:30:00,237.98,239.07,237.95,238.89,37890.0,237.98,239.07,237.95,238.89,37890.0
2023-12-18 13:00:00,239.01,239.1,238.47,238.72,23497.0,239.01,239.1,238.47,238.72,23497.0
2023-12-18 13:30:00,238.77,238.92,238.53,238.86,20116.0,238.77,238.92,238.53,238.86,20116.0
2023-12-18 14:00:00,238.89,240.02,238.86,239.91,39111.0,238.89,240.02,238.86,239.91,39111.0
2023-12-18 14:30:00,239.92,240.48,239.6,240.07,27713.0,239.92,240.48,239.6,240.07,27713.0
2023-12-18 15:00:00,240.08,240.15,239.47,239.51,25683.0,240.08,240.15,239.47,239.51,25683.0
2023-12-18 15:30:00,239.46,239.83,239.08,239.11,153667.0,239.46,239.83,239.08,239.11,153667.0
2023-12-19 09:30:00,239.65,240.8,238.56,239.46,62744.0,239.65,240.8,238.56,239.46,62744.0
2023-12-19 10:00:00,239.46,239.91,238.92,239.42,33360.0,239.46,239.91,238.92,239.42,33360.0
2023-12-19 10:30:00,239.42,239.66,238.47,238.72,31181.0,239.42,239.66,238.47,238.72,31181.0
2023-12-19 11:00:00,238.72,239.73,238.72,238.96,37778.0,238.72,239.73,238.72,238.96,37778.0
2023-12-19 11:30:00,239.03,239.25,238.17,238.5,31511.0,239.03,239.25,238.17,238.5,31511.0
2023-12-19 12:00:00,238.41,238.62,238.13,238.14,21592.0,238.41,238.62,238.13,238.14,21592.0
2023-12-19 12:30:00,238.15,238.79,238.05,238.25,43785.0,238.15,238.79,238.05,238.25,43785.0
2023-12-19 13:00:00,238.34,238.84,237.83,238.76,44834.0,238.34,238.84,237.83,238.76,44834.0
2023-12-19 13:30:00,238.74,239.42,238.7,238.88,23775.0,238.74,239.42,238.7,238.88,23775.0
2023-12-19 14:00:00,238.89,238.96,238.4,238.56,29230.0,238.89,238.96,238.4,238.56,29230.0
2023-12-19 14:30:00,238.62,239.05,238.21,238.23,29899.0,238.62,239.05,238.21,238.23,29899.0
2023-12-19 15:00:00,238.25,238.68,238.18,238.37,65962.0,238.25,238.68,238.18,238.37,65962.0
2023-12-19 15:30:00,238.37,238.53,237.75,238.17,187813.0,238.37,238.53,237.75,238.17,187813.0
2023-12-20 09:30:00,237.33,238.03,235.71,238.03,53264.0,237.33,238.03,235.71,238.03,53264.0
2023-12-20 10:00:00,237.89,239.64,237.75,239.28,48376.0,237.89,239.64,237.75,239.28,48376.0
2023-12-20 10:30:00,239.31,240.14,239.31,240.05,42715.0,239.31,240.14,239.31,240.05,42715.0
2023-12-20 11:00:00,240.05,240.15,238.79,239.41,30862.0,240.05,240.15,238.79,239.41,30862.0
2023-12-20 11:30:00,239.41,239.85,239.27,239.35,29154.0,239.41,239.85,239.27,239.35,29154.0
2023-12-20 12:00:00,239.36,240.09,239.14,239.92,75572.0,239.36,240.09,239.14,239.92,75572.0
2023-12-20 12:30:00,240.06,240.57,239.69,240.52,11734.0,240.06,240.57,239.69,240.52,11734.0
2023-12-20 13:00:00,240.52,240.92,240.16,240.92,45757.0,240.52,240.92,240.16,240.92,45757.0
2023-12-20 13:30:00,240.93,241.56,240.93,241.41,33896.0,240.93,241.56,240.93,241.41,33896.0
2023-12-20 14:00:00,241.37,241.37,240.39,240.56,32121.0,241.37,241.37,240.39,240.56,32121.0
2023-12-20 14:30:00,240.63,240.64,237.77,238.08,33355.0,240.63,240.64,237.77,238.08,33355.0
2023-12-20 15:00:00,238.08,238.38,236.74,236.98,61230.0,238.08,238.38,236.74,236.98,61230.0
2023-12-20 15:30:00,236.99,238.08,236.57,236.78,151566.0,236.99,238.08,236.57,236.78,151566.0
2023-12-21 09:30:00,240.65,240.82,239.06,240.06,73376.0,240.65,240.82,239.06,240.06,73376.0
2023-12-21 10:00:00,239.91,241.23,239.47,240.26,37517.0,239.91,241.23,239.47,240.26,37517.0
2023-12-21 10:30:00,240.52,241.14,239.81,239.89,30455.0,240.52,241.14,239.81,239.89,30455.0
2023-12-21 11:00:00,240.06,240.31,239.58,240.22,36913.0,240.06,240.31,239.58,240.22,36913.0
2023-12-21 11:30:00,240.3,240.88,240.25,240.44,23255.0,240.3,240.88,240.25,240.44,23255.0
2023-12-21 12:00:00,240.4,240.63,240.03,240.45,35349.0,240.4,240.63,240.03,240.45,35349.0
2023-12-21 12:30:00,240.48,240.93,240.12,240.26,27858.0,240.48,240.93,240.12,240.26,27858.0
2023-12-21 13:00:00,240.44,240.92,240.15,240.77,25167.0,240.44,240.92,240.15,240.77,25167.0
2023-12-21 13:30:00,240.79,241.0,240.45,240.86,18789.0,240.79,241.0,240.45,240.86,18789.0
2023-12-21 14:00:00,240.93,241.12,240.76,240.97,19305.0,240.93,241.12,240.76,240.97,19305.0
2023-12-21 14:30:00,240.88,241.59,240.87,241.36,24360.0,240.88,241.59,240.87,241.36,24360.0
2023-12-21 15:00:00,241.37,242.35,241.25,242.35,32459.0,241.37,242.35,241.25,242.35,32459.0
2023-12-21 15:30:00,242.47,242.65,241.81,241.96,119399.0,242.47,242.65,241.81,241.96,119399.0
2023-12-22 09:30:00,243.74,244.04,242.31,242.64,45822.0,243.74,244.04,242.31,242.64,45822.0
2023-12-22 10:00:00,242.52,242.75,241.41,242.41,18828.0,242.52,242.75,241.41,242.41,18828.0
2023-12-22 10:30:00,242.42,242.57,241.14,241.23,46448.0,242.42,242.57,241.14,241.23,46448.0
2023-12-22 11:00:00,240.92,241.27,240.71,241.05,15282.0,240.92,241.27,240.71,241.05,15282.0
2023-12-22 11:30:00,241.08,241.12,240.5,240.71,14692.0,241.08,241.12,240.5,240.71,14692.0
2023-12-22 12:00:00,240.8,241.8,240.66,241.8,6404.0,240.8,241.8,240.66,241.8,6404.0
2023-12-22 12:30:00,241.61,241.98,241.54,241.67,7891.0,241.61,241.98,241.54,241.67,7891.0
2023-12-22 13:00:00,241.6,242.11,241.59,241.97,8975.0,241.6,242.11,241.59,241.97,8975.0
2023-12-22 13:30:00,241.96,242.08,241.75,242.0,6570.0,241.96,242.08,241.75,242.0,6570.0
2023-12-22 14:00:00,241.98,242.03,240.5,240.54,11831.0,241.98,242.03,240.5,240.54,11831.0
2023-12-22 14:30:00,240.63,242.08,240.3,242.01,13653.0,240.63,242.08,240.3,242.01,13653.0
2023-12-22 15:00:00,242.04,242.9,241.76,242.61,30178.0,242.04,242.9,241.76,242.61,30178.0
2023-12-22 15:30:00,242.66,242.95,242.1,242.76,78444.0,242.66,242.95,242.1,242.76,78444.0
2023-12-26 09:30:00,242.86,243.78,241.96,243.61,27152.0,242.86,243.78,241.96,243.61,27152.0
2023-12-26 10:00:00,243.68,243.68,243.04,243.31,11112.0,243.68,243.68,243.04,243.31,11112.0
2023-12-26 10:30:00,243.4,243.69,243.1,243.37,12913.0,243.4,243.69,243.1,243.37,12913.0
2023-12-26 11:00:00,243.26,243.61,243.13,243.49,9167.0,243.26,243.61,243.13,243.49,9167.0
2023-12-26 11:30:00,243.56,243.99,243.51,243.86,11261.0,243.56,243.99,243.51,243.86,11261.0
2023-12-26 12:00:00,243.75,244.2,243.6,243.98,11301.0,243.75,244.2,243.6,243.98,11301.0
2023-12-26 12:30:00,244.0,244.1,243.61,243.62,6468.0,244.0,244.1,243.61,243.62,6468.0
2023-12-26 13:00:00,243.6,244.0,243.59,243.91,7950.0,243.6,244.0,243.59,243.91,7950.0
2023-12-26 13:30:00,243.94,244.02,243.75,243.93,10093.0,243.94,244.02,243.75,243.93,10093.0
2023-12-26 14:00:00,243.85,244.34,243.78,244.12,11650.0,243.85,244.34,243.78,244.12,11650.0
2023-12-26 14:30:00,244.11,244.39,244.03,244.31,10352.0,244.11,244.39,244.03,244.31,10352.0
2023-12-26 15:00:00,244.4,244.71,244.34,244.64,11541.0,244.4,244.71,244.34,244.64,11541.0
2023-12-26 15:30:00,244.63,245.36,244.55,245.07,67352.0,244.63,245.36,244.55,245.07,67352.0
2023-12-27 09:30:00,245.36,245.69,244.48,245.4,30721.0,245.36,245.69,244.48,245.4,30721.0
2023-12-27 10:00:00,245.34,245.53,244.43,245.04,18237.0,245.34,245.53,244.43,245.04,18237.0
2023-12-27 10:30:00,245.02,245.02,244.38,244.66,17989.0,245.02,245.02,244.38,244.66,17989.0
2023-12-27 11:00:00,244.64,245.46,244.63,245.41,15057.0,244.64,245.46,244.63,245.41,15057.0
2023-12-27 11:30:00,245.28,245.75,245.27,245.57,16468.0,245.28,245.75,245.27,245.57,16468.0
2023-12-27 12:00:00,245.52,245.55,245.19,245.27,12262.0,245.52,245.55,245.19,245.27,12262.0
2023-12-27 12:30:00,245.33,245.33,244.9,244.96,14238.0,245.33,245.33,244.9,244.96,14238.0
2023-12-27 13:00:00,245.1,245.88,244.99,245.31,21028.0,245.1,245.88,244.99,245.31,21028.0
2023-12-27 13:30:00,245.38,245.54,245.16,245.16,13290.0,245.38,245.54,245.16,245.16,13290.0
2023-12-27 14:00:00,245.0,245.27,244.63,245.2,22931.0,245.0,245.27,244.63,245.2,22931.0
2023-12-27 14:30:00,245.21,245.22,244.88,245.15,14534.0,245.21,245.22,244.88,245.15,14534.0
2023-12-27 15:00:00,245.19,245.34,244.83,244.93,15558.0,245.19,245.34,244.83,244.93,15558.0
2023-12-27 15:30:00,244.98,245.19,244.64,245.13,82560.0,244.98,245.19,244.64,245.13,82560.0
2023-12-28 09:30:00,245.39,245.63,244.19,245.26,23224.0,245.39,245.63,244.19,245.26,23224.0
2023-12-28 10:00:00,245.43,245.43,244.38,244.9,6891.0,245.43,245.43,244.38,244.9,6891.0
2023-12-28 10:30:00,244.88,244.95,244.02,244.26,9699.0,244.88,244.95,244.02,244.26,9699.0
2023-12-28 11:00:00,244.22,244.41,244.04,244.15,9439.0,244.22,244.41,244.04,244.15,9439.0
2023-12-28 11:30:00,244.18,244.99,244.17,244.58,17802.0,244.18,244.99,244.17,244.58,17802.0
2023-12-28 12:00:00,244.55,245.08,244.54,245.05,10685.0,244.55,245.08,244.54,245.05,10685.0
2023-12-28 12:30:00,244.98,245.2,244.89,245.07,11334.0,244.98,245.2,244.89,245.07,11334.0
2023-12-28 13:00:00,245.07,245.22,244.68,245.12,16527.0,245.07,245.22,244.68,245.12,16527.0
2023-12-28 13:30:00,245.11,245.38,245.05,245.26,4683.0,245.11,245.38,245.05,245.26,4683.0
2023-12-28 14:00:00,245.3,245.85,245.3,245.74,10802.0,245.3,245.85,245.3,245.74,10802.0
2023-12-28 14:30:00,245.71,245.8,245.63,245.71,5128.0,245.71,245.8,245.63,245.71,5128.0
2023-12-28 15:00:00,245.67,245.67,245.28,245.39,10862.0,245.67,245.67,245.28,245.39,10862.0
2023-12-28 15:30:00,245.4,245.64,244.77,244.91,62320.0,245.4,245.64,244.77,244.91,62320.0
2023-12-29 09:30:00,243.82,245.39,243.72,245.2,33460.0,243.82,245.39,243.72,245.2,33460.0
2023-12-29 10:00:00,245.32,245.4,244.54,244.58,17935.0,245.32,245.4,244.54,244.58,17935.0
2023-12-29 10:30:00,244.73,244.8,243.88,244.17,45454.0,244.73,244.8,243.88,244.17,45454.0
2023-12-29 11:00:00,244.14,244.18,243.15,243.34,24916.0,244.14,244.18,243.15,243.34,24916.0
2023-12-29 11:30:00,243.25,243.67,243.1,243.61,10432.0,243.25,243.67,243.1,243.61,10432.0
2023-12-29 12:00:00,243.49,243.71,243.17,243.38,9574.0,243.49,243.71,243.17,243.38,9574.0
2023-12-29 12:30:00,243.3,244.37,243.3,244.28,12141.0,243.3,244.37,243.3,244.28,12141.0
2023-12-29 13:00:00,244.18,244.37,243.78,243.89,6925.0,244.18,244.37,243.78,243.89,6925.0
2023-12-29 13:30:00,243.94,244.32,243.87,243.98,7185.0,243.94,244.32,243.87,243.98,7185.0
2023-12-29 14:00:00,243.87,244.13,243.83,243.89,8080.0,243.87,244.13,243.83,243.89,8080.0
2023-12-29 14:30:00,244.03,244.18,243.91,244.18,6246.0,244.03,244.18,243.91,244.18,6246.0
2023-12-29 15:00:00,244.06,244.07,243.5,243.72,16669.0,244.06,244.07,243.5,243.72,16669.0
2023-12-29 15:30:00,243.62,243.68,242.78,243.52,67263.0,243.62,243.68,242.78,243.52,67263.0
2024-01-02 09:30:00,240.79,241.2,236.86,238.37,69973.0,240.79,241.2,236.86,238.37,69973.0
2024-01-02 10:00:00,238.39,238.66,235.35,236.0,19111.0,238.39,238.66,235.35,236.0,19111.0
2024-01-02 10:30:00,236.01,236.3,234.5,234.91,31297.0,236.01,236.3,234.5,234.91,31297.0
2024-01-02 11:00:00,234.9,236.25,234.22,236.22,85984.0,234.9,236.25,234.22,236.22,85984.0
2024-01-02 11:30:00,236.22,236.85,235.71,235.83,42057.0,236.22,236.85,235.71,235.83,42057.0
2024-01-02 12:00:00,236.07,236.42,235.75,235.75,12058.0,236.07,236.42,235.75,235.75,12058.0
2024-01-02 12:30:00,235.73,236.08,234.87,234.93,10595.0,235.73,236.08,234.87,234.93,10595.0
2024-01-02 13:00:00,234.85,235.2,234.5,234.71,27414.0,234.85,235.2,234.5,234.71,27414.0
2024-01-02 13:30:00,234.72,234.89,233.91,233.92,19357.0,234.72,234.89,233.91,233.92,19357.0
2024-01-02 14:00:00,234.02,234.15,232.74,233.82,44079.0,234.02,234.15,232.74,233.82,44079.0
2024-01-02 14:30:00,233.81,233.93,233.15,233.16,13188.0,233.81,233.93,233.15,233.16,13188.0
2024-01-02 15:00:00,233.19,233.21,232.21,232.54,40409.0,233.19,233.21,232.21,232.54,40409.0
2024-01-02 15:30:00,232.59,234.25,232.5,234.18,134067.0,232.59,234.25,232.5,234.18,134067.0
2024-01-03 09:30:00,231.94,231.94,229.08,229.78,49007.0,231.94,231.94,229.08,229.78,49007.0
2024-01-03 10:00:00,229.58,230.36,228.58,228.78,36818.0,229.58,230.36,228.58,228.78,36818.0
2024-01-03 10:30:00,228.77,228.97,227.8,228.76,19568.0,228.77,228.97,227.8,228.76,19568.0
2024-01-03 11:00:00,228.84,228.97,227.92,228.51,29478.0,228.84,228.97,227.92,228.51,29478.0
2024-01-03 11:30:00,228.33,228.66,227.92,228.09,31719.0,228.33,228.66,227.92,228.09,31719.0
2024-01-03 12:00:00,228.07,228.57,227.8,228.57,24829.0,228.07,228.57,227.8,228.57,24829.0
2024-01-03 12:30:00,228.56,228.67,228.41,228.52,30478.0,228.56,228.67,228.41,228.52,30478.0
2024-01-03 13:00:00,228.56,228.81,228.39,228.51,20290.0,228.56,228.81,228.39,228.51,20290.0
2024-01-03 13:30:00,228.51,228.83,228.35,228.76,23645.0,228.51,228.83,228.35,228.76,23645.0
2024-01-03 14:00:00,228.49,229.18,227.77,229.1,30741.0,228.49,229.18,227.77,229.1,30741.0
2024-01-03 14:30:00,229.25,229.27,228.35,228.48,17462.0,229.25,229.27,228.35,228.48,17462.0
2024-01-03 15:00:00,228.5,228.5,227.61,227.83,23314.0,228.5,228.5,227.61,227.83,23314.0
2024-01-03 15:30:00,227.79,228.42,227.04,227.14,151275.0,227.79,228.42,227.04,227.14,151275.0
2024-01-04 09:30:00,227.19,227.24,225.59,225.75,86658.0,227.19,227.24,225.59,225.75,86658.0
2024-01-04 10:00:00,225.66,229.22,225.45,229.11,177564.0,225.66,229.22,225.45,229.11,177564.0
2024-01-04 10:30:00,229.19,229.35,227.91,228.12,38926.0,229.19,229.35,227.91,228.12,38926.0
2024-01-04 11:00:00,228.17,228.62,228.1,228.26,23069.0,228.17,228.62,228.1,228.26,23069.0
2024-01-04 11:30:00,228.1,228.12,227.04,227.4,27469.0,228.1,228.12,227.04,227.4,27469.0
2024-01-04 12:00:00,227.33,227.68,227.01,227.46,24346.0,227.33,227.68,227.01,227.46,24346.0
2024-01-04 12:30:00,227.49,227.66,227.07,227.61,16481.0,227.49,227.66,227.07,227.61,16481.0
2024-01-04 13:00:00,227.59,227.98,227.46,227.91,20465.0,227.59,227.98,227.46,227.91,20465.0
2024-01-04 13:30:00,227.97,228.77,227.97,228.13,50261.0,227.97,228.77,227.97,228.13,50261.0
2024-01-04 14:00:00,228.41,228.41,227.71,227.94,43248.0,228.41,228.41,227.71,227.94,43248.0
2024-01-04 14:30:00,227.88,228.7,227.57,228.64,59217.0,227.88,228.7,227.57,228.64,59217.0
2024-01-04 15:00:00,228.74,229.55,228.74,229.16,40240.0,228.74,229.55,228.74,229.16,40240.0
2024-01-04 15:30:00,229.22,229.57,228.31,228.91,211277.0,229.22,229.57,228.31,228.91,211277.0
2024-01-05 09:30:00,228.71,230.46,228.41,229.15,39096.0,228.71,230.46,228.41,229.15,39096.0
2024-01-05 10:00:00,229.33,231.82,229.33,230.67,33825.0,229.33,231.82,229.33,230.67,33825.0
2024-01-05 10:30:00,230.66,231.54,230.54,231.36,23053.0,230.66,231.54,230.54,231.36,23053.0
2024-01-05 11:00:00,231.47,231.86,230.44,230.48,25718.0,231.47,231.86,230.44,230.48,25718.0
2024-01-05 11:30:00,230.56,230.72,230.23,230.59,18937.0,230.56,230.72,230.23,230.59,18937.0
2024-01-05 12:00:00,230.58,230.69,229.55,230.16,19302.0,230.58,230.69,229.55,230.16,19302.0
2024-01-05 12:30:00,230.26,230.79,230.14,230.78,18167.0,230.26,230.79,230.14,230.78,18167.0
2024-01-05 13:00:00,230.72,230.82,230.24,230.77,20391.0,230.72,230.82,230.24,230.77,20391.0
2024-01-05 13:30:00,230.89,231.5,230.84,231.32,25440.0,230.89,231.5,230.84,231.32,25440.0
2024-01-05 14:00:00,231.28,231.41,230.19,230.29,31230.0,231.28,231.41,230.19,230.29,31230.0
2024-01-05 14:30:00,230.26,230.44,229.24,229.24,22479.0,230.26,230.44,229.24,229.24,22479.0
2024-01-05 15:00:00,229.45,229.56,228.8,228.98,30608.0,229.45,229.56,228.8,228.98,30608.0
2024-01-05 15:30:00,228.95,229.97,228.46,229.54,153119.0,228.95,229.97,228.46,229.54,153119.0
2024-01-08 09:30:00,231.0,234.25,230.78,234.02,49023.0,231.0,234.25,230.78,234.02,49023.0
2024-01-08 10:00:00,234.16,235.49,234.06,234.89,42653.0,234.16,235.49,234.06,234.89,42653.0
2024-01-08 10:30:00,234.8,235.58,234.43,234.43,53645.0,234.8,235.58,234.43,234.43,53645.0
2024-01-08 11:00:00,234.51,235.06,234.03,234.37,32296.0,234.51,235.06,234.03,234.37,32296.0
2024-01-08 11:30:00,234.37,235.11,234.17,235.11,22688.0,234.37,235.11,234.17,235.11,22688.0
2024-01-08 12:00:00,235.24,235.39,234.86,234.87,28384.0,235.24,235.39,234.86,234.87,28384.0
2024-01-08 12:30:00,235.0,235.58,234.98,235.2,47269.0,235.0,235.58,234.98,235.2,47269.0
2024-01-08 13:00:00,235.14,235.15,234.6,234.68,14398.0,235.14,235.15,234.6,234.68,14398.0
2024-01-08 13:30:00,234.7,234.73,234.22,234.73,19300.0,234.7,234.73,234.22,234.73,19300.0
2024-01-08 14:00:00,234.6,234.94,234.38,234.94,21793.0,234.6,234.94,234.38,234.94,21793.0
2024-01-08 14:30:00,234.99,235.72,234.8,235.55,26571.0,234.99,235.72,234.8,235.55,26571.0
2024-01-08 15:00:00,235.5,235.61,234.98,235.18,22991.0,235.5,235.61,234.98,235.18,22991.0
2024-01-08 15:30:00,235.21,235.95,235.2,235.45,195473.0,235.21,235.95,235.2,235.45,195473.0
2024-01-09 09:30:00,233.5,234.81,232.63,234.44,42325.0,233.5,234.81,232.63,234.44,42325.0
2024-01-09 10:00:00,234.46,235.41,234.15,234.78,19715.0,234.46,235.41,234.15,234.78,19715.0
2024-01-09 10:30:00,234.92,235.85,234.7,235.46,19369.0,234.92,235.85,234.7,235.46,19369.0
2024-01-09 11:00:00,235.42,235.8,235.34,235.52,10728.0,235.42,235.8,235.34,235.52,10728.0
2024-01-09 11:30:00,235.5,236.22,235.04,236.22,55268.0,235.5,236.22,235.04,236.22,55268.0
2024-01-09 12:00:00,236.29,236.68,235.97,236.14,22102.0,236.29,236.68,235.97,236.14,22102.0
2024-01-09 12:30:00,236.24,236.4,235.88,236.24,16577.0,236.24,236.4,235.88,236.24,16577.0
2024-01-09 13:00:00,236.24,236.61,235.32,235.44,47864.0,236.24,236.61,235.32,235.44,47864.0
2024-01-09 13:30:00,235.23,236.14,234.88,235.89,12223.0,235.23,236.14,234.88,235.89,12223.0
2024-01-09 14:00:00,235.91,236.2,235.39,235.47,6994.0,235.91,236.2,235.39,235.47,6994.0
2024-01-09 14:30:00,235.49,235.67,234.75,235.41,14925.0,235.49,235.67,234.75,235.41,14925.0
2024-01-09 15:00:00,235.49,235.91,234.98,235.41,18686.0,235.49,235.91,234.98,235.41,18686.0
2024-01-09 15:30:00,235.49,235.98,235.12,235.97,103424.0,235.49,235.98,235.12,235.97,103424.0
2024-01-10 09:30:00,236.0,237.45,235.77,236.42,28504.0,236.0,237.45,235.77,236.42,28504.0
2024-01-10 10:00:00,236.38,236.58,235.93,236.47,23105.0,236.38,236.58,235.93,236.47,23105.0
2024-01-10 10:30:00,236.42,236.62,235.92,236.61,16949.0,236.42,236.62,235.92,236.61,16949.0
2024-01-10 11:00:00,236.72,237.5,236.66,237.06,36185.0,236.72,237.5,236.66,237.06,36185.0
2024-01-10 11:30:00,237.0,237.69,236.97,237.61,11844.0,237.0,237.69,236.97,237.61,11844.0
2024-01-10 12:00:00,237.61,237.69,237.11,237.26,8345.0,237.61,237.69,237.11,237.26,8345.0
2024-01-10 12:30:00,237.22,238.11,237.21,238.11,43005.0,237.22,238.11,237.21,238.11,43005.0
2024-01-10 13:00:00,238.11,238.25,237.6,237.94,45189.0,238.11,238.25,237.6,237.94,45189.0
2024-01-10 13:30:00,237.94,238.54,237.94,238.5,16641.0,237.94,238.54,237.94,238.5,16641.0
2024-01-10 14:00:00,238.44,238.78,238.11,238.62,34839.0,238.44,238.78,238.11,238.62,34839.0
2024-01-10 14:30:00,238.62,239.15,238.6,239.05,10463.0,238.62,239.15,238.6,239.05,10463.0
2024-01-10 15:00:00,239.1,239.18,238.52,238.62,34012.0,239.1,239.18,238.52,238.62,34012.0
2024-01-10 15:30:00,238.62,238.93,238.24,238.9,142106.0,238.62,238.93,238.24,238.9,142106.0
2024-01-11 09:30:00,239.53,240.94,238.86,239.9,60033.0,239.53,240.94,238.86,239.9,60033.0
2024-01-11 10:00:00,239.89,239.9,237.34,238.42,37803.0,239.89,239.9,237.34,238.42,37803.0
2024-01-11 10:30:00,238.25,239.49,238.24,239.12,43394.0,238.25,239.49,238.24,239.12,43394.0
2024-01-11 11:00:00,239.1,239.25,237.9,238.16,57661.0,239.1,239.25,237.9,238.16,57661.0
2024-01-11 11:30:00,238.0,238.48,237.49,237.91,18638.0,238.0,238.48,237.49,237.91,18638.0
2024-01-11 12:00:00,237.91,238.76,237.91,238.44,28646.0,237.91,238.76,237.91,238.44,28646.0
2024-01-11 12:30:00,238.55,239.47,238.55,239.43,15635.0,238.55,239.47,238.55,239.43,15635.0
2024-01-11 13:00:00,239.44,240.42,239.43,240.22,5330.0,239.44,240.42,239.43,240.22,5330.0
2024-01-11 13:30:00,240.32,240.41,239.56,240.17,18473.0,240.32,240.41,239.56,240.17,18473.0
2024-01-11 14:00:00,240.44,240.53,239.93,240.21,8961.0,240.44,240.53,239.93,240.21,8961.0
2024-01-11 14:30:00,240.39,240.63,240.12,240.63,10776.0,240.39,240.63,240.12,240.63,10776.0
2024-01-11 15:00:00,240.55,240.64,240.0,240.53,17598.0,240.55,240.64,240.0,240.53,17598.0
2024-01-11 15:30:00,240.58,241.02,240.4,240.65,95899.0,240.58,241.02,240.4,240.65,95899.0
2024-01-12 09:30:00,242.47,243.34,241.01,242.21,45764.0,242.47,243.34,241.01,242.21,45764.0
2024-01-12 10:00:00,242.24,242.64,241.3,241.72,62271.0,242.24,242.64,241.3,241.72,62271.0
2024-01-12 10:30:00,242.0,242.22,240.53,240.88,25435.0,242.0,242.22,240.53,240.88,25435.0
2024-01-12 11:00:00,240.83,241.68,240.75,241.38,24869.0,240.83,241.68,240.75,241.38,24869.0
2024-01-12 11:30:00,241.34,241.38,240.0,240.2,23085.0,241.34,241.38,240.0,240.2,23085.0
2024-01-12 12:00:00,239.9,240.59,239.83,240.55,7424.0,239.9,240.59,239.83,240.55,7424.0
2024-01-12 12:30:00,240.71,240.89,240.27,240.88,11085.0,240.71,240.89,240.27,240.88,11085.0
2024-01-12 13:00:00,240.97,241.35,240.81,241.3,10544.0,240.97,241.35,240.81,241.3,10544.0
2024-01-12 13:30:00,241.42,241.69,241.2,241.68,15192.0,241.42,241.69,241.2,241.68,15192.0
2024-01-12 14:00:00,241.73,241.92,241.39,241.53,33767.0,241.73,241.92,241.39,241.53,33767.0
2024-01-12 14:30:00,241.55,241.8,241.17,241.7,48617.0,241.55,241.8,241.17,241.7,48617.0
2024-01-12 15:00:00,241.66,242.02,241.36,241.79,86030.0,241.66,242.02,241.36,241.79,86030.0
2024-01-12 15:30:00,241.79,242.86,241.78,242.47,128201.0,241.79,242.86,241.78,242.47,128201.0
2024-01-16 09:30:00,240.28,241.99,240.13,240.78,63387.0,240.28,241.99,240.13,240.78,63387.0
2024-01-16 10:00:00,240.79,242.11,240.42,241.98,27783.0,240.79,242.11,240.42,241.98,27783.0
2024-01-16 10:30:00,242.01,242.68,241.93,241.98,31461.0,242.01,242.68,241.93,241.98,31461.0
2024-01-16 11:00:00,242.07,242.25,240.82,241.94,36632.0,242.07,242.25,240.82,241.94,36632.0
2024-01-16 11:30:00,241.92,242.44,241.45,241.49,41316.0,241.92,242.44,241.45,241.49,41316.0
2024-01-16 12:00:00,241.44,241.69,241.18,241.47,31730.0,241.44,241.69,241.18,241.47,31730.0
2024-01-16 12:30:00,241.44,241.44,240.13,240.17,16703.0,241.44,241.44,240.13,240.17,16703.0
2024-01-16 13:00:00,240.19,241.4,240.17,241.4,31128.0,240.19,241.4,240.17,241.4,31128.0
2024-01-16 13:30:00,241.38,241.61,240.93,241.2,19957.0,241.38,241.61,240.93,241.2,19957.0
2024-01-16 14:00:00,241.1,241.26,240.93,241.14,30805.0,241.1,241.26,240.93,241.14,30805.0
2024-01-16 14:30:00,241.2,241.49,241.05,241.28,23627.0,241.2,241.49,241.05,241.28,23627.0
2024-01-16 15:00:00,241.36,241.37,241.11,241.26,25955.0,241.36,241.37,241.11,241.26,25955.0
2024-01-16 15:30:00,241.31,241.7,241.18,241.5,190712.0,241.31,241.7,241.18,241.5,190712.0
2024-01-17 09:30:00,239.66,240.45,236.25,236.45,76484.0,239.66,240.45,236.25,236.45,76484.0
2024-01-17 10:00:00,236.45,237.67,235.96,236.57,65534.0,236.45,237.67,235.96,236.57,65534.0
2024-01-17 10:30:00,236.57,238.39,236.44,237.76,53940.0,236.57,238.39,236.44,237.76,53940.0
2024-01-17 11:00:00,237.88,238.77,237.73,238.56,43648.0,237.88,238.77,237.73,238.56,43648.0
2024-01-17 11:30:00,238.59,239.06,238.5,239.01,80507.0,238.59,239.06,238.5,239.01,80507.0
2024-01-17 12:00:00,239.11,239.11,238.01,238.02,21830.0,239.11,239.11,238.01,238.02,21830.0
2024-01-17 12:30:00,237.78,238.19,237.54,238.04,22063.0,237.78,238.19,237.54,238.04,22063.0
2024-01-17 13:00:00,238.05,238.3,237.08,237.36,15435.0,238.05,238.3,237.08,237.36,15435.0
2024-01-17 13:30:00,237.26,237.26,236.57,236.95,16856.0,237.26,237.26,236.57,236.95,16856.0
2024-01-17 14:00:00,236.98,237.23,236.62,237.19,22951.0,236.98,237.23,236.62,237.19,22951.0
2024-01-17 14:30:00,237.22,237.84,237.19,237.63,15174.0,237.22,237.84,237.19,237.63,15174.0
2024-01-17 15:00:00,237.67,237.93,237.38,237.62,25281.0,237.67,237.93,237.38,237.62,25281.0
2024-01-17 15:30:00,237.62,238.67,237.62,238.47,180388.0,237.62,238.67,237.62,238.47,180388.0
2024-01-18 09:30:00,238.66,240.57,237.85,240.14,69417.0,238.66,240.57,237.85,240.14,69417.0
2024-01-18 10:00:00,239.98,241.24,239.49,241.12,75076.0,239.98,241.24,239.49,241.12,75076.0
2024-01-18 10:30:00,241.06,241.94,240.52,240.89,27361.0,241.06,241.94,240.52,240.89,27361.0
2024-01-18 11:00:00,241.19,241.54,240.61,241.27,28034.0,241.19,241.54,240.61,241.27,28034.0
2024-01-18 11:30:00,241.23,241.69,240.79,240.79,14117.0,241.23,241.69,240.79,240.79,14117.0
2024-01-18 12:00:00,240.9,240.93,239.81,240.23,21633.0,240.9,240.93,239.81,240.23,21633.0
2024-01-18 12:30:00,240.23,240.89,240.02,240.38,29825.0,240.23,240.89,240.02,240.38,29825.0
2024-01-18 13:00:00,240.25,240.34,239.55,239.65,18100.0,240.25,240.34,239.55,239.65,18100.0
2024-01-18 13:30:00,239.73,240.16,239.64,239.9,14614.0,239.73,240.16,239.64,239.9,14614.0
2024-01-18 14:00:00,239.87,240.9,239.87,240.81,23565.0,239.87,240.9,239.87,240.81,23565.0
2024-01-18 14:30:00,240.86,241.39,240.84,241.06,18717.0,240.86,241.39,240.84,241.06,18717.0
2024-01-18 15:00:00,241.05,241.31,240.91,241.23,22148.0,241.05,241.31,240.91,241.23,22148.0
2024-01-18 15:30:00,241.19,241.38,240.71,241.33,118761.0,241.19,241.38,240.71,241.33,118761.0
2024-01-19 09:30:00,242.37,242.99,241.73,242.85,93473.0,242.37,242.99,241.73,242.85,93473.0
2024-01-19 10:00:00,243.0,243.29,242.27,242.8,17520.0,243.0,243.29,242.27,242.8,17520.0
2024-01-19 10:30:00,242.93,243.07,242.22,242.32,22151.0,242.93,243.07,242.22,242.32,22151.0
2024-01-19 11:00:00,242.21,243.69,242.05,243.45,22516.0,242.21,243.69,242.05,243.45,22516.0
2024-01-19 11:30:00,243.52,243.79,243.11,243.79,33341.0,243.52,243.79,243.11,243.79,33341.0
2024-01-19 12:00:00,243.83,244.91,243.59,244.75,60886.0,243.83,244.91,243.59,244.75,60886.0
2024-01-19 12:30:00,244.78,245.46,244.7,244.96,27075.0,244.78,245.46,244.7,244.96,27075.0
2024-01-19 13:00:00,244.98,245.37,244.81,245.13,16864.0,244.98,245.37,244.81,245.13,16864.0
2024-01-19 13:30:00,245.08,246.08,245.08,246.03,23305.0,245.08,246.08,245.08,246.03,23305.0
2024-01-19 14:00:00,246.08,247.28,246.0,246.44,20839.0,246.08,247.28,246.0,246.44,20839.0
2024-01-19 14:30:00,246.45,247.36,246.37,247.33,16833.0,246.45,247.36,246.37,247.33,16833.0
2024-01-19 15:00:00,247.31,248.16,247.07,248.16,39484.0,247.31,248.16,247.07,248.16,39484.0
2024-01-19 15:30:00,248.09,249.05,247.85,248.71,167820.0,248.09,249.05,247.85,248.71,167820.0
2024-01-22 09:30:00,250.57,252.81,250.0,251.79,75275.0,250.57,252.81,250.0,251.79,75275.0
2024-01-22 10:00:00,251.79,251.97,250.79,251.31,35592.0,251.79,251.97,250.79,251.31,35592.0
2024-01-22 10:30:00,251.16,251.23,250.11,251.03,92865.0,251.16,251.23,250.11,251.03,92865.0
2024-01-22 11:00:00,251.03,251.45,250.64,251.36,53796.0,251.03,251.45,250.64,251.36,53796.0
2024-01-22 11:30:00,251.32,251.7,250.71,251.05,19990.0,251.32,251.7,250.71,251.05,19990.0
2024-01-22 12:00:00,250.95,251.01,249.81,250.03,19411.0,250.95,251.01,249.81,250.03,19411.0
2024-01-22 12:30:00,250.13,251.05,250.05,250.91,37103.0,250.13,251.05,250.05,250.91,37103.0
2024-01-22 13:00:00,250.88,251.08,250.11,250.3,63794.0,250.88,251.08,250.11,250.3,63794.0
2024-01-22 13:30:00,250.37,251.49,250.27,251.13,27508.0,250.37,251.49,250.27,251.13,27508.0
2024-01-22 14:00:00,251.18,251.23,250.56,250.93,33634.0,251.18,251.23,250.56,250.93,33634.0
2024-01-22 14:30:00,250.91,251.34,250.85,251.25,18098.0,250.91,251.34,250.85,251.25,18098.0
2024-01-22 15:00:00,251.25,251.94,250.96,251.85,24918.0,251.25,251.94,250.96,251.85,24918.0
2024-01-22 15:30:00,251.9,252.0,250.43,250.83,220635.0,251.9,252.0,250.43,250.83,220635.0
2024-01-23 09:30:00,251.18,251.39,249.31,250.81,35722.0,251.18,251.39,249.31,250.81,35722.0
2024-01-23 10:00:00,250.81,251.28,249.71,250.58,42842.0,250.81,251.28,249.71,250.58,42842.0
2024-01-23 10:30:00,250.59,251.24,250.43,250.77,28727.0,250.59,251.24,250.43,250.77,28727.0
2024-01-23 11:00:00,250.74,251.3,250.68,251.22,23385.0,250.74,251.3,250.68,251.22,23385.0
2024-01-23 11:30:00,251.24,252.16,251.16,252.07,25389.0,251.24,252.16,251.16,252.07,25389.0
2024-01-23 12:00:00,252.07,252.17,251.77,252.07,20300.0,252.07,252.17,251.77,252.07,20300.0
2024-01-23 12:30:00,252.09,252.25,251.69,252.1,27274.0,252.09,252.25,251.69,252.1,27274.0
2024-01-23 13:00:00,252.0,252.1,251.71,251.99,31016.0,252.0,252.1,251.71,251.99,31016.0
2024-01-23 13:30:00,252.09,252.13,251.46,252.02,11344.0,252.09,252.13,251.46,252.02,11344.0
2024-01-23 14:00:00,252.0,252.19,251.71,252.08,14430.0,252.0,252.19,251.71,252.08,14430.0
2024-01-23 14:30:00,252.0,252.49,251.91,252.27,15099.0,252.0,252.49,251.91,252.27,15099.0
2024-01-23 15:00:00,252.3,252.73,252.12,252.39,25464.0,252.3,252.73,252.12,252.39,25464.0
2024-01-23 15:30:00,252.45,253.24,252.21,252.77,165400.0,252.45,253.24,252.21,252.77,165400.0
2024-01-24 09:30:00,254.61,255.23,253.02,253.8,47525.0,254.61,255.23,253.02,253.8,47525.0
2024-01-24 10:00:00,253.71,255.06,253.02,254.72,41218.0,253.71,255.06,253.02,254.72,41218.0
2024-01-24 10:30:00,254.82,255.97,254.6,255.15,26807.0,254.82,255.97,254.6,255.15,26807.0
2024-01-24 11:00:00,255.13,255.42,254.39,255.07,26840.0,255.13,255.42,254.39,255.07,26840.0
2024-01-24 11:30:00,255.06,255.63,254.84,255.54,19764.0,255.06,255.63,254.84,255.54,19764.0
2024-01-24 12:00:00,255.54,256.25,255.35,255.88,18856.0,255.54,256.25,255.35,255.88,18856.0
2024-01-24 12:30:00,256.1,256.48,255.8,255.83,18095.0,256.1,256.48,255.8,255.83,18095.0
2024-01-24 13:00:00,255.84,255.84,254.86,255.15,23174.0,255.84,255.84,254.86,255.15,23174.0
2024-01-24 13:30:00,255.21,255.21,254.22,254.53,19875.0,255.21,255.21,254.22,254.53,19875.0
2024-01-24 14:00:00,254.53,254.65,253.25,253.51,41629.0,254.53,254.65,253.25,253.51,41629.0
2024-01-24 14:30:00,253.5,254.06,253.26,253.53,61776.0,253.5,254.06,253.26,253.53,61776.0
2024-01-24 15:00:00,253.55,253.73,252.62,252.73,58546.0,253.55,253.73,252.62,252.73,58546.0
2024-01-24 15:30:00,252.64,253.44,252.5,252.66,118735.0,252.64,253.44,252.5,252.66,118735.0
2024-01-25 09:30:00,255.62,255.8,253.07,254.12,62525.0,255.62,255.8,253.07,254.12,62525.0
2024-01-25 10:00:00,254.12,254.6,253.65,254.18,49982.0,254.12,254.6,253.65,254.18,49982.0
2024-01-25 10:30:00,254.3,254.44,252.98,253.9,44637.0,254.3,254.44,252.98,253.9,44637.0
2024-01-25 11:00:00,253.93,255.4,253.69,254.78,44589.0,253.93,255.4,253.69,254.78,44589.0
2024-01-25 11:30:00,254.78,254.87,253.23,253.63,14896.0,254.78,254.87,253.23,253.63,14896.0
2024-01-25 12:00:00,253.78,253.83,252.81,253.42,14630.0,253.78,253.83,252.81,253.42,14630.0
2024-01-25 12:30:00,253.23,253.23,252.29,252.83,19688.0,253.23,253.23,252.29,252.83,19688.0
2024-01-25 13:00:00,252.94,253.62,252.4,252.78,30754.0,252.94,253.62,252.4,252.78,30754.0
2024-01-25 13:30:00,252.65,252.77,251.64,251.84,16567.0,252.65,252.77,251.64,251.84,16567.0
2024-01-25 14:00:00,251.68,251.68,250.53,250.73,23460.0,251.68,251.68,250.53,250.73,23460.0
2024-01-25 14:30:00,250.65,252.09,250.64,252.06,36272.0,250.65,252.09,250.64,252.06,36272.0
2024-01-25 15:00:00,252.02,252.27,251.65,251.95,43669.0,252.02,252.27,251.65,251.95,43669.0
2024-01-25 15:30:00,251.99,252.29,251.55,251.79,109158.0,251.99,252.29,251.55,251.79,109158.0
2024-01-26 09:30:00,252.4,252.68,251.29,251.54,78352.0,252.4,252.68,251.29,251.54,78352.0
2024-01-26 10:00:00,251.33,252.26,250.86,251.86,36857.0,251.33,252.26,250.86,251.86,36857.0
2024-01-26 10:30:00,251.86,253.47,251.66,253.41,53685.0,251.86,253.47,251.66,253.41,53685.0
2024-01-26 11:00:00,253.45,253.59,252.86,253.15,18861.0,253.45,253.59,252.86,253.15,18861.0
2024-01-26 11:30:00,253.22,253.94,252.66,253.81,31849.0,253.22,253.94,252.66,253.81,31849.0
2024-01-26 12:00:00,253.88,254.29,253.62,253.72,9062.0,253.88,254.29,253.62,253.72,9062.0
2024-01-26 12:30:00,253.61,253.61,252.3,252.44,16839.0,253.61,253.61,252.3,252.44,16839.0
2024-01-26 13:00:00,252.41,252.57,252.17,252.47,7443.0,252.41,252.57,252.17,252.47,7443.0
2024-01-26 13:30:00,252.55,252.65,252.0,252.29,10333.0,252.55,252.65,252.0,252.29,10333.0
2024-01-26 14:00:00,252.38,253.29,252.38,253.05,10112.0,252.38,253.29,252.38,253.05,10112.0
2024-01-26 14:30:00,253.04,253.65,252.91,253.42,12500.0,253.04,253.65,252.91,253.42,12500.0
2024-01-26 15:00:00,253.38,253.66,252.75,252.86,43658.0,253.38,253.66,252.75,252.86,43658.0
2024-01-26 15:30:00,252.85,253.23,252.11,253.11,89902.0,252.85,253.23,252.11,253.11,89902.0
2024-01-29 09:30:00,253.05,254.71,252.68,254.71,21575.0,253.05,254.71,252.68,254.71,21575.0
2024-01-29 10:00:00,254.71,254.71,253.47,254.01,20117.0,254.71,254.71,253.47,254.01,20117.0
2024-01-29 10:30:00,254.17,254.24,253.6,253.88,16146.0,254.17,254.24,253.6,253.88,16146.0
2024-01-29 11:00:00,253.68,254.0,253.45,254.0,10919.0,253.68,254.0,253.45,254.0,10919.0
2024-01-29 11:30:00,254.0,254.56,253.82,254.49,15150.0,254.0,254.56,253.82,254.49,15150.0
2024-01-29 12:00:00,254.51,254.84,254.21,254.68,8188.0,254.51,254.84,254.21,254.68,8188.0
2024-01-29 12:30:00,254.68,254.88,254.51,254.71,11204.0,254.68,254.88,254.51,254.71,11204.0
2024-01-29 13:00:00,254.62,255.37,254.61,254.9,19273.0,254.62,255.37,254.61,254.9,19273.0
2024-01-29 13:30:00,254.87,254.95,254.22,254.22,10258.0,254.87,254.95,254.22,254.22,10258.0
2024-01-29 14:00:00,254.23,255.12,254.19,254.95,13787.0,254.23,255.12,254.19,254.95,13787.0
2024-01-29 14:30:00,254.99,255.64,254.88,255.4,17901.0,254.99,255.64,254.88,255.4,17901.0
2024-01-29 15:00:00,255.46,256.88,255.45,256.74,25407.0,255.46,256.88,255.45,256.74,25407.0
2024-01-29 15:30:00,256.75,257.63,256.75,257.33,125654.0,256.75,257.63,256.75,257.33,125654.0
2024-01-30 09:30:00,255.63,257.28,255.04,257.24,47425.0,255.63,257.28,255.04,257.24,47425.0
2024-01-30 10:00:00,257.2,257.25,256.06,257.23,55964.0,257.2,257.25,256.06,257.23,55964.0
2024-01-30 10:30:00,257.18,257.56,256.89,257.33,56806.0,257.18,257.56,256.89,257.33,56806.0
2024-01-30 11:00:00,257.45,257.45,256.85,257.31,24415.0,257.45,257.45,256.85,257.31,24415.0
2024-01-30 11:30:00,257.19,257.26,256.61,256.7,30019.0,257.19,257.26,256.61,256.7,30019.0
2024-01-30 12:00:00,256.71,256.76,256.13,256.29,28057.0,256.71,256.76,256.13,256.29,28057.0
2024-01-30 12:30:00,256.3,256.54,256.06,256.38,22957.0,256.3,256.54,256.06,256.38,22957.0
2024-01-30 13:00:00,256.34,257.01,256.02,257.0,25571.0,256.34,257.01,256.02,257.0,25571.0
2024-01-30 13:30:00,256.95,257.04,256.67,256.67,29648.0,256.95,257.04,256.67,256.67,29648.0
2024-01-30 14:00:00,256.73,257.06,256.35,256.92,40426.0,256.73,257.06,256.35,256.92,40426.0
2024-01-30 14:30:00,256.91,257.04,256.79,256.87,36928.0,256.91,257.04,256.79,256.87,36928.0
2024-01-30 15:00:00,256.86,257.19,256.67,256.93,50704.0,256.86,257.19,256.67,256.93,50704.0
2024-01-30 15:30:00,256.93,257.0,256.39,256.45,134536.0,256.93,257.0,256.39,256.45,134536.0
2024-01-31 09:30:00,255.02,255.02,251.73,253.05,69001.0,255.02,255.02,251.73,253.05,69001.0
2024-01-31 10:00:00,253.27,253.62,252.8,253.17,24836.0,253.27,253.62,252.8,253.17,24836.0
2024-01-31 10:30:00,253.16,253.52,252.41,253.43,55370.0,253.16,253.52,252.41,253.43,55370.0
2024-01-31 11:00:00,253.47,254.83,253.47,254.54,56768.0,253.47,254.83,253.47,254.54,56768.0
2024-01-31 11:30:00,254.43,254.72,253.79,254.62,25094.0,254.43,254.72,253.79,254.62,25094.0
2024-01-31 12:00:00,254.77,255.82,254.55,255.72,48450.0,254.77,255.82,254.55,255.72,48450.0
2024-01-31 12:30:00,255.79,255.82,255.09,255.59,22347.0,255.79,255.82,255.09,255.59,22347.0
2024-01-31 13:00:00,255.63,255.88,254.95,255.08,18634.0,255.63,255.88,254.95,255.08,18634.0
2024-01-31 13:30:00,255.0,255.03,254.54,254.54,13112.0,255.0,255.03,254.54,254.54,13112.0
2024-01-31 14:00:00,254.62,254.91,253.38,254.63,70864.0,254.62,254.91,253.38,254.63,70864.0
2024-01-31 14:30:00,254.67,256.93,254.33,254.8,31089.0,254.67,256.93,254.33,254.8,31089.0
2024-01-31 15:00:00,254.63,256.05,254.08,255.56,267016.0,254.63,256.05,254.08,255.56,267016.0
2024-01-31 15:30:00,255.57,255.7,252.91,253.8,287743.0,255.57,255.7,252.91,253.8,287743.0
2024-02-01 09:30:00,253.88,255.02,253.37,253.9,56801.0,253.88,255.02,253.37,253.9,56801.0
2024-02-01 10:00:00,253.42,255.08,253.11,255.08,21099.0,253.42,255.08,253.11,255.08,21099.0
2024-02-01 10:30:00,254.98,255.19,252.35,252.35,29552.0,254.98,255.19,252.35,252.35,29552.0
2024-02-01 11:00:00,252.25,252.92,251.37,251.73,37438.0,252.25,252.92,251.37,251.73,37438.0
2024-02-01 11:30:00,251.83,252.66,251.63,252.62,25576.0,251.83,252.66,251.63,252.62,25576.0
2024-02-01 12:00:00,252.73,254.11,252.73,253.07,19902.0,252.73,254.11,252.73,253.07,19902.0
2024-02-01 12:30:00,253.13,255.17,252.88,254.91,18025.0,253.13,255.17,252.88,254.91,18025.0
2024-02-01 13:00:00,255.21,255.21,253.87,254.15,11766.0,255.21,255.21,253.87,254.15,11766.0
2024-02-01 13:30:00,254.18,254.73,253.78,254.42,40886.0,254.18,254.73,253.78,254.42,40886.0
2024-02-01 14:00:00,254.54,255.1,254.38,254.58,29751.0,254.54,255.1,254.38,254.58,29751.0
2024-02-01 14:30:00,254.61,255.39,254.34,255.29,17521.0,254.61,255.39,254.34,255.29,17521.0
2024-02-01 15:00:00,255.31,255.77,254.73,255.03,37664.0,255.31,255.77,254.73,255.03,37664.0
2024-02-01 15:30:00,255.1,255.73,254.54,254.93,163111.0,255.1,255.73,254.54,254.93,163111.0
2024-02-02 09:30:00,254.14,257.17,254.05,255.54,46733.0,254.14,257.17,254.05,255.54,46733.0
2024-02-02 10:00:00,255.74,257.5,255.47,257.22,29706.0,255.74,257.5,255.47,257.22,29706.0
2024-02-02 10:30:00,257.06,257.8,256.1,257.37,45567.0,257.06,257.8,256.1,257.37,45567.0
2024-02-02 11:00:00,257.46,257.62,256.83,257.56,60133.0,257.46,257.62,256.83,257.56,60133.0
2024-02-02 11:30:00,257.57,258.9,257.32,258.9,68591.0,257.57,258.9,257.32,258.9,68591.0
2024-02-02 12:00:00,258.88,259.12,258.35,259.1,35633.0,258.88,259.12,258.35,259.1,35633.0
2024-02-02 12:30:00,259.11,259.25,257.11,257.7,49688.0,259.11,259.25,257.11,257.7,49688.0
2024-02-02 13:00:00,257.73,258.84,257.65,257.65,36544.0,257.73,258.84,257.65,257.65,36544.0
2024-02-02 13:30:00,257.73,258.02,257.08,257.86,21189.0,257.73,258.02,257.08,257.86,21189.0
2024-02-02 14:00:00,257.79,258.25,257.35,257.74,40462.0,257.79,258.25,257.35,257.74,40462.0
2024-02-02 14:30:00,257.76,258.35,257.44,257.95,54770.0,257.76,258.35,257.44,257.95,54770.0
2024-02-02 15:00:00,257.91,258.24,257.46,258.22,50947.0,257.91,258.24,257.46,258.22,50947.0
2024-02-02 15:30:00,258.18,258.2,256.37,256.39,223416.0,258.18,258.2,256.37,256.39,223416.0
2024-02-05 09:30:00,255.84,256.42,254.87,255.7,60232.0,255.84,256.42,254.87,255.7,60232.0
2024-02-05 10:00:00,255.52,255.69,253.03,253.62,28217.0,255.52,255.69,253.03,253.62,28217.0
2024-02-05 10:30:00,253.72,253.75,252.1,252.9,59696.0,253.72,253.75,252.1,252.9,59696.0
2024-02-05 11:00:00,252.89,253.48,252.01,252.71,45421.0,252.89,253.48,252.01,252.71,45421.0
2024-02-05 11:30:00,252.72,252.95,252.14,252.44,22450.0,252.72,252.95,252.14,252.44,22450.0
2024-02-05 12:00:00,252.34,253.0,252.11,252.77,24939.0,252.34,253.0,252.11,252.77,24939.0
2024-02-05 12:30:00,252.86,253.15,252.3,252.71,34654.0,252.86,253.15,252.3,252.71,34654.0
2024-02-05 13:00:00,252.8,253.08,252.44,252.44,20145.0,252.8,253.08,252.44,252.44,20145.0
2024-02-05 13:30:00,252.46,252.82,252.3,252.72,11370.0,252.46,252.82,252.3,252.72,11370.0
2024-02-05 14:00:00,252.65,253.18,252.55,252.98,17786.0,252.65,253.18,252.55,252.98,17786.0
2024-02-05 14:30:00,253.0,253.31,252.61,252.84,32268.0,253.0,253.31,252.61,252.84,32268.0
2024-02-05 15:00:00,252.77,252.85,251.74,252.73,41032.0,252.77,252.85,251.74,252.73,41032.0
2024-02-05 15:30:00,252.75,253.48,252.54,252.72,127255.0,252.75,253.48,252.54,252.72,127255.0
2024-02-06 09:30:00,254.07,254.56,252.9,253.27,51949.0,254.07,254.56,252.9,253.27,51949.0
2024-02-06 10:00:00,253.25,254.03,252.7,253.33,23905.0,253.25,254.03,252.7,253.33,23905.0
2024-02-06 10:30:00,253.48,254.15,253.18,253.84,17933.0,253.48,254.15,253.18,253.84,17933.0
2024-02-06 11:00:00,253.92,254.85,253.69,254.79,39661.0,253.92,254.85,253.69,254.79,39661.0
2024-02-06 11:30:00,254.75,254.75,253.3,253.5,16574.0,254.75,254.75,253.3,253.5,16574.0
2024-02-06 12:00:00,253.52,253.69,252.79,253.32,35407.0,253.52,253.69,252.79,253.32,35407.0
2024-02-06 12:30:00,253.38,254.28,253.03,254.14,11962.0,253.38,254.28,253.03,254.14,11962.0
2024-02-06 13:00:00,254.08,254.46,253.84,254.04,13317.0,254.08,254.46,253.84,254.04,13317.0
2024-02-06 13:30:00,254.04,254.8,253.98,254.78,9138.0,254.04,254.8,253.98,254.78,9138.0
2024-02-06 14:00:00,254.83,254.88,253.3,253.82,20993.0,254.83,254.88,253.3,253.82,20993.0
2024-02-06 14:30:00,253.96,254.53,253.78,254.53,14115.0,253.96,254.53,253.78,254.53,14115.0
2024-02-06 15:00:00,254.53,254.91,253.99,254.12,18495.0,254.53,254.91,253.99,254.12,18495.0
2024-02-06 15:30:00,254.03,254.23,253.62,253.98,80028.0,254.03,254.23,253.62,253.98,80028.0
2024-02-07 09:30:00,256.81,257.44,255.18,256.45,58150.0,256.81,257.44,255.18,256.45,58150.0
2024-02-07 10:00:00,256.34,259.31,256.09,259.3,42698.0,256.34,259.31,256.09,259.3,42698.0
2024-02-07 10:30:00,259.11,259.11,257.81,258.09,22384.0,259.11,259.11,257.81,258.09,22384.0
2024-02-07 11:00:00,257.85,258.95,257.84,258.55,20690.0,257.85,258.95,257.84,258.55,20690.0
2024-02-07 11:30:00,258.66,259.0,257.92,258.71,13858.0,258.66,259.0,257.92,258.71,13858.0
2024-02-07 12:00:00,258.71,258.91,258.17,258.28,20562.0,258.71,258.91,258.17,258.28,20562.0
2024-02-07 12:30:00,258.29,258.75,257.81,258.75,28213.0,258.29,258.75,257.81,258.75,28213.0
2024-02-07 13:00:00,258.92,259.84,258.74,259.69,36714.0,258.92,259.84,258.74,259.69,36714.0
2024-02-07 13:30:00,259.76,260.94,259.74,260.73,44178.0,259.76,260.94,259.74,260.73,44178.0
2024-02-07 14:00:00,260.76,261.0,260.58,260.64,17076.0,260.76,261.0,260.58,260.64,17076.0
2024-02-07 14:30:00,260.76,260.79,259.83,259.9,24506.0,260.76,260.79,259.83,259.9,24506.0
2024-02-07 15:00:00,259.99,260.09,259.61,259.78,23973.0,259.99,260.09,259.61,259.78,23973.0
2024-02-07 15:30:00,259.69,259.77,258.38,258.43,101293.0,259.69,259.77,258.38,258.43,101293.0
2024-02-08 09:30:00,258.08,260.92,258.02,260.92,42662.0,258.08,260.92,258.02,260.92,42662.0
2024-02-08 10:00:00,260.25,261.88,259.86,261.53,29672.0,260.25,261.88,259.86,261.53,29672.0
2024-02-08 10:30:00,261.77,262.88,261.41,262.88,30433.0,261.77,262.88,261.41,262.88,30433.0
2024-02-08 11:00:00,262.76,262.92,261.41,261.42,18244.0,262.76,262.92,261.41,261.42,18244.0
2024-02-08 11:30:00,261.19,262.09,261.06,262.01,12343.0,261.19,262.09,261.06,262.01,12343.0
2024-02-08 12:00:00,261.96,262.08,261.64,261.78,10942.0,261.96,262.08,261.64,261.78,10942.0
2024-02-08 12:30:00,261.68,261.94,260.9,261.15,9799.0,261.68,261.94,260.9,261.15,9799.0
2024-02-08 13:00:00,261.1,261.81,261.09,261.73,10076.0,261.1,261.81,261.09,261.73,10076.0
2024-02-08 13:30:00,261.74,261.99,261.3,261.71,9850.0,261.74,261.99,261.3,261.71,9850.0
2024-02-08 14:00:00,261.71,261.83,260.52,260.59,20541.0,261.71,261.83,260.52,260.59,20541.0
2024-02-08 14:30:00,260.57,261.18,260.51,261.17,20792.0,260.57,261.18,260.51,261.17,20792.0
2024-02-08 15:00:00,261.19,261.56,260.76,261.29,18970.0,261.19,261.56,260.76,261.29,18970.0
2024-02-08 15:30:00,261.44,261.7,260.68,261.7,103451.0,261.44,261.7,260.68,261.7,103451.0
2024-02-09 09:30:00,262.85,265.68,262.85,265.52,95751.0,262.85,265.68,262.85,265.52,95751.0
2024-02-09 10:00:00,265.49,266.98,265.19,265.92,76465.0,265.49,266.98,265.19,265.92,76465.0
2024-02-09 10:30:00,265.92,267.08,265.85,266.87,49852.0,265.92,267.08,265.85,266.87,49852.0
2024-02-09 11:00:00,266.96,267.76,266.77,267.0,49322.0,266.96,267.76,266.77,267.0,49322.0
2024-02-09 11:30:00,267.03,267.34,266.64,267.12,40349.0,267.03,267.34,266.64,267.12,40349.0
2024-02-09 12:00:00,267.05,267.67,266.86,267.6,13042.0,267.05,267.67,266.86,267.6,13042.0
2024-02-09 12:30:00,267.57,269.13,267.49,268.86,86767.0,267.57,269.13,267.49,268.86,86767.0
2024-02-09 13:00:00,268.77,268.78,267.91,268.62,61743.0,268.77,268.78,267.91,268.62,61743.0
2024-02-09 13:30:00,268.6,269.0,268.22,268.94,19386.0,268.6,269.0,268.22,268.94,19386.0
2024-02-09 14:00:00,268.96,269.53,268.94,269.06,58264.0,268.96,269.53,268.94,269.06,58264.0
2024-02-09 14:30:00,269.03,269.14,268.28,268.45,43294.0,269.03,269.14,268.28,268.45,43294.0
2024-02-09 15:00:00,268.44,268.44,267.52,267.57,56188.0,268.44,268.44,267.52,267.57,56188.0
2024-02-09 15:30:00,267.6,267.79,265.72,266.66,290706.0,267.6,267.79,265.72,266.66,290706.0
2024-02-12 09:30:00,265.91,267.31,264.97,265.9,55259.0,265.91,267.31,264.97,265.9,55259.0
2024-02-12 10:00:00,265.87,266.67,265.34,266.06,23890.0,265.87,266.67,265.34,266.06,23890.0
2024-02-12 10:30:00,266.06,266.74,265.69,266.72,23070.0,266.06,266.74,265.69,266.72,23070.0
2024-02-12 11:00:00,266.74,266.88,265.94,266.34,24061.0,266.74,266.88,265.94,266.34,24061.0
2024-02-12 11:30:00,266.34,266.53,265.35,265.36,9819.0,266.34,266.53,265.35,265.36,9819.0
2024-02-12 12:00:00,265.29,265.68,264.92,265.16,16795.0,265.29,265.68,264.92,265.16,16795.0
2024-02-12 12:30:00,265.2,265.37,264.51,265.01,23005.0,265.2,265.37,264.51,265.01,23005.0
2024-02-12 13:00:00,264.93,265.3,264.2,264.22,16646.0,264.93,265.3,264.2,264.22,16646.0
2024-02-12 13:30:00,264.1,264.29,262.72,263.35,26590.0,264.1,264.29,262.72,263.35,26590.0
2024-02-12 14:00:00,263.23,263.98,262.45,262.87,23810.0,263.23,263.98,262.45,262.87,23810.0
2024-02-12 14:30:00,262.83,262.96,261.51,261.78,52027.0,262.83,262.96,261.51,261.78,52027.0
2024-02-12 15:00:00,261.86,263.01,261.8,262.72,30602.0,261.86,263.01,261.8,262.72,30602.0
2024-02-12 15:30:00,262.8,262.91,261.84,262.03,114503.0,262.8,262.91,261.84,262.03,114503.0
2024-02-13 09:30:00,255.08,256.41,252.75,255.87,64889.0,255.08,256.41,252.75,255.87,64889.0
2024-02-13 10:00:00,255.84,256.95,254.85,256.94,25288.0,255.84,256.95,254.85,256.94,25288.0
2024-02-13 10:30:00,257.12,258.21,257.0,257.36,24532.0,257.12,258.21,257.0,257.36,24532.0
2024-02-13 11:00:00,257.26,258.64,257.26,258.44,25952.0,257.26,258.64,257.26,258.44,25952.0
2024-02-13 11:30:00,258.41,258.73,257.19,257.53,15762.0,258.41,258.73,257.19,257.53,15762.0
2024-02-13 12:00:00,257.42,257.45,256.61,256.88,12009.0,257.42,257.45,256.61,256.88,12009.0
2024-02-13 12:30:00,256.92,257.47,255.82,256.38,16435.0,256.92,257.47,255.82,256.38,16435.0
2024-02-13 13:00:00,256.27,256.84,255.73,256.57,23286.0,256.27,256.84,255.73,256.57,23286.0
2024-02-13 13:30:00,256.52,256.88,255.71,256.03,21481.0,256.52,256.88,255.71,256.03,21481.0
2024-02-13 14:00:00,256.0,256.0,254.73,255.17,34205.0,256.0,256.0,254.73,255.17,34205.0
2024-02-13 14:30:00,255.07,255.68,254.55,254.92,59944.0,255.07,255.68,254.55,254.92,59944.0
2024-02-13 15:00:00,255.01,255.11,253.77,254.62,43457.0,255.01,255.11,253.77,254.62,43457.0
2024-02-13 15:30:00,254.54,256.83,254.39,256.7,167720.0,254.54,256.83,254.39,256.7,167720.0
2024-02-14 09:30:00,259.41,261.94,259.13,261.94,41863.0,259.41,261.94,259.13,261.94,41863.0
2024-02-14 10:00:00,261.71,263.03,260.37,262.33,20983.0,261.71,263.03,260.37,262.33,20983.0
2024-02-14 10:30:00,262.47,262.73,260.04,260.05,22777.0,262.47,262.73,260.04,260.05,22777.0
2024-02-14 11:00:00,259.95,260.16,259.34,259.84,24391.0,259.95,260.16,259.34,259.84,24391.0
2024-02-14 11:30:00,259.84,260.23,259.28,260.1,15795.0,259.84,260.23,259.28,260.1,15795.0
2024-02-14 12:00:00,259.92,260.86,259.27,260.85,11005.0,259.92,260.86,259.27,260.85,11005.0
2024-02-14 12:30:00,260.87,261.29,260.77,261.15,7694.0,260.87,261.29,260.77,261.15,7694.0
2024-02-14 13:00:00,261.09,261.28,260.45,260.75,12645.0,261.09,261.28,260.45,260.75,12645.0
2024-02-14 13:30:00,260.74,261.92,260.74,261.32,11890.0,260.74,261.92,260.74,261.32,11890.0
2024-02-14 14:00:00,261.05,261.05,260.14,260.38,26713.0,261.05,261.05,260.14,260.38,26713.0
2024-02-14 14:30:00,260.4,260.55,260.13,260.5,17622.0,260.4,260.55,260.13,260.5,17622.0
2024-02-14 15:00:00,260.49,261.69,260.24,261.58,18209.0,260.49,261.69,260.24,261.58,18209.0
2024-02-14 15:30:00,261.65,262.21,261.08,262.01,95657.0,261.65,262.21,261.08,262.01,95657.0
2024-02-15 09:30:00,264.12,264.94,260.65,261.73,27050.0,264.12,264.94,260.65,261.73,27050.0
2024-02-15 10:00:00,261.86,262.39,260.32,260.7,30090.0,261.86,262.39,260.32,260.7,30090.0
2024-02-15 10:30:00,260.79,261.48,260.58,260.93,23899.0,260.79,261.48,260.58,260.93,23899.0
2024-02-15 11:00:00,260.82,260.83,260.15,260.53,14484.0,260.82,260.83,260.15,260.53,14484.0
2024-02-15 11:30:00,260.41,260.68,259.59,260.09,18319.0,260.41,260.68,259.59,260.09,18319.0
2024-02-15 12:00:00,259.96,261.23,259.91,261.0,7217.0,259.96,261.23,259.91,261.0,7217.0
2024-02-15 12:30:00,261.08,261.08,260.11,260.11,4772.0,261.08,261.08,260.11,260.11,4772.0
2024-02-15 13:00:00,260.07,261.58,259.98,261.57,7995.0,260.07,261.58,259.98,261.57,7995.0
2024-02-15 13:30:00,261.58,262.56,261.48,262.45,20335.0,261.58,262.56,261.48,262.45,20335.0
2024-02-15 14:00:00,262.66,262.87,262.16,262.32,24216.0,262.66,262.87,262.16,262.32,24216.0
2024-02-15 14:30:00,262.38,262.69,262.08,262.12,11991.0,262.38,262.69,262.08,262.12,11991.0
2024-02-15 15:00:00,262.11,262.53,261.92,262.13,14950.0,262.11,262.53,261.92,262.13,14950.0
2024-02-15 15:30:00,262.07,262.16,260.82,261.29,79608.0,262.07,262.16,260.82,261.29,79608.0
2024-02-16 09:30:00,260.6,261.44,258.23,259.58,77110.0,260.6,261.44,258.23,259.58,77110.0
2024-02-16 10:00:00,259.15,259.18,257.69,257.95,39053.0,259.15,259.18,257.69,257.95,39053.0
2024-02-16 10:30:00,258.01,259.54,257.6,258.87,36849.0,258.01,259.54,257.6,258.87,36849.0
2024-02-16 11:00:00,258.85,260.24,258.85,260.04,18866.0,258.85,260.24,258.85,260.04,18866.0
2024-02-16 11:30:00,260.05,260.46,259.38,260.36,20327.0,260.05,260.46,259.38,260.36,20327.0
2024-02-16 12:00:00,260.31,260.52,259.57,260.25,20595.0,260.31,260.52,259.57,260.25,20595.0
2024-02-16 12:30:00,260.25,260.32,259.59,259.78,18551.0,260.25,260.32,259.59,259.78,18551.0
2024-02-16 13:00:00,259.72,259.95,258.75,259.64,22139.0,259.72,259.95,258.75,259.64,22139.0
2024-02-16 13:30:00,259.66,259.92,259.59,259.86,19975.0,259.66,259.92,259.59,259.86,19975.0
2024-02-16 14:00:00,259.9,260.29,259.59,259.75,19503.0,259.9,260.29,259.59,259.75,19503.0
2024-02-16 14:30:00,259.68,260.29,258.04,258.23,49920.0,259.68,260.29,258.04,258.23,49920.0
2024-02-16 15:00:00,258.18,258.88,257.92,258.79,40016.0,258.18,258.88,257.92,258.79,40016.0
2024-02-16 15:30:00,258.72,259.21,257.2,258.3,100714.0,258.72,259.21,257.2,258.3,100714.0
2024-02-20 09:30:00,256.33,256.7,253.94,254.34,64871.0,256.33,256.7,253.94,254.34,64871.0
2024-02-20 10:00:00,254.31,254.31,252.37,252.49,45883.0,254.31,254.31,252.37,252.49,45883.0
2024-02-20 10:30:00,252.48,254.02,251.66,253.84,63131.0,252.48,254.02,251.66,253.84,63131.0
2024-02-20 11:00:00,253.84,254.81,253.67,254.68,26238.0,253.84,254.81,253.67,254.68,26238.0
2024-02-20 11:30:00,254.65,254.68,252.97,252.97,23573.0,254.65,254.68,252.97,252.97,23573.0
2024-02-20 12:00:00,252.88,253.04,252.4,252.95,35492.0,252.88,253.04,252.4,252.95,35492.0
2024-02-20 12:30:00,252.88,253.61,252.67,253.51,27653.0,252.88,253.61,252.67,253.51,27653.0
2024-02-20 13:00:00,253.51,254.01,253.12,253.29,25066.0,253.51,254.01,253.12,253.29,25066.0
2024-02-20 13:30:00,253.29,254.27,253.25,254.26,26683.0,253.29,254.27,253.25,254.26,26683.0
2024-02-20 14:00:00,254.32,254.66,254.03,254.5,40099.0,254.32,254.66,254.03,254.5,40099.0
2024-02-20 14:30:00,254.58,255.29,254.33,255.09,41337.0,254.58,255.29,254.33,255.09,41337.0
2024-02-20 15:00:00,255.16,255.2,254.81,255.16,26249.0,255.16,255.2,254.81,255.16,26249.0
2024-02-20 15:30:00,255.16,255.36,254.02,255.34,97790.0,255.16,255.36,254.02,255.34,97790.0
2024-02-21 09:30:00,252.15,252.65,249.13,250.96,46443.0,252.15,252.65,249.13,250.96,46443.0
2024-02-21 10:00:00,251.03,252.27,250.38,250.38,18864.0,251.03,252.27,250.38,250.38,18864.0
2024-02-21 10:30:00,250.39,251.07,250.0,250.83,20553.0,250.39,251.07,250.0,250.83,20553.0
2024-02-21 11:00:00,250.82,251.03,249.63,249.75,26804.0,250.82,251.03,249.63,249.75,26804.0
2024-02-21 11:30:00,249.85,251.21,249.77,251.04,10760.0,249.85,251.21,249.77,251.04,10760.0
2024-02-21 12:00:00,251.16,251.16,250.03,250.26,7659.0,251.16,251.16,250.03,250.26,7659.0
2024-02-21 12:30:00,250.27,250.9,249.98,250.75,12375.0,250.27,250.9,249.98,250.75,12375.0
2024-02-21 13:00:00,250.75,251.6,250.35,251.03,10194.0,250.75,251.6,250.35,251.03,10194.0
2024-02-21 13:30:00,251.2,251.23,250.76,250.96,10057.0,251.2,251.23,250.76,250.96,10057.0
2024-02-21 14:00:00,250.97,251.49,249.92,250.15,11195.0,250.97,251.49,249.92,250.15,11195.0
2024-02-21 14:30:00,250.32,250.48,249.61,250.25,12072.0,250.32,250.48,249.61,250.25,12072.0
2024-02-21 15:00:00,250.13,250.59,249.9,250.55,26671.0,250.13,250.59,249.9,250.55,26671.0
2024-02-21 15:30:00,250.63,252.68,250.58,252.53,53443.0,250.63,252.68,250.58,252.53,53443.0
2024-02-22 09:30:00,258.65,260.33,257.1,257.93,60397.0,258.65,260.33,257.1,257.93,60397.0
2024-02-22 10:00:00,257.84,257.93,256.19,257.06,49160.0,257.84,257.93,256.19,257.06,49160.0
2024-02-22 10:30:00,257.06,257.4,256.13,256.57,26095.0,257.06,257.4,256.13,256.57,26095.0
2024-02-22 11:00:00,256.45,257.76,256.37,257.32,22306.0,256.45,257.76,256.37,257.32,22306.0
2024-02-22 11:30:00,257.36,257.54,256.69,256.76,6928.0,257.36,257.54,256.69,256.76,6928.0
2024-02-22 12:00:00,256.61,256.95,255.77,256.17,30997.0,256.61,256.95,255.77,256.17,30997.0
2024-02-22 12:30:00,256.42,257.42,256.21,257.14,9187.0,256.42,257.42,256.21,257.14,9187.0
2024-02-22 13:00:00,257.21,257.34,256.54,256.88,15607.0,257.21,257.34,256.54,256.88,15607.0
2024-02-22 13:30:00,256.75,257.22,256.48,256.81,21382.0,256.75,257.22,256.48,256.81,21382.0
2024-02-22 14:00:00,256.81,257.69,256.53,257.54,21828.0,256.81,257.69,256.53,257.54,21828.0
2024-02-22 14:30:00,257.49,257.62,256.55,256.88,22734.0,257.49,257.62,256.55,256.88,22734.0
2024-02-22 15:00:00,256.78,257.35,256.53,257.17,31470.0,256.78,257.35,256.53,257.17,31470.0
2024-02-22 15:30:00,257.09,257.73,256.78,256.84,82444.0,257.09,257.73,256.78,256.84,82444.0
2024-02-23 09:30:00,259.01,260.0,257.54,257.79,28555.0,259.01,260.0,257.54,257.79,28555.0
2024-02-23 10:00:00,257.79,258.61,257.38,258.18,24079.0,257.79,258.61,257.38,258.18,24079.0
2024-02-23 10:30:00,258.08,258.54,257.12,257.36,11465.0,258.08,258.54,257.12,257.36,11465.0
2024-02-23 11:00:00,257.31,257.98,256.85,257.97,13211.0,257.31,257.98,256.85,257.97,13211.0
2024-02-23 11:30:00,257.66,257.73,256.97,257.2,8244.0,257.66,257.73,256.97,257.2,8244.0
2024-02-23 12:00:00,257.28,258.14,257.14,257.94,16113.0,257.28,258.14,257.14,257.94,16113.0
2024-02-23 12:30:00,257.87,259.04,257.58,258.75,11375.0,257.87,259.04,257.58,258.75,11375.0
2024-02-23 13:00:00,258.85,259.17,258.66,258.9,6203.0,258.85,259.17,258.66,258.9,6203.0
2024-02-23 13:30:00,258.79,259.27,258.63,259.2,12334.0,258.79,259.27,258.63,259.2,12334.0
2024-02-23 14:00:00,259.2,259.2,258.0,258.0,17934.0,259.2,259.2,258.0,258.0,17934.0
2024-02-23 14:30:00,258.17,258.37,257.87,257.98,20292.0,258.17,258.37,257.87,257.98,20292.0
2024-02-23 15:00:00,257.99,258.17,257.23,257.23,16650.0,257.99,258.17,257.23,257.23,16650.0
2024-02-23 15:30:00,257.25,257.98,257.18,257.2,126712.0,257.25,257.98,257.18,257.2,126712.0
2024-02-26 09:30:00,257.84,258.16,256.14,257.55,63765.0,257.84,258.16,256.14,257.55,63765.0
2024-02-26 10:00:00,257.49,258.0,256.88,257.69,27926.0,257.49,258.0,256.88,257.69,27926.0
2024-02-26 10:30:00,257.81,259.14,257.67,258.49,31974.0,257.81,259.14,257.67,258.49,31974.0
2024-02-26 11:00:00,258.41,258.56,257.11,257.29,28593.0,258.41,258.56,257.11,257.29,28593.0
2024-02-26 11:30:00,257.33,258.57,257.33,258.28,49335.0,257.33,258.57,257.33,258.28,49335.0
2024-02-26 12:00:00,258.17,258.84,258.11,258.6,18510.0,258.17,258.84,258.11,258.6,18510.0
2024-02-26 12:30:00,258.58,258.59,257.99,258.07,20838.0,258.58,258.59,257.99,258.07,20838.0
2024-02-26 13:00:00,258.0,258.21,257.04,257.06,20921.0,258.0,258.21,257.04,257.06,20921.0
2024-02-26 13:30:00,257.19,258.18,256.83,258.12,20752.0,257.19,258.18,256.83,258.12,20752.0
2024-02-26 14:00:00,258.23,258.31,257.64,258.15,10691.0,258.23,258.31,257.64,258.15,10691.0
2024-02-26 14:30:00,258.16,258.32,257.78,258.0,22668.0,258.16,258.32,257.78,258.0,22668.0
2024-02-26 15:00:00,257.91,258.41,257.88,258.01,25596.0,257.91,258.41,257.88,258.01,25596.0
2024-02-26 15:30:00,258.0,258.04,257.17,257.35,75996.0,258.0,258.04,257.17,257.35,75996.0
2024-02-27 09:30:00,258.5,258.51,257.15,258.31,53311.0,258.5,258.51,257.15,258.31,53311.0
2024-02-27 10:00:00,258.3,258.6,257.77,258.05,26302.0,258.3,258.6,257.77,258.05,26302.0
2024-02-27 10:30:00,258.12,258.48,257.3,258.22,25196.0,258.12,258.48,257.3,258.22,25196.0
2024-02-27 11:00:00,258.17,258.33,257.24,257.31,41936.0,258.17,258.33,257.24,257.31,41936.0
2024-02-27 11:30:00,257.28,257.58,256.99,257.48,18214.0,257.28,257.58,256.99,257.48,18214.0
2024-02-27 12:00:00,257.51,258.06,257.11,257.27,16138.0,257.51,258.06,257.11,257.27,16138.0
2024-02-27 12:30:00,257.31,257.32,256.24,256.25,13499.0,257.31,257.32,256.24,256.25,13499.0
2024-02-27 13:00:00,256.14,256.5,255.96,256.18,23722.0,256.14,256.5,255.96,256.18,23722.0
2024-02-27 13:30:00,256.19,256.85,256.02,256.79,15886.0,256.19,256.85,256.02,256.79,15886.0
2024-02-27 14:00:00,256.85,256.98,256.48,256.81,18370.0,256.85,256.98,256.48,256.81,18370.0
2024-02-27 14:30:00,256.85,257.12,256.48,256.94,17950.0,256.85,257.12,256.48,256.94,17950.0
2024-02-27 15:00:00,256.91,256.96,256.53,256.87,33590.0,256.91,256.96,256.53,256.87,33590.0
2024-02-27 15:30:00,256.95,257.39,256.46,256.88,107079.0,256.95,257.39,256.46,256.88,107079.0
2024-02-28 09:30:00,254.8,258.54,254.8,257.53,70590.0,254.8,258.54,254.8,257.53,70590.0
2024-02-28 10:00:00,257.52,257.55,256.52,256.98,25066.0,257.52,257.55,256.52,256.98,25066.0
2024-02-28 10:30:00,257.15,257.91,257.09,257.48,26040.0,257.15,257.91,257.09,257.48,26040.0
2024-02-28 11:00:00,257.54,258.84,257.51,258.47,21624.0,257.54,258.84,257.51,258.47,21624.0
2024-02-28 11:30:00,258.53,258.61,258.12,258.22,28168.0,258.53,258.61,258.12,258.22,28168.0
2024-02-28 12:00:00,258.12,258.17,257.14,257.14,28492.0,258.12,258.17,257.14,257.14,28492.0
2024-02-28 12:30:00,257.06,257.12,256.73,256.74,34938.0,257.06,257.12,256.73,256.74,34938.0
2024-02-28 13:00:00,256.66,256.77,255.85,256.38,51675.0,256.66,256.77,255.85,256.38,51675.0
2024-02-28 13:30:00,256.38,256.85,256.09,256.43,120521.0,256.38,256.85,256.09,256.43,120521.0
2024-02-28 14:00:00,256.45,256.5,255.94,256.11,54415.0,256.45,256.5,255.94,256.11,54415.0
2024-02-28 14:30:00,256.03,256.11,255.29,255.7,43733.0,256.03,256.11,255.29,255.7,43733.0
2024-02-28 15:00:00,255.79,256.32,255.71,255.84,72823.0,255.79,256.32,255.71,255.84,72823.0
2024-02-28 15:30:00,255.77,255.86,254.66,255.18,143904.0,255.77,255.86,254.66,255.18,143904.0
2024-02-29 09:30:00,256.35,257.32,255.89,256.67,136696.0,256.35,257.32,255.89,256.67,136696.0
2024-02-29 10:00:00,256.68,257.79,255.0,255.9,103307.0,256.68,257.79,255.0,255.9,103307.0
2024-02-29 10:30:00,256.01,257.3,255.71,256.18,85218.0,256.01,257.3,255.71,256.18,85218.0
2024-02-29 11:00:00,256.3,257.74,256.08,257.39,190994.0,256.3,257.74,256.08,257.39,190994.0
2024-02-29 11:30:00,257.39,257.99,255.98,257.2,104778.0,257.39,257.99,255.98,257.2,104778.0
2024-02-29 12:00:00,257.12,257.4,256.35,256.35,30721.0,257.12,257.4,256.35,256.35,30721.0
2024-02-29 12:30:00,256.34,257.4,256.16,257.25,63847.0,256.34,257.4,256.16,257.25,63847.0
2024-02-29 13:00:00,257.25,257.94,257.04,257.79,49160.0,257.25,257.94,257.04,257.79,49160.0
2024-02-29 13:30:00,257.71,257.98,257.21,257.75,31453.0,257.71,257.98,257.21,257.75,31453.0
2024-02-29 14:00:00,257.81,258.71,257.59,257.68,48769.0,257.81,258.71,257.59,257.68,48769.0
2024-02-29 14:30:00,257.79,258.25,257.31,257.51,55754.0,257.79,258.25,257.31,257.51,55754.0
2024-02-29 15:00:00,257.6,258.76,257.54,258.42,107381.0,257.6,258.76,257.54,258.42,107381.0
2024-02-29 15:30:00,258.45,258.99,257.6,258.17,271626.0,258.45,258.99,257.6,258.17,271626.0
2024-03-01 09:30:00,275.0,279.53,263.25,263.68,565817.0,275.0,279.53,263.25,263.68,565817.0
2024-03-01 10:00:00,263.68,268.17,263.32,264.71,205474.0,263.68,268.17,263.32,264.71,205474.0
2024-03-01 10:30:00,264.71,264.89,262.0,263.82,142282.0,264.71,264.89,262.0,263.82,142282.0
2024-03-01 11:00:00,263.97,265.06,261.56,261.73,101732.0,263.97,265.06,261.56,261.73,101732.0
2024-03-01 11:30:00,261.73,261.74,259.01,260.18,161003.0,261.73,261.74,259.01,260.18,161003.0
2024-03-01 12:00:00,260.17,262.23,258.6,261.96,125545.0,260.17,262.23,258.6,261.96,125545.0
2024-03-01 12:30:00,261.98,264.32,261.64,263.71,103056.0,261.98,264.32,261.64,263.71,103056.0
2024-03-01 13:00:00,263.73,264.4,263.0,264.25,91479.0,263.73,264.4,263.0,264.25,91479.0
2024-03-01 13:30:00,264.34,264.71,263.51,264.33,76965.0,264.34,264.71,263.51,264.33,76965.0
2024-03-01 14:00:00,264.34,265.41,264.2,265.26,84655.0,264.34,265.41,264.2,265.26,84655.0
2024-03-01 14:30:00,265.25,265.59,264.44,265.55,103764.0,265.25,265.59,264.44,265.55,103764.0
2024-03-01 15:00:00,265.37,266.34,265.05,266.04,124003.0,265.37,266.34,265.05,266.04,124003.0
2024-03-01 15:30:00,266.13,266.2,263.56,264.68,231496.0,266.13,266.2,263.56,264.68,231496.0
2024-03-04 09:30:00,263.01,263.85,259.66,262.76,131499.0,263.01,263.85,259.66,262.76,131499.0
2024-03-04 10:00:00,262.59,263.01,261.2,261.65,80278.0,262.59,263.01,261.2,261.65,80278.0
2024-03-04 10:30:00,261.46,262.17,259.9,260.53,85937.0,261.46,262.17,259.9,260.53,85937.0
2024-03-04 11:00:00,260.47,261.09,260.13,261.05,56777.0,260.47,261.09,260.13,261.05,56777.0
2024-03-04 11:30:00,261.19,261.2,260.32,260.7,35734.0,261.19,261.2,260.32,260.7,35734.0
2024-03-04 12:00:00,260.67,261.4,260.59,260.7,43768.0,260.67,261.4,260.59,260.7,43768.0
2024-03-04 12:30:00,260.67,260.77,260.35,260.62,37734.0,260.67,260.77,260.35,260.62,37734.0
2024-03-04 13:00:00,260.59,260.72,260.43,260.61,34961.0,260.59,260.72,260.43,260.61,34961.0
2024-03-04 13:30:00,260.6,261.5,260.53,261.33,22034.0,260.6,261.5,260.53,261.33,22034.0
2024-03-04 14:00:00,261.3,261.31,260.54,260.73,72162.0,261.3,261.31,260.54,260.73,72162.0
2024-03-04 14:30:00,260.73,261.31,259.77,261.0,65816.0,260.73,261.31,259.77,261.0,65816.0
2024-03-04 15:00:00,261.04,261.05,260.07,260.77,72204.0,261.04,261.05,260.07,260.77,72204.0
2024-03-04 15:30:00,260.77,261.02,260.3,260.7,204978.0,260.77,261.02,260.3,260.7,204978.0
2024-03-05 09:30:00,257.35,257.51,255.16,255.28,97111.0,257.35,257.51,255.16,255.28,97111.0
2024-03-05 10:00:00,255.41,255.9,252.47,253.36,100453.0,255.41,255.9,252.47,253.36,100453.0
2024-03-05 10:30:00,253.29,254.14,252.44,252.55,63717.0,253.29,254.14,252.44,252.55,63717.0
2024-03-05 11:00:00,252.51,253.57,252.09,253.34,45920.0,252.51,253.57,252.09,253.34,45920.0
2024-03-05 11:30:00,253.4,253.58,251.37,251.79,25149.0,253.4,253.58,251.37,251.79,25149.0
2024-03-05 12:00:00,251.81,252.08,251.09,251.46,16962.0,251.81,252.08,251.09,251.46,16962.0
2024-03-05 12:30:00,251.59,251.81,251.07,251.29,26581.0,251.59,251.81,251.07,251.29,26581.0
2024-03-05 13:00:00,251.2,251.2,249.54,250.41,48842.0,251.2,251.2,249.54,250.41,48842.0
2024-03-05 13:30:00,250.24,250.53,248.44,248.92,48381.0,250.24,250.53,248.44,248.92,48381.0
2024-03-05 14:00:00,248.91,249.38,248.84,248.96,22086.0,248.91,249.38,248.84,248.96,22086.0
2024-03-05 14:30:00,248.89,248.9,247.41,247.43,40020.0,248.89,248.9,247.41,247.43,40020.0
2024-03-05 15:00:00,247.44,248.02,246.48,246.61,25416.0,247.44,248.02,246.48,246.61,25416.0
2024-03-05 15:30:00,246.56,247.71,246.17,247.37,192791.0,246.56,247.71,246.17,247.37,192791.0
2024-03-06 09:30:00,248.15,251.25,248.15,250.16,106335.0,248.15,251.25,248.15,250.16,106335.0
2024-03-06 10:00:00,249.88,250.21,248.89,249.23,39324.0,249.88,250.21,248.89,249.23,39324.0
2024-03-06 10:30:00,249.01,249.97,248.55,249.96,16665.0,249.01,249.97,248.55,249.96,16665.0
2024-03-06 11:00:00,250.02,250.89,249.83,250.78,26443.0,250.02,250.89,249.83,250.78,26443.0
2024-03-06 11:30:00,250.91,251.21,250.49,250.98,11330.0,250.91,251.21,250.49,250.98,11330.0
2024-03-06 12:00:00,251.04,252.05,250.96,252.02,8692.0,251.04,252.05,250.96,252.02,8692.0
2024-03-06 12:30:00,252.03,252.23,251.42,251.47,10680.0,252.03,252.23,251.42,251.47,10680.0
2024-03-06 13:00:00,251.37,251.72,251.11,251.58,9144.0,251.37,251.72,251.11,251.58,9144.0
2024-03-06 13:30:00,251.57,251.63,249.74,250.57,19512.0,251.57,251.63,249.74,250.57,19512.0
2024-03-06 14:00:00,250.52,250.81,249.61,250.19,14734.0,250.52,250.81,249.61,250.19,14734.0
2024-03-06 14:30:00,250.25,250.46,249.56,250.01,13652.0,250.25,250.46,249.56,250.01,13652.0
2024-03-06 15:00:00,250.02,250.33,249.66,250.31,29181.0,250.02,250.33,249.66,250.31,29181.0
2024-03-06 15:30:00,250.39,251.35,249.95,251.14,60444.0,250.39,251.35,249.95,251.14,60444.0
2024-03-07 09:30:00,252.89,253.95,250.89,252.47,89994.0,252.89,253.95,250.89,252.47,89994.0
2024-03-07 10:00:00,252.23,253.0,251.61,251.9,52940.0,252.23,253.0,251.61,251.9,52940.0
2024-03-07 10:30:00,251.74,252.98,251.5,252.75,87553.0,251.74,252.98,251.5,252.75,87553.0
2024-03-07 11:00:00,252.63,253.3,252.1,253.07,41041.0,252.63,253.3,252.1,253.07,41041.0
2024-03-07 11:30:00,252.94,254.26,252.5,254.15,73279.0,252.94,254.26,252.5,254.15,73279.0
2024-03-07 12:00:00,254.03,255.73,254.03,255.51,43697.0,254.03,255.73,254.03,255.51,43697.0
2024-03-07 12:30:00,255.57,256.09,254.58,255.13,36207.0,255.57,256.09,254.58,255.13,36207.0
2024-03-07 13:00:00,255.15,255.35,254.14,254.41,18628.0,255.15,255.35,254.14,254.41,18628.0
2024-03-07 13:30:00,254.41,255.12,254.41,254.78,22658.0,254.41,255.12,254.41,254.78,22658.0
2024-03-07 14:00:00,254.87,254.93,254.15,254.75,20937.0,254.87,254.93,254.15,254.75,20937.0
2024-03-07 14:30:00,254.83,255.03,254.4,254.43,15574.0,254.83,255.03,254.4,254.43,15574.0
2024-03-07 15:00:00,254.25,254.43,253.7,254.33,24623.0,254.25,254.43,253.7,254.33,24623.0
2024-03-07 15:30:00,254.32,254.69,253.69,253.75,93821.0,254.32,254.69,253.69,253.75,93821.0
2024-03-08 09:30:00,253.77,255.94,253.25,255.42,42232.0,253.77,255.94,253.25,255.42,42232.0
2024-03-08 10:00:00,255.44,256.03,254.96,255.2,23017.0,255.44,256.03,254.96,255.2,23017.0
2024-03-08 10:30:00,255.05,255.5,254.09,255.09,23266.0,255.05,255.5,254.09,255.09,23266.0
2024-03-08 11:00:00,255.08,255.08,253.3,253.69,15847.0,255.08,255.08,253.3,253.69,15847.0
2024-03-08 11:30:00,253.68,254.32,253.3,254.23,18927.0,253.68,254.32,253.3,254.23,18927.0
2024-03-08 12:00:00,254.06,254.87,253.87,254.76,12765.0,254.06,254.87,253.87,254.76,12765.0
2024-03-08 12:30:00,254.59,254.86,253.46,253.71,9402.0,254.59,254.86,253.46,253.71,9402.0
2024-03-08 13:00:00,253.57,253.57,252.75,252.92,14318.0,253.57,253.57,252.75,252.92,14318.0
2024-03-08 13:30:00,252.82,252.99,252.28,252.83,19182.0,252.82,252.99,252.28,252.83,19182.0
2024-03-08 14:00:00,252.95,253.95,252.85,253.69,22499.0,252.95,253.95,252.85,253.69,22499.0
2024-03-08 14:30:00,253.75,254.67,253.75,254.06,14188.0,253.75,254.67,253.75,254.06,14188.0
2024-03-08 15:00:00,253.98,254.27,252.38,252.39,17096.0,253.98,254.27,252.38,252.39,17096.0
2024-03-08 15:30:00,252.51,252.85,251.69,251.83,117050.0,252.51,252.85,251.69,251.83,117050.0
2024-03-11 09:30:00,252.31,254.52,251.38,253.07,39590.0,252.31,254.52,251.38,253.07,39590.0
2024-03-11 10:00:00,253.06,254.04,252.43,253.97,49511.0,253.06,254.04,252.43,253.97,49511.0
2024-03-11 10:30:00,253.99,256.23,253.94,256.04,30008.0,253.99,256.23,253.94,256.04,30008.0
2024-03-11 11:00:00,256.16,256.76,255.2,255.81,29636.0,256.16,256.76,255.2,255.81,29636.0
2024-03-11 11:30:00,255.68,256.5,255.06,256.47,35171.0,255.68,256.5,255.06,256.47,35171.0
2024-03-11 12:00:00,256.47,257.9,256.25,256.93,28382.0,256.47,257.9,256.25,256.93,28382.0
2024-03-11 12:30:00,256.92,257.67,256.92,257.49,25067.0,256.92,257.67,256.92,257.49,25067.0
2024-03-11 13:00:00,257.49,257.76,256.9,257.67,59293.0,257.49,257.76,256.9,257.67,59293.0
2024-03-11 13:30:00,257.54,257.96,256.95,257.79,30406.0,257.54,257.96,256.95,257.79,30406.0
2024-03-11 14:00:00,257.77,258.3,257.49,257.99,41897.0,257.77,258.3,257.49,257.99,41897.0
2024-03-11 14:30:00,257.99,258.39,257.49,258.24,40225.0,257.99,258.39,257.49,258.24,40225.0
2024-03-11 15:00:00,258.19,258.85,258.0,258.29,38869.0,258.19,258.85,258.0,258.29,38869.0
2024-03-11 15:30:00,258.25,259.11,257.84,258.26,215384.0,258.25,259.11,257.84,258.26,215384.0
2024-03-12 09:30:00,258.85,261.62,258.39,260.92,76868.0,258.85,261.62,258.39,260.92,76868.0
2024-03-12 10:00:00,260.75,262.89,260.41,262.89,57703.0,260.75,262.89,260.41,262.89,57703.0
2024-03-12 10:30:00,262.84,264.09,262.84,263.58,79514.0,262.84,264.09,262.84,263.58,79514.0
2024-03-12 11:00:00,263.7,263.8,262.64,263.68,85021.0,263.7,263.8,262.64,263.68,85021.0
2024-03-12 11:30:00,263.57,263.58,262.38,262.54,43669.0,263.57,263.58,262.38,262.54,43669.0
2024-03-12 12:00:00,262.55,262.55,260.08,260.26,24503.0,262.55,262.55,260.08,260.26,24503.0
2024-03-12 12:30:00,260.23,260.82,260.07,260.57,33438.0,260.23,260.82,260.07,260.57,33438.0
2024-03-12 13:00:00,260.54,261.25,260.2,261.06,21362.0,260.54,261.25,260.2,261.06,21362.0
2024-03-12 13:30:00,261.26,261.85,261.21,261.74,11321.0,261.26,261.85,261.21,261.74,11321.0
2024-03-12 14:00:00,261.63,262.5,261.41,262.49,15894.0,261.63,262.5,261.41,262.49,15894.0
2024-03-12 14:30:00,262.5,263.23,262.26,263.06,32283.0,262.5,263.23,262.26,263.06,32283.0
2024-03-12 15:00:00,263.13,263.58,262.77,263.42,30901.0,263.13,263.58,262.77,263.42,30901.0
2024-03-12 15:30:00,263.44,263.71,262.5,262.73,150205.0,263.44,263.71,262.5,262.73,150205.0
2024-03-13 09:30:00,262.91,263.89,262.14,263.06,34332.0,262.91,263.89,262.14,263.06,34332.0
2024-03-13 10:00:00,263.05,264.08,262.43,263.38,24715.0,263.05,264.08,262.43,263.38,24715.0
2024-03-13 10:30:00,263.31,263.63,262.7,263.32,14942.0,263.31,263.63,262.7,263.32,14942.0
2024-03-13 11:00:00,263.19,263.51,262.34,262.34,14724.0,263.19,263.51,262.34,262.34,14724.0
2024-03-13 11:30:00,262.31,262.61,261.56,262.19,21215.0,262.31,262.61,261.56,262.19,21215.0
2024-03-13 12:00:00,262.1,262.69,261.99,262.35,17554.0,262.1,262.69,261.99,262.35,17554.0
2024-03-13 12:30:00,262.42,263.16,262.27,262.61,15228.0,262.42,263.16,262.27,262.61,15228.0
2024-03-13 13:00:00,262.43,262.81,261.94,261.95,22431.0,262.43,262.81,261.94,261.95,22431.0
2024-03-13 13:30:00,261.94,262.73,261.44,262.56,29000.0,261.94,262.73,261.44,262.56,29000.0
2024-03-13 14:00:00,262.45,262.77,262.23,262.54,17352.0,262.45,262.77,262.23,262.54,17352.0
2024-03-13 14:30:00,262.61,262.64,262.06,262.18,15160.0,262.61,262.64,262.06,262.18,15160.0
2024-03-13 15:00:00,262.17,262.18,259.36,259.85,31121.0,262.17,262.18,259.36,259.85,31121.0
2024-03-13 15:30:00,259.88,260.33,258.51,258.67,143127.0,259.88,260.33,258.51,258.67,143127.0
2024-03-14 09:30:00,258.56,258.67,254.7,254.92,35757.0,258.56,258.67,254.7,254.92,35757.0
2024-03-14 10:00:00,254.76,256.52,254.38,256.52,40647.0,254.76,256.52,254.38,256.52,40647.0
2024-03-14 10:30:00,256.62,257.68,256.42,256.56,20959.0,256.62,257.68,256.42,256.56,20959.0
2024-03-14 11:00:00,256.7,257.65,256.6,256.85,20434.0,256.7,257.65,256.6,256.85,20434.0
2024-03-14 11:30:00,256.88,257.28,256.48,257.13,14025.0,256.88,257.28,256.48,257.13,14025.0
2024-03-14 12:00:00,257.05,257.18,256.24,256.73,12247.0,257.05,257.18,256.24,256.73,12247.0
2024-03-14 12:30:00,256.72,257.23,256.62,257.18,13175.0,256.72,257.23,256.62,257.18,13175.0
2024-03-14 13:00:00,257.27,257.72,256.77,257.69,17166.0,257.27,257.72,256.77,257.69,17166.0
2024-03-14 13:30:00,257.48,258.39,257.41,258.34,16471.0,257.48,258.39,257.41,258.34,16471.0
2024-03-14 14:00:00,258.42,259.47,258.42,259.25,20490.0,258.42,259.47,258.42,259.25,20490.0
2024-03-14 14:30:00,259.34,259.46,258.4,258.47,21689.0,259.34,259.46,258.4,258.47,21689.0
2024-03-14 15:00:00,258.39,258.39,257.21,257.54,27808.0,258.39,258.39,257.21,257.54,27808.0
2024-03-14 15:30:00,257.63,258.97,256.84,258.51,155648.0,257.63,258.97,256.84,258.51,155648.0
2024-03-15 09:30:00,258.28,258.28,256.22,256.86,288046.0,258.28,258.28,256.22,256.86,288046.0
2024-03-15 10:00:00,256.86,257.61,255.73,255.8,27805.0,256.86,257.61,255.73,255.8,27805.0
2024-03-15 10:30:00,255.76,256.83,255.36,255.65,19770.0,255.76,256.83,255.36,255.65,19770.0
2024-03-15 11:00:00,255.66,255.67,254.08,254.24,26732.0,255.66,255.67,254.08,254.24,26732.0
2024-03-15 11:30:00,254.21,254.93,253.72,253.95,35197.0,254.21,254.93,253.72,253.95,35197.0
2024-03-15 12:00:00,253.9,254.13,253.13,253.62,19079.0,253.9,254.13,253.13,253.62,19079.0
2024-03-15 12:30:00,253.59,254.64,253.5,253.83,27257.0,253.59,254.64,253.5,253.83,27257.0
2024-03-15 13:00:00,253.86,254.95,253.86,254.77,12522.0,253.86,254.95,253.86,254.77,12522.0
2024-03-15 13:30:00,254.79,255.07,254.48,254.81,12364.0,254.79,255.07,254.48,254.81,12364.0
2024-03-15 14:00:00,254.81,254.94,254.1,254.42,27503.0,254.81,254.94,254.1,254.42,27503.0
2024-03-15 14:30:00,254.53,254.99,254.16,254.2,26282.0,254.53,254.99,254.16,254.2,26282.0
2024-03-15 15:00:00,254.16,254.61,253.97,254.36,20584.0,254.16,254.61,253.97,254.36,20584.0
2024-03-15 15:30:00,254.28,254.71,253.69,254.29,88674.0,254.28,254.71,253.69,254.29,88674.0
2024-03-18 09:30:00,256.18,257.8,255.69,256.92,27048.0,256.18,257.8,255.69,256.92,27048.0
2024-03-18 10:00:00,257.0,258.82,256.8,258.7,36537.0,257.0,258.82,256.8,258.7,36537.0
2024-03-18 10:30:00,258.72,259.07,258.37,258.72,24573.0,258.72,259.07,258.37,258.72,24573.0
2024-03-18 11:00:00,258.83,259.43,258.61,259.43,23175.0,258.83,259.43,258.61,259.43,23175.0
2024-03-18 11:30:00,259.33,259.48,258.04,258.26,13404.0,259.33,259.48,258.04,258.26,13404.0
2024-03-18 12:00:00,258.13,258.43,257.86,258.24,7939.0,258.13,258.43,257.86,258.24,7939.0
2024-03-18 12:30:00,258.24,258.5,257.48,257.59,6574.0,258.24,258.5,257.48,257.59,6574.0
2024-03-18 13:00:00,257.53,258.26,257.45,257.97,5159.0,257.53,258.26,257.45,257.97,5159.0
2024-03-18 13:30:00,258.13,258.13,257.08,257.16,29271.0,258.13,258.13,257.08,257.16,29271.0
2024-03-18 14:00:00,257.16,257.24,256.9,257.14,12344.0,257.16,257.24,256.9,257.14,12344.0
2024-03-18 14:30:00,257.18,257.29,256.46,256.73,15941.0,257.18,257.29,256.46,256.73,15941.0
2024-03-18 15:00:00,256.73,257.18,256.42,256.48,13872.0,256.73,257.18,256.42,256.48,13872.0
2024-03-18 15:30:00,256.58,256.72,254.9,255.23,81774.0,256.58,256.72,254.9,255.23,81774.0
2024-03-19 09:30:00,253.69,254.11,251.37,252.68,36561.0,253.69,254.11,251.37,252.68,36561.0
2024-03-19 10:00:00,252.72,253.34,252.01,252.3,22683.0,252.72,253.34,252.01,252.3,22683.0
2024-03-19 10:30:00,252.34,253.24,252.33,252.95,23109.0,252.34,253.24,252.33,252.95,23109.0
2024-03-19 11:00:00,252.79,253.34,252.6,253.15,11425.0,252.79,253.34,252.6,253.15,11425.0
2024-03-19 11:30:00,253.26,254.21,253.26,254.21,16741.0,253.26,254.21,253.26,254.21,16741.0
2024-03-19 12:00:00,254.23,255.11,253.98,254.94,17896.0,254.23,255.11,253.98,254.94,17896.0
2024-03-19 12:30:00,254.96,256.56,254.91,256.21,25299.0,254.96,256.56,254.91,256.21,25299.0
2024-03-19 13:00:00,256.16,256.83,256.02,256.76,17599.0,256.16,256.83,256.02,256.76,17599.0
2024-03-19 13:30:00,256.89,257.04,256.4,256.5,26218.0,256.89,257.04,256.4,256.5,26218.0
2024-03-19 14:00:00,256.5,256.58,256.09,256.53,12145.0,256.5,256.58,256.09,256.53,12145.0
2024-03-19 14:30:00,256.57,256.72,256.15,256.52,28655.0,256.57,256.72,256.15,256.52,28655.0
2024-03-19 15:00:00,256.58,257.24,256.21,257.08,19798.0,256.58,257.24,256.21,257.08,19798.0
2024-03-19 15:30:00,257.06,257.11,256.02,256.18,70075.0,257.06,257.11,256.02,256.18,70075.0
2024-03-20 09:30:00,257.35,257.93,256.72,257.29,25230.0,257.35,257.93,256.72,257.29,25230.0
2024-03-20 10:00:00,256.86,258.23,256.78,258.23,36428.0,256.86,258.23,256.78,258.23,36428.0
2024-03-20 10:30:00,258.46,258.46,257.0,257.77,18113.0,258.46,258.46,257.0,257.77,18113.0
2024-03-20 11:00:00,257.78,258.54,257.67,258.18,10947.0,257.78,258.54,257.67,258.18,10947.0
2024-03-20 11:30:00,257.99,258.07,257.51,257.9,16903.0,257.99,258.07,257.51,257.9,16903.0
2024-03-20 12:00:00,257.85,259.13,257.81,259.1,24382.0,257.85,259.13,257.81,259.1,24382.0
2024-03-20 12:30:00,259.1,259.48,258.8,259.33,15227.0,259.1,259.48,258.8,259.33,15227.0
2024-03-20 13:00:00,259.27,259.27,258.74,258.89,14041.0,259.27,259.27,258.74,258.89,14041.0
2024-03-20 13:30:00,258.81,259.47,258.59,259.05,17711.0,258.81,259.47,258.59,259.05,17711.0
2024-03-20 14:00:00,259.5,261.97,259.39,261.48,30169.0,259.5,261.97,259.39,261.48,30169.0
2024-03-20 14:30:00,261.48,262.77,259.55,262.31,38468.0,261.48,262.77,259.55,262.31,38468.0
2024-03-20 15:00:00,262.49,262.83,261.86,262.73,36024.0,262.49,262.83,261.86,262.73,36024.0
2024-03-20 15:30:00,262.68,262.77,261.63,262.48,137700.0,262.68,262.77,261.63,262.48,137700.0
2024-03-21 09:30:00,265.0,266.42,263.9,266.42,41968.0,265.0,266.42,263.9,266.42,41968.0
2024-03-21 10:00:00,266.18,268.49,266.16,267.94,38228.0,266.18,268.49,266.16,267.94,38228.0
2024-03-21 10:30:00,267.82,268.69,267.31,268.06,38754.0,267.82,268.69,267.31,268.06,38754.0
2024-03-21 11:00:00,267.88,268.9,267.62,268.06,59170.0,267.88,268.9,267.62,268.06,59170.0
2024-03-21 11:30:00,268.03,268.9,267.81,268.8,25458.0,268.03,268.9,267.81,268.8,25458.0
2024-03-21 12:00:00,268.82,268.89,267.83,268.06,19707.0,268.82,268.89,267.83,268.06,19707.0
2024-03-21 12:30:00,268.05,268.34,267.85,268.3,38286.0,268.05,268.34,267.85,268.3,38286.0
2024-03-21 13:00:00,268.31,268.37,267.54,267.54,19402.0,268.31,268.37,267.54,267.54,19402.0
2024-03-21 13:30:00,267.41,267.76,266.08,266.21,31258.0,267.41,267.76,266.08,266.21,31258.0
2024-03-21 14:00:00,266.11,267.03,265.99,267.03,41675.0,266.11,267.03,265.99,267.03,41675.0
2024-03-21 14:30:00,266.99,267.0,266.13,266.4,16462.0,266.99,267.0,266.13,266.4,16462.0
2024-03-21 15:00:00,266.47,267.19,266.15,266.9,20752.0,266.47,267.19,266.15,266.9,20752.0
2024-03-21 15:30:00,266.84,267.57,265.7,265.75,176623.0,266.84,267.57,265.7,265.75,176623.0
2024-03-22 09:30:00,265.11,267.04,264.74,265.8,21037.0,265.11,267.04,264.74,265.8,21037.0
2024-03-22 10:00:00,265.85,265.99,263.56,263.87,28081.0,265.85,265.99,263.56,263.87,28081.0
2024-03-22 10:30:00,263.92,264.83,263.88,264.65,15162.0,263.92,264.83,263.88,264.65,15162.0
2024-03-22 11:00:00,264.78,265.82,264.58,265.7,14492.0,264.78,265.82,264.58,265.7,14492.0
2024-03-22 11:30:00,265.86,266.11,265.35,265.4,18977.0,265.86,266.11,265.35,265.4,18977.0
2024-03-22 12:00:00,265.38,265.48,264.08,264.44,9709.0,265.38,265.48,264.08,264.44,9709.0
2024-03-22 12:30:00,264.54,264.74,263.86,264.62,9526.0,264.54,264.74,263.86,264.62,9526.0
2024-03-22 13:00:00,264.69,264.96,264.49,264.88,11025.0,264.69,264.96,264.49,264.88,11025.0
2024-03-22 13:30:00,264.96,265.45,264.76,265.45,14391.0,264.96,265.45,264.76,265.45,14391.0
2024-03-22 14:00:00,265.48,265.6,264.58,265.18,33402.0,265.48,265.6,264.58,265.18,33402.0
2024-03-22 14:30:00,265.18,265.18,264.13,264.27,15768.0,265.18,265.18,264.13,264.27,15768.0
2024-03-22 15:00:00,264.25,264.37,263.35,263.68,19400.0,264.25,264.37,263.35,263.68,19400.0
2024-03-22 15:30:00,263.63,263.79,262.73,262.95,123581.0,263.63,263.79,262.73,262.95,123581.0
2024-03-25 09:30:00,261.06,261.06,258.33,259.65,32792.0,261.06,261.06,258.33,259.65,32792.0
2024-03-25 10:00:00,259.66,260.77,258.68,260.55,55759.0,259.66,260.77,258.68,260.55,55759.0
2024-03-25 10:30:00,260.42,261.65,260.42,261.34,16217.0,260.42,261.65,260.42,261.34,16217.0
2024-03-25 11:00:00,261.31,262.12,261.13,261.27,21810.0,261.31,262.12,261.13,261.27,21810.0
2024-03-25 11:30:00,261.26,262.68,261.07,262.55,18640.0,261.26,262.68,261.07,262.55,18640.0
2024-03-25 12:00:00,262.48,262.69,261.76,262.1,16587.0,262.48,262.69,261.76,262.1,16587.0
2024-03-25 12:30:00,262.17,262.17,261.44,261.66,11969.0,262.17,262.17,261.44,261.66,11969.0
2024-03-25 13:00:00,261.67,262.07,261.51,261.87,13608.0,261.67,262.07,261.51,261.87,13608.0
2024-03-25 13:30:00,261.8,262.18,261.31,262.11,16005.0,261.8,262.18,261.31,262.11,16005.0
2024-03-25 14:00:00,262.18,262.24,261.9,262.24,15509.0,262.18,262.24,261.9,262.24,15509.0
2024-03-25 14:30:00,262.2,262.53,261.9,262.24,21109.0,262.2,262.53,261.9,262.24,21109.0
2024-03-25 15:00:00,262.2,262.46,261.7,262.44,15550.0,262.2,262.46,261.7,262.44,15550.0
2024-03-25 15:30:00,262.41,262.82,261.16,261.57,124204.0,262.41,262.82,261.16,261.57,124204.0
2024-03-26 09:30:00,262.02,263.36,261.77,262.55,32072.0,262.02,263.36,261.77,262.55,32072.0
2024-03-26 10:00:00,262.5,263.51,262.24,262.63,22423.0,262.5,263.51,262.24,262.63,22423.0
2024-03-26 10:30:00,262.43,262.86,262.08,262.41,23712.0,262.43,262.86,262.08,262.41,23712.0
2024-03-26 11:00:00,262.41,262.9,262.41,262.61,12660.0,262.41,262.9,262.41,262.61,12660.0
2024-03-26 11:30:00,262.63,263.67,262.19,263.66,20389.0,262.63,263.67,262.19,263.66,20389.0
2024-03-26 12:00:00,263.68,263.78,263.11,263.31,15616.0,263.68,263.78,263.11,263.31,15616.0
2024-03-26 12:30:00,263.34,263.5,263.07,263.38,14688.0,263.34,263.5,263.07,263.38,14688.0
2024-03-26 13:00:00,263.28,263.81,263.19,263.53,19030.0,263.28,263.81,263.19,263.53,19030.0
2024-03-26 13:30:00,263.85,264.21,263.56,264.13,20980.0,263.85,264.21,263.56,264.13,20980.0
2024-03-26 14:00:00,264.21,264.63,263.65,263.76,19207.0,264.21,264.63,263.65,263.76,19207.0
2024-03-26 14:30:00,263.85,263.85,262.98,263.28,14226.0,263.85,263.85,262.98,263.28,14226.0
2024-03-26 15:00:00,263.3,263.3,262.59,262.59,11968.0,263.3,263.3,262.59,262.59,11968.0
2024-03-26 15:30:00,262.42,262.85,261.51,261.67,99457.0,262.42,262.85,261.51,261.67,99457.0
2024-03-27 09:30:00,260.59,262.3,259.82,260.63,122158.0,260.59,262.3,259.82,260.63,122158.0
2024-03-27 10:00:00,260.58,260.58,258.03,259.67,27593.0,260.58,260.58,258.03,259.67,27593.0
2024-03-27 10:30:00,259.79,260.32,259.36,259.45,20395.0,259.79,260.32,259.36,259.45,20395.0
2024-03-27 11:00:00,259.49,260.06,259.15,259.32,12756.0,259.49,260.06,259.15,259.32,12756.0
2024-03-27 11:30:00,259.13,259.78,259.07,259.16,25070.0,259.13,259.78,259.07,259.16,25070.0
2024-03-27 12:00:00,259.14,259.77,259.05,259.66,20872.0,259.14,259.77,259.05,259.66,20872.0
2024-03-27 12:30:00,259.68,260.72,259.59,260.37,24949.0,259.68,260.72,259.59,260.37,24949.0
2024-03-27 13:00:00,260.44,260.73,259.81,260.36,18893.0,260.44,260.73,259.81,260.36,18893.0
2024-03-27 13:30:00,260.31,260.89,260.02,260.81,25397.0,260.31,260.89,260.02,260.81,25397.0
2024-03-27 14:00:00,260.88,261.54,260.62,261.54,13116.0,260.88,261.54,260.62,261.54,13116.0
2024-03-27 14:30:00,261.56,261.58,260.8,261.01,16103.0,261.56,261.58,260.8,261.01,16103.0
2024-03-27 15:00:00,261.01,261.38,260.7,261.24,19091.0,261.01,261.38,260.7,261.24,19091.0
2024-03-27 15:30:00,261.18,261.76,260.7,261.06,62201.0,261.18,261.76,260.7,261.06,62201.0
2024-03-28 09:30:00,261.31,262.95,260.5,262.84,27254.0,261.31,262.95,260.5,262.84,27254.0
2024-03-28 10:00:00,262.44,262.9,261.34,261.86,14213.0,262.44,262.9,261.34,261.86,14213.0
2024-03-28 10:30:00,261.88,262.0,261.35,261.54,12252.0,261.88,262.0,261.35,261.54,12252.0
2024-03-28 11:00:00,261.48,261.5,260.91,261.37,14878.0,261.48,261.5,260.91,261.37,14878.0
2024-03-28 11:30:00,261.43,261.64,261.13,261.58,10469.0,261.43,261.64,261.13,261.58,10469.0
2024-03-28 12:00:00,261.59,261.59,260.79,261.31,12540.0,261.59,261.59,260.79,261.31,12540.0
2024-03-28 12:30:00,261.23,261.23,260.35,260.73,9476.0,261.23,261.23,260.35,260.73,9476.0
2024-03-28 13:00:00,260.63,260.64,260.27,260.27,6969.0,260.63,260.64,260.27,260.27,6969.0
2024-03-28 13:30:00,260.29,260.59,260.2,260.55,9326.0,260.29,260.59,260.2,260.55,9326.0
2024-03-28 14:00:00,260.46,260.68,260.31,260.64,9904.0,260.46,260.68,260.31,260.64,9904.0
2024-03-28 14:30:00,260.63,261.05,260.28,261.05,14395.0,260.63,261.05,260.28,261.05,14395.0
2024-03-28 15:00:00,261.02,261.17,260.47,260.93,16228.0,261.02,261.17,260.47,260.93,16228.0
2024-03-28 15:30:00,260.99,261.11,259.74,260.42,94440.0,260.99,261.11,259.74,260.42,94440.0
2024-04-01 09:30:00,259.89,260.75,259.03,259.03,87632.0,259.89,260.75,259.03,259.03,87632.0
2024-04-01 10:00:00,259.0,259.1,256.67,256.75,16666.0,259.0,259.1,256.67,256.75,16666.0
2024-04-01 10:30:00,256.75,257.15,256.38,257.12,23107.0,256.75,257.15,256.38,257.12,23107.0
2024-04-01 11:00:00,257.15,257.66,256.66,257.12,14734.0,257.15,257.66,256.66,257.12,14734.0
2024-04-01 11:30:00,257.04,257.26,256.44,256.62,11453.0,257.04,257.26,256.44,256.62,11453.0
2024-04-01 12:00:00,256.62,257.83,256.58,257.54,11487.0,256.62,257.83,256.58,257.54,11487.0
2024-04-01 12:30:00,257.62,258.06,257.43,257.82,13812.0,257.62,258.06,257.43,257.82,13812.0
2024-04-01 13:00:00,257.71,258.32,257.58,258.15,17048.0,257.71,258.32,257.58,258.15,17048.0
2024-04-01 13:30:00,258.29,258.76,258.06,258.6,11287.0,258.29,258.76,258.06,258.6,11287.0
2024-04-01 14:00:00,258.59,258.96,258.43,258.72,9650.0,258.59,258.96,258.43,258.72,9650.0
2024-04-01 14:30:00,258.72,259.0,258.63,258.89,12293.0,258.72,259.0,258.63,258.89,12293.0
2024-04-01 15:00:00,258.97,258.97,258.5,258.7,12483.0,258.97,258.97,258.5,258.7,12483.0
2024-04-01 15:30:00,258.75,259.88,258.55,259.45,80449.0,258.75,259.88,258.55,259.45,80449.0
2024-04-02 09:30:00,249.55,252.73,247.19,251.06,203399.0,249.55,252.73,247.19,251.06,203399.0
2024-04-02 10:00:00,250.46,252.76,249.6,250.51,83427.0,250.46,252.76,249.6,250.51,83427.0
2024-04-02 10:30:00,250.2,251.38,249.94,250.08,24480.0,250.2,251.38,249.94,250.08,24480.0
2024-04-02 11:00:00,250.14,251.4,250.08,251.07,24762.0,250.14,251.4,250.08,251.07,24762.0
2024-04-02 11:30:00,251.2,251.52,250.17,250.58,22862.0,251.2,251.52,250.17,250.58,22862.0
2024-04-02 12:00:00,250.62,250.73,249.88,250.24,19664.0,250.62,250.73,249.88,250.24,19664.0
2024-04-02 12:30:00,250.23,250.29,249.79,250.29,16216.0,250.23,250.29,249.79,250.29,16216.0
2024-04-02 13:00:00,250.29,250.35,249.02,249.33,23411.0,250.29,250.35,249.02,249.33,23411.0
2024-04-02 13:30:00,249.29,249.91,249.29,249.51,15326.0,249.29,249.91,249.29,249.51,15326.0
2024-04-02 14:00:00,249.43,249.59,248.42,248.96,54450.0,249.43,249.59,248.42,248.96,54450.0
2024-04-02 14:30:00,248.89,249.28,248.72,248.79,29022.0,248.89,249.28,248.72,248.79,29022.0
2024-04-02 15:00:00,248.8,249.59,248.34,249.5,48277.0,248.8,249.59,248.34,249.5,48277.0
2024-04-02 15:30:00,249.58,249.76,248.36,248.53,224847.0,249.58,249.76,248.36,248.53,224847.0
2024-04-03 09:30:00,247.59,249.32,246.92,248.99,65192.0,247.59,249.32,246.92,248.99,65192.0
2024-04-03 10:00:00,249.32,250.08,248.69,248.87,88206.0,249.32,250.08,248.69,248.87,88206.0
2024-04-03 10:30:00,248.94,250.53,248.84,250.53,44003.0,248.94,250.53,248.84,250.53,44003.0
2024-04-03 11:00:00,250.56,250.85,250.18,250.54,16787.0,250.56,250.85,250.18,250.54,16787.0
2024-04-03 11:30:00,250.52,250.62,249.47,249.68,32601.0,250.52,250.62,249.47,249.68,32601.0
2024-04-03 12:00:00,249.58,249.66,248.97,249.6,35445.0,249.58,249.66,248.97,249.6,35445.0
2024-04-03 12:30:00,249.6,249.75,248.33,248.76,30328.0,249.6,249.75,248.33,248.76,30328.0
2024-04-03 13:00:00,248.65,248.99,248.28,248.86,20261.0,248.65,248.99,248.28,248.86,20261.0
2024-04-03 13:30:00,248.69,248.73,248.17,248.29,17745.0,248.69,248.73,248.17,248.29,17745.0
2024-04-03 14:00:00,248.24,248.54,247.54,247.66,18963.0,248.24,248.54,247.54,247.66,18963.0
2024-04-03 14:30:00,247.64,247.64,246.79,246.87,61254.0,247.64,247.64,246.79,246.87,61254.0
2024-04-03 15:00:00,246.84,246.84,245.5,245.93,39160.0,246.84,246.84,245.5,245.93,39160.0
2024-04-03 15:30:00,245.93,246.71,245.84,246.42,115912.0,245.93,246.71,245.84,246.42,115912.0
2024-04-04 09:30:00,248.98,250.8,248.12,249.4,49053.0,248.98,250.8,248.12,249.4,49053.0
2024-04-04 10:00:00,249.52,252.18,249.52,252.1,19130.0,249.52,252.18,249.52,252.1,19130.0
2024-04-04 10:30:00,252.12,252.35,251.49,252.06,30037.0,252.12,252.35,251.49,252.06,30037.0
2024-04-04 11:00:00,252.2,252.68,251.72,252.5,17582.0,252.2,252.68,251.72,252.5,17582.0
2024-04-04 11:30:00,252.54,252.56,251.45,251.7,39862.0,252.54,252.56,251.45,251.7,39862.0
2024-04-04 12:00:00,251.74,252.0,251.36,251.69,30857.0,251.74,252.0,251.36,251.69,30857.0
2024-04-04 12:30:00,251.71,252.01,251.27,252.01,42079.0,251.71,252.01,251.27,252.01,42079.0
2024-04-04 13:00:00,251.96,252.11,251.59,251.69,20477.0,251.96,252.11,251.59,251.69,20477.0
2024-04-04 13:30:00,251.71,251.74,250.5,250.67,24949.0,251.71,251.74,250.5,250.67,24949.0
2024-04-04 14:00:00,250.6,250.64,248.15,248.16,28626.0,250.6,250.64,248.15,248.16,28626.0
2024-04-04 14:30:00,248.04,248.04,245.33,245.52,41348.0,248.04,248.04,245.33,245.52,41348.0
2024-04-04 15:00:00,245.4,245.84,244.1,244.22,57587.0,245.4,245.84,244.1,244.22,57587.0
2024-04-04 15:30:00,244.21,245.17,243.73,244.73,182121.0,244.21,245.17,243.73,244.73,182121.0
2024-04-05 09:30:00,246.0,247.51,245.6,246.51,31129.0,246.0,247.51,245.6,246.51,31129.0
2024-04-05 10:00:00,246.66,246.75,244.07,244.58,37529.0,246.66,246.75,244.07,244.58,37529.0
2024-04-05 10:30:00,244.68,246.77,244.67,246.65,21450.0,244.68,246.77,244.67,246.65,21450.0
2024-04-05 11:00:00,246.66,247.21,246.19,247.13,55022.0,246.66,247.21,246.19,247.13,55022.0
2024-04-05 11:30:00,247.21,247.95,246.94,247.71,24762.0,247.21,247.95,246.94,247.71,24762.0
2024-04-05 12:00:00,247.87,248.28,247.58,247.95,11177.0,247.87,248.28,247.58,247.95,11177.0
2024-04-05 12:30:00,248.0,248.24,247.64,248.16,27947.0,248.0,248.24,247.64,248.16,27947.0
2024-04-05 13:00:00,248.06,248.06,247.04,247.29,17365.0,248.06,248.06,247.04,247.29,17365.0
2024-04-05 13:30:00,247.28,247.56,245.85,245.97,20678.0,247.28,247.56,245.85,245.97,20678.0
2024-04-05 14:00:00,245.87,246.49,245.49,245.49,30028.0,245.87,246.49,245.49,245.49,30028.0
2024-04-05 14:30:00,245.59,246.0,245.13,245.56,25931.0,245.59,246.0,245.13,245.56,25931.0
2024-04-05 15:00:00,245.65,245.85,245.42,245.8,29508.0,245.65,245.85,245.42,245.8,29508.0
2024-04-05 15:30:00,245.82,245.83,244.49,244.7,267977.0,245.82,245.83,244.49,244.7,267977.0
2024-04-08 09:30:00,244.76,245.82,244.39,245.54,64973.0,244.76,245.82,244.39,245.54,64973.0
2024-04-08 10:00:00,245.58,246.52,245.34,246.13,49268.0,245.58,246.52,245.34,246.13,49268.0
2024-04-08 10:30:00,246.13,247.15,245.79,246.5,36993.0,246.13,247.15,245.79,246.5,36993.0
2024-04-08 11:00:00,246.51,246.81,246.09,246.11,22219.0,246.51,246.81,246.09,246.11,22219.0
2024-04-08 11:30:00,246.02,246.02,245.3,245.73,16691.0,246.02,246.02,245.3,245.73,16691.0
2024-04-08 12:00:00,245.73,246.15,245.33,246.15,26470.0,245.73,246.15,245.33,246.15,26470.0
2024-04-08 12:30:00,246.13,246.56,246.08,246.51,14366.0,246.13,246.56,246.08,246.51,14366.0
2024-04-08 13:00:00,246.44,246.44,246.01,246.26,36266.0,246.44,246.44,246.01,246.26,36266.0
2024-04-08 13:30:00,246.32,246.82,246.08,246.59,19298.0,246.32,246.82,246.08,246.59,19298.0
2024-04-08 14:00:00,246.6,246.64,245.96,246.06,20670.0,246.6,246.64,245.96,246.06,20670.0
2024-04-08 14:30:00,246.06,246.4,246.03,246.21,26957.0,246.06,246.4,246.03,246.21,26957.0
2024-04-08 15:00:00,246.25,246.61,246.0,246.16,40894.0,246.25,246.61,246.0,246.16,40894.0
2024-04-08 15:30:00,246.13,246.19,245.17,245.91,254041.0,246.13,246.19,245.17,245.91,254041.0
2024-04-09 09:30:00,246.86,247.4,245.5,247.17,49550.0,246.86,247.4,245.5,247.17,49550.0
2024-04-09 10:00:00,247.28,248.45,247.07,247.2,29489.0,247.28,248.45,247.07,247.2,29489.0
2024-04-09 10:30:00,247.09,247.09,244.6,245.23,27249.0,247.09,247.09,244.6,245.23,27249.0
2024-04-09 11:00:00,245.36,246.37,245.18,246.2,14927.0,245.36,246.37,245.18,246.2,14927.0
2024-04-09 11:30:00,246.26,246.75,245.93,246.37,41521.0,246.26,246.75,245.93,246.37,41521.0
2024-04-09 12:00:00,246.42,246.7,246.05,246.42,12327.0,246.42,246.7,246.05,246.42,12327.0
2024-04-09 12:30:00,246.33,246.79,245.79,246.19,18226.0,246.33,246.79,245.79,246.19,18226.0
2024-04-09 13:00:00,246.07,247.23,246.04,246.8,13993.0,246.07,247.23,246.04,246.8,13993.0
2024-04-09 13:30:00,247.0,247.28,246.76,246.87,11964.0,247.0,247.28,246.76,246.87,11964.0
2024-04-09 14:00:00,246.78,246.91,246.43,246.46,10419.0,246.78,246.91,246.43,246.46,10419.0
2024-04-09 14:30:00,246.35,246.6,246.23,246.58,12176.0,246.35,246.6,246.23,246.58,12176.0
2024-04-09 15:00:00,246.38,247.86,246.13,247.86,22381.0,246.38,247.86,246.13,247.86,22381.0
2024-04-09 15:30:00,247.82,248.01,247.02,247.99,93218.0,247.82,248.01,247.02,247.99,93218.0
2024-04-10 09:30:00,243.59,244.2,240.68,241.27,55443.0,243.59,244.2,240.68,241.27,55443.0
2024-04-10 10:00:00,241.31,241.99,240.52,241.54,21850.0,241.31,241.99,240.52,241.54,21850.0
2024-04-10 10:30:00,241.41,242.25,240.03,240.49,33647.0,241.41,242.25,240.03,240.49,33647.0
2024-04-10 11:00:00,240.39,240.7,239.73,240.36,52588.0,240.39,240.7,239.73,240.36,52588.0
2024-04-10 11:30:00,240.53,240.53,239.12,239.34,16542.0,240.53,240.53,239.12,239.34,16542.0
2024-04-10 12:00:00,239.32,239.5,238.84,239.41,20360.0,239.32,239.5,238.84,239.41,20360.0
2024-04-10 12:30:00,239.49,239.84,239.0,239.72,20826.0,239.49,239.84,239.0,239.72,20826.0
2024-04-10 13:00:00,239.67,239.91,238.59,239.01,32827.0,239.67,239.91,238.59,239.01,32827.0
2024-04-10 13:30:00,238.98,239.72,238.1,239.09,26566.0,238.98,239.72,238.1,239.09,26566.0
2024-04-10 14:00:00,239.3,239.56,238.52,238.52,26817.0,239.3,239.56,238.52,238.52,26817.0
2024-04-10 14:30:00,238.63,239.45,238.53,238.91,33268.0,238.63,239.45,238.53,238.91,33268.0
2024-04-10 15:00:00,238.81,239.91,238.68,239.45,41144.0,238.81,239.91,238.68,239.45,41144.0
2024-04-10 15:30:00,239.39,239.78,238.58,238.98,146816.0,239.39,239.78,238.58,238.98,146816.0
2024-04-11 09:30:00,239.06,239.84,238.5,239.84,40476.0,239.06,239.84,238.5,239.84,40476.0
2024-04-11 10:00:00,239.59,239.59,237.54,237.89,21750.0,239.59,239.59,237.54,237.89,21750.0
2024-04-11 10:30:00,237.85,239.18,237.74,238.59,21155.0,237.85,239.18,237.74,238.59,21155.0
2024-04-11 11:00:00,238.48,239.6,238.39,239.51,17080.0,238.48,239.6,238.39,239.51,17080.0
2024-04-11 11:30:00,239.52,240.4,239.38,240.33,20519.0,239.52,240.4,239.38,240.33,20519.0
2024-04-11 12:00:00,240.3,240.33,239.6,239.76,15733.0,240.3,240.33,239.6,239.76,15733.0
2024-04-11 12:30:00,239.73,239.81,239.35,239.56,14215.0,239.73,239.81,239.35,239.56,14215.0
2024-04-11 13:00:00,239.46,241.2,239.37,240.84,20327.0,239.46,241.2,239.37,240.84,20327.0
2024-04-11 13:30:00,240.87,241.38,240.65,240.84,29583.0,240.87,241.38,240.65,240.84,29583.0
2024-04-11 14:00:00,240.93,241.94,240.84,241.7,26983.0,240.93,241.94,240.84,241.7,26983.0
2024-04-11 14:30:00,241.74,242.31,241.72,241.82,29590.0,241.74,242.31,241.72,241.82,29590.0
2024-04-11 15:00:00,241.79,242.56,241.79,242.14,29046.0,241.79,242.56,241.79,242.14,29046.0
2024-04-11 15:30:00,242.09,242.18,240.48,241.06,195980.0,242.09,242.18,240.48,241.06,195980.0
2024-04-12 09:30:00,236.58,238.0,235.29,237.59,54430.0,236.58,238.0,235.29,237.59,54430.0
2024-04-12 10:00:00,237.43,237.91,236.89,237.44,42737.0,237.43,237.91,236.89,237.44,42737.0
2024-04-12 10:30:00,237.48,237.59,236.23,236.86,39255.0,237.48,237.59,236.23,236.86,39255.0
2024-04-12 11:00:00,236.98,237.37,236.73,237.23,32064.0,236.98,237.37,236.73,237.23,32064.0
2024-04-12 11:30:00,237.33,237.85,236.28,236.42,30841.0,237.33,237.85,236.28,236.42,30841.0
2024-04-12 12:00:00,236.42,236.66,235.49,235.49,17740.0,236.42,236.66,235.49,235.49,17740.0
2024-04-12 12:30:00,235.53,235.53,234.77,234.84,15443.0,235.53,235.53,234.77,234.84,15443.0
2024-04-12 13:00:00,234.8,235.11,234.19,234.31,78883.0,234.8,235.11,234.19,234.31,78883.0
2024-04-12 13:30:00,234.29,235.49,234.05,234.66,52016.0,234.29,235.49,234.05,234.66,52016.0
2024-04-12 14:00:00,234.55,234.83,234.23,234.5,46904.0,234.55,234.83,234.23,234.5,46904.0
2024-04-12 14:30:00,234.49,234.93,234.26,234.67,54056.0,234.49,234.93,234.26,234.67,54056.0
2024-04-12 15:00:00,234.67,235.17,234.55,235.03,114462.0,234.67,235.17,234.55,235.03,114462.0
2024-04-12 15:30:00,234.99,237.35,234.85,236.98,140315.0,234.99,237.35,234.85,236.98,140315.0
2024-04-15 09:30:00,239.95,239.95,237.02,238.1,25982.0,239.95,239.95,237.02,238.1,25982.0
2024-04-15 10:00:00,237.9,237.9,235.1,235.47,30107.0,237.9,237.9,235.1,235.47,30107.0
2024-04-15 10:30:00,235.55,235.96,235.28,235.48,22183.0,235.55,235.96,235.28,235.48,22183.0
2024-04-15 11:00:00,235.41,235.43,234.36,234.68,27223.0,235.41,235.43,234.36,234.68,27223.0
2024-04-15 11:30:00,234.64,234.92,234.19,234.49,27647.0,234.64,234.92,234.19,234.49,27647.0
2024-04-15 12:00:00,234.5,235.04,233.42,233.49,26171.0,234.5,235.04,233.42,233.49,26171.0
2024-04-15 12:30:00,233.38,233.4,232.59,232.82,81426.0,233.38,233.4,232.59,232.82,81426.0
2024-04-15 13:00:00,232.97,233.24,231.43,231.43,22114.0,232.97,233.24,231.43,231.43,22114.0
2024-04-15 13:30:00,231.44,231.56,230.45,230.53,32261.0,231.44,231.56,230.45,230.53,32261.0
2024-04-15 14:00:00,230.59,230.89,230.07,230.52,31793.0,230.59,230.89,230.07,230.52,31793.0
2024-04-15 14:30:00,230.48,230.99,229.75,229.92,32514.0,230.48,230.99,229.75,229.92,32514.0
2024-04-15 15:00:00,229.76,230.09,228.91,229.44,48983.0,229.76,230.09,228.91,229.44,48983.0
2024-04-15 15:30:00,229.4,229.89,228.92,229.68,156853.0,229.4,229.89,228.92,229.68,156853.0
2024-04-16 09:30:00,230.4,230.42,227.57,227.86,63536.0,230.4,230.42,227.57,227.86,63536.0
2024-04-16 10:00:00,228.0,229.51,227.79,229.36,65012.0,228.0,229.51,227.79,229.36,65012.0
2024-04-16 10:30:00,229.48,229.89,228.59,228.62,65511.0,229.48,229.89,228.59,228.62,65511.0
2024-04-16 11:00:00,228.78,230.14,228.77,230.01,37182.0,228.78,230.14,228.77,230.01,37182.0
2024-04-16 11:30:00,230.04,230.23,229.26,229.47,35238.0,230.04,230.23,229.26,229.47,35238.0
2024-04-16 12:00:00,229.49,230.0,229.0,229.67,44076.0,229.49,230.0,229.0,229.67,44076.0
2024-04-16 12:30:00,229.75,230.34,229.66,229.85,32770.0,229.75,230.34,229.66,229.85,32770.0
2024-04-16 13:00:00,229.88,230.01,229.3,229.4,51842.0,229.88,230.01,229.3,229.4,51842.0
2024-04-16 13:30:00,229.56,230.09,228.77,229.61,123377.0,229.56,230.09,228.77,229.61,123377.0
2024-04-16 14:00:00,229.53,230.35,229.03,229.32,164296.0,229.53,230.35,229.03,229.32,164296.0
2024-04-16 14:30:00,229.32,230.08,229.2,230.01,35417.0,229.32,230.08,229.2,230.01,35417.0
2024-04-16 15:00:00,230.02,230.43,229.48,230.07,46179.0,230.02,230.43,229.48,230.07,46179.0
2024-04-16 15:30:00,230.03,230.03,227.98,228.23,273527.0,230.03,230.03,227.98,228.23,273527.0
2024-04-17 09:30:00,212.77,217.9,210.81,212.39,829746.0,212.77,217.9,210.81,212.39,829746.0
2024-04-17 10:00:00,212.37,212.7,209.2,210.51,621442.0,212.37,212.7,209.2,210.51,621442.0
2024-04-17 10:30:00,210.63,210.63,207.43,209.29,389272.0,210.63,210.63,207.43,209.29,389272.0
2024-04-17 11:00:00,209.28,211.46,209.28,210.37,317978.0,209.28,211.46,209.28,210.37,317978.0
2024-04-17 11:30:00,210.35,213.37,209.77,213.04,316142.0,210.35,213.37,209.77,213.04,316142.0
2024-04-17 12:00:00,213.07,217.56,212.96,217.4,328723.0,213.07,217.56,212.96,217.4,328723.0
2024-04-17 12:30:00,217.37,217.8,215.55,216.2,175929.0,217.37,217.8,215.55,216.2,175929.0
2024-04-17 13:00:00,216.16,217.55,215.68,216.8,113031.0,216.16,217.55,215.68,216.8,113031.0
2024-04-17 13:30:00,216.8,219.5,216.56,217.88,142163.0,216.8,219.5,216.56,217.88,142163.0
2024-04-17 14:00:00,217.86,218.47,215.72,216.33,133914.0,217.86,218.47,215.72,216.33,133914.0
2024-04-17 14:30:00,216.4,217.83,215.58,215.74,158175.0,216.4,217.83,215.58,215.74,158175.0
2024-04-17 15:00:00,215.66,215.99,214.31,215.25,149874.0,215.66,215.99,214.31,215.25,149874.0
2024-04-17 15:30:00,215.29,216.23,214.38,214.89,447898.0,215.29,216.23,214.38,214.89,447898.0
2024-04-18 09:30:00,214.8,214.8,206.67,207.46,288557.0,214.8,214.8,206.67,207.46,288557.0
2024-04-18 10:00:00,207.56,209.0,206.38,208.87,231204.0,207.56,209.0,206.38,208.87,231204.0
2024-04-18 10:30:00,208.87,210.15,208.35,209.73,156490.0,208.87,210.15,208.35,209.73,156490.0
2024-04-18 11:00:00,209.65,210.75,208.71,208.71,184603.0,209.65,210.75,208.71,208.71,184603.0
2024-04-18 11:30:00,208.74,209.64,208.38,208.93,85364.0,208.74,209.64,208.38,208.93,85364.0
2024-04-18 12:00:00,208.92,209.64,206.87,207.0,113731.0,208.92,209.64,206.87,207.0,113731.0
2024-04-18 12:30:00,207.0,208.63,206.23,207.07,235453.0,207.0,208.63,206.23,207.07,235453.0
2024-04-18 13:00:00,207.21,208.37,206.94,207.52,57635.0,207.21,208.37,206.94,207.52,57635.0
2024-04-18 13:30:00,207.55,208.44,206.84,207.97,135790.0,207.55,208.44,206.84,207.97,135790.0
2024-04-18 14:00:00,207.87,208.57,207.3,207.78,106466.0,207.87,208.57,207.3,207.78,106466.0
2024-04-18 14:30:00,207.81,209.11,207.61,208.97,106570.0,207.81,209.11,207.61,208.97,106570.0
2024-04-18 15:00:00,209.04,211.32,208.85,211.03,157319.0,209.04,211.32,208.85,211.03,157319.0
2024-04-18 15:30:00,211.05,211.17,209.76,210.53,537195.0,211.05,211.17,209.76,210.53,537195.0
2024-04-19 09:30:00,211.63,215.07,210.2,214.05,255453.0,211.63,215.07,210.2,214.05,255453.0
2024-04-19 10:00:00,213.75,215.06,213.38,215.06,124949.0,213.75,215.06,213.38,215.06,124949.0
2024-04-19 10:30:00,214.94,216.48,213.72,214.86,230467.0,214.94,216.48,213.72,214.86,230467.0
2024-04-19 11:00:00,214.69,214.79,213.26,214.0,67024.0,214.69,214.79,213.26,214.0,67024.0
2024-04-19 11:30:00,213.88,214.57,213.37,214.19,86362.0,213.88,214.57,213.37,214.19,86362.0
2024-04-19 12:00:00,214.4,215.0,213.93,214.69,84565.0,214.4,215.0,213.93,214.69,84565.0
2024-04-19 12:30:00,214.75,215.7,214.74,215.44,64023.0,214.75,215.7,214.74,215.44,64023.0
2024-04-19 13:00:00,215.39,216.27,215.32,215.97,63536.0,215.39,216.27,215.32,215.97,63536.0
2024-04-19 13:30:00,216.2,216.49,215.63,216.1,68952.0,216.2,216.49,215.63,216.1,68952.0
2024-04-19 14:00:00,215.92,216.16,215.5,215.62,59347.0,215.92,216.16,215.5,215.62,59347.0
2024-04-19 14:30:00,215.65,215.98,214.99,215.24,71792.0,215.65,215.98,214.99,215.24,71792.0
2024-04-19 15:00:00,215.32,216.41,215.0,216.01,86281.0,215.32,216.41,215.0,216.01,86281.0
2024-04-19 15:30:00,216.06,216.84,215.35,216.51,379847.0,216.06,216.84,215.35,216.51,379847.0
2024-04-22 09:30:00,218.7,219.27,215.84,216.04,85153.0,218.7,219.27,215.84,216.04,85153.0
2024-04-22 10:00:00,216.29,217.66,216.16,217.15,47111.0,216.29,217.66,216.16,217.15,47111.0
2024-04-22 10:30:00,217.13,217.66,215.98,216.26,51925.0,217.13,217.66,215.98,216.26,51925.0
2024-04-22 11:00:00,216.22,216.43,214.71,214.76,49404.0,216.22,216.43,214.71,214.76,49404.0
2024-04-22 11:30:00,214.76,215.67,214.33,215.44,36426.0,214.76,215.67,214.33,215.44,36426.0
2024-04-22 12:00:00,215.6,215.92,215.1,215.33,26633.0,215.6,215.92,215.1,215.33,26633.0
2024-04-22 12:30:00,215.28,215.81,215.04,215.31,32415.0,215.28,215.81,215.04,215.31,32415.0
2024-04-22 13:00:00,215.48,217.09,215.43,217.09,39267.0,215.48,217.09,215.43,217.09,39267.0
2024-04-22 13:30:00,217.18,217.64,216.9,217.25,40873.0,217.18,217.64,216.9,217.25,40873.0
2024-04-22 14:00:00,217.32,217.75,217.13,217.59,28451.0,217.32,217.75,217.13,217.59,28451.0
2024-04-22 14:30:00,217.7,217.92,216.96,217.2,52131.0,217.7,217.92,216.96,217.2,52131.0
2024-04-22 15:00:00,217.14,217.95,217.0,217.24,51291.0,217.14,217.95,217.0,217.24,51291.0
2024-04-22 15:30:00,217.24,217.37,216.5,217.13,232195.0,217.24,217.37,216.5,217.13,232195.0
2024-04-23 09:30:00,217.46,218.8,217.13,218.59,53418.0,217.46,218.8,217.13,218.59,53418.0
2024-04-23 10:00:00,218.51,218.86,217.62,218.76,51856.0,218.51,218.86,217.62,218.76,51856.0
2024-04-23 10:30:00,218.76,219.26,218.29,219.13,27816.0,218.76,219.26,218.29,219.13,27816.0
2024-04-23 11:00:00,219.22,219.35,218.32,219.01,28783.0,219.22,219.35,218.32,219.01,28783.0
2024-04-23 11:30:00,219.0,219.1,217.86,218.06,27224.0,219.0,219.1,217.86,218.06,27224.0
2024-04-23 12:00:00,217.85,218.86,217.65,218.85,20608.0,217.85,218.86,217.65,218.85,20608.0
2024-04-23 12:30:00,218.78,218.83,218.01,218.01,19855.0,218.78,218.83,218.01,218.01,19855.0
2024-04-23 13:00:00,218.02,218.27,217.68,217.83,46625.0,218.02,218.27,217.68,217.83,46625.0
2024-04-23 13:30:00,217.77,218.57,217.63,218.45,48443.0,217.77,218.57,217.63,218.45,48443.0
2024-04-23 14:00:00,218.37,218.96,217.96,218.4,35725.0,218.37,218.96,217.96,218.4,35725.0
2024-04-23 14:30:00,218.29,218.46,217.71,218.43,42381.0,218.29,218.46,217.71,218.43,42381.0
2024-04-23 15:00:00,218.44,218.45,217.77,218.13,43796.0,218.44,218.45,217.77,218.13,43796.0
2024-04-23 15:30:00,218.03,218.25,217.43,217.94,191621.0,218.03,218.25,217.43,217.94,191621.0
2024-04-24 09:30:00,217.35,218.62,216.22,216.94,256055.0,217.35,218.62,216.22,216.94,256055.0
2024-04-24 10:00:00,217.05,217.61,215.57,215.57,53372.0,217.05,217.61,215.57,215.57,53372.0
2024-04-24 10:30:00,215.57,216.28,215.3,215.59,38261.0,215.57,216.28,215.3,215.59,38261.0
2024-04-24 11:00:00,215.63,215.73,215.0,215.01,45661.0,215.63,215.73,215.0,215.01,45661.0
2024-04-24 11:30:00,214.98,215.42,214.32,214.88,38072.0,214.98,215.42,214.32,214.88,38072.0
2024-04-24 12:00:00,215.02,215.34,214.35,214.6,22138.0,215.02,215.34,214.35,214.6,22138.0
2024-04-24 12:30:00,214.8,215.19,214.15,215.08,26785.0,214.8,215.19,214.15,215.08,26785.0
2024-04-24 13:00:00,215.06,215.49,214.84,215.46,31848.0,215.06,215.49,214.84,215.46,31848.0
2024-04-24 13:30:00,215.51,216.16,215.45,215.9,130940.0,215.51,216.16,215.45,215.9,130940.0
2024-04-24 14:00:00,216.02,216.14,215.28,215.43,65092.0,216.02,216.14,215.28,215.43,65092.0
2024-04-24 14:30:00,215.45,215.67,215.09,215.34,28209.0,215.45,215.67,215.09,215.34,28209.0
2024-04-24 15:00:00,215.41,215.74,215.05,215.57,174544.0,215.41,215.74,215.05,215.57,174544.0
2024-04-24 15:30:00,215.52,215.52,214.84,214.93,429908.0,215.52,215.52,214.84,214.93,429908.0
2024-04-25 09:30:00,213.99,216.65,213.53,214.49,89992.0,213.99,216.65,213.53,214.49,89992.0
2024-04-25 10:00:00,214.51,215.88,214.24,215.55,83961.0,214.51,215.88,214.24,215.55,83961.0
2024-04-25 10:30:00,215.49,215.6,214.58,214.7,57038.0,215.49,215.6,214.58,214.7,57038.0
2024-04-25 11:00:00,214.7,215.48,214.67,215.41,57287.0,214.7,215.48,214.67,215.41,57287.0
2024-04-25 11:30:00,215.37,215.39,214.75,215.36,57644.0,215.37,215.39,214.75,215.36,57644.0
2024-04-25 12:00:00,215.33,215.33,214.69,215.28,48069.0,215.33,215.33,214.69,215.28,48069.0
2024-04-25 12:30:00,215.08,215.57,214.85,215.46,74014.0,215.08,215.57,214.85,215.46,74014.0
2024-04-25 13:00:00,215.43,215.93,215.4,215.44,53662.0,215.43,215.93,215.4,215.44,53662.0
2024-04-25 13:30:00,215.45,216.37,215.41,215.84,63484.0,215.45,216.37,215.41,215.84,63484.0
2024-04-25 14:00:00,215.85,215.95,215.26,215.31,65901.0,215.85,215.95,215.26,215.31,65901.0
2024-04-25 14:30:00,215.3,215.45,214.87,215.18,61485.0,215.3,215.45,214.87,215.18,61485.0
2024-04-25 15:00:00,215.11,215.84,215.01,215.55,123025.0,215.11,215.84,215.01,215.55,123025.0
2024-04-25 15:30:00,215.46,216.8,214.8,216.38,314221.0,215.46,216.8,214.8,216.38,314221.0
2024-04-26 09:30:00,215.77,218.71,215.5,218.03,109646.0,215.77,218.71,215.5,218.03,109646.0
2024-04-26 10:00:00,218.02,219.37,217.81,218.28,50388.0,218.02,219.37,217.81,218.28,50388.0
2024-04-26 10:30:00,218.38,218.75,218.0,218.08,72919.0,218.38,218.75,218.0,218.08,72919.0
2024-04-26 11:00:00,218.1,218.76,217.86,217.93,29536.0,218.1,218.76,217.86,217.93,29536.0
2024-04-26 11:30:00,217.97,218.58,217.7,218.36,25344.0,217.97,218.58,217.7,218.36,25344.0
2024-04-26 12:00:00,218.33,218.46,217.97,218.16,19454.0,218.33,218.46,217.97,218.16,19454.0
2024-04-26 12:30:00,218.12,218.65,218.11,218.53,18386.0,218.12,218.65,218.11,218.53,18386.0
2024-04-26 13:00:00,218.53,218.95,218.35,218.45,32767.0,218.53,218.95,218.35,218.45,32767.0
2024-04-26 13:30:00,218.45,218.61,218.05,218.4,29001.0,218.45,218.61,218.05,218.4,29001.0
2024-04-26 14:00:00,218.5,218.63,218.18,218.51,49140.0,218.5,218.63,218.18,218.51,49140.0
2024-04-26 14:30:00,218.6,218.6,217.92,218.47,44514.0,218.6,218.6,217.92,218.47,44514.0
2024-04-26 15:00:00,218.45,218.55,218.25,218.47,36165.0,218.45,218.55,218.25,218.47,36165.0
2024-04-26 15:30:00,218.46,218.64,217.88,218.01,103946.0,218.46,218.64,217.88,218.01,103946.0
2024-04-29 09:30:00,218.38,219.09,217.01,217.31,39231.0,218.38,219.09,217.01,217.31,39231.0
2024-04-29 10:00:00,217.4,217.77,216.85,216.92,41088.0,217.4,217.77,216.85,216.92,41088.0
2024-04-29 10:30:00,216.88,217.0,216.03,216.59,35649.0,216.88,217.0,216.03,216.59,35649.0
2024-04-29 11:00:00,216.43,216.74,215.98,215.98,57125.0,216.43,216.74,215.98,215.98,57125.0
2024-04-29 11:30:00,216.13,216.73,215.71,216.64,45085.0,216.13,216.73,215.71,216.64,45085.0
2024-04-29 12:00:00,216.51,216.72,216.44,216.54,32287.0,216.51,216.72,216.44,216.54,32287.0
2024-04-29 12:30:00,216.55,216.74,216.09,216.15,27743.0,216.55,216.74,216.09,216.15,27743.0
2024-04-29 13:00:00,216.18,216.28,215.83,216.08,31406.0,216.18,216.28,215.83,216.08,31406.0
2024-04-29 13:30:00,216.18,216.21,215.7,215.83,38364.0,216.18,216.21,215.7,215.83,38364.0
2024-04-29 14:00:00,215.79,215.86,215.39,215.47,32876.0,215.79,215.86,215.39,215.47,32876.0
2024-04-29 14:30:00,215.4,215.55,214.93,215.55,68293.0,215.4,215.55,214.93,215.55,68293.0
2024-04-29 15:00:00,215.51,215.51,214.49,215.18,66655.0,215.51,215.51,214.49,215.18,66655.0
2024-04-29 15:30:00,215.21,217.03,214.97,216.78,165296.0,215.21,217.03,214.97,216.78,165296.0
2024-04-30 09:30:00,216.25,217.64,216.25,216.96,49148.0,216.25,217.64,216.25,216.96,49148.0
2024-04-30 10:00:00,216.92,217.61,216.24,217.18,25736.0,216.92,217.61,216.24,217.18,25736.0
2024-04-30 10:30:00,217.11,217.64,216.51,216.75,21472.0,217.11,217.64,216.51,216.75,21472.0
2024-04-30 11:00:00,216.75,216.79,216.16,216.18,23020.0,216.75,216.79,216.16,216.18,23020.0
2024-04-30 11:30:00,216.26,216.26,215.5,215.87,38701.0,216.26,216.26,215.5,215.87,38701.0
2024-04-30 12:00:00,215.87,216.35,215.65,216.12,22511.0,215.87,216.35,215.65,216.12,22511.0
2024-04-30 12:30:00,216.08,216.12,214.58,214.8,32777.0,216.08,216.12,214.58,214.8,32777.0
2024-04-30 13:00:00,214.77,215.01,214.49,214.65,25690.0,214.77,215.01,214.49,214.65,25690.0
2024-04-30 13:30:00,214.5,214.95,214.5,214.9,32683.0,214.5,214.95,214.5,214.9,32683.0
2024-04-30 14:00:00,214.81,214.99,214.11,214.15,38420.0,214.81,214.99,214.11,214.15,38420.0
2024-04-30 14:30:00,214.15,214.47,213.88,214.14,44945.0,214.15,214.47,213.88,214.14,44945.0
2024-04-30 15:00:00,214.14,214.36,213.84,213.98,49304.0,214.14,214.36,213.84,213.98,49304.0
2024-04-30 15:30:00,213.93,214.2,212.75,212.78,190748.0,213.93,214.2,212.75,212.78,190748.0
2024-05-01 09:30:00,211.0,211.97,209.82,210.0,37046.0,211.0,211.97,209.82,210.0,37046.0
2024-05-01 10:00:00,210.05,210.66,209.08,210.28,71249.0,210.05,210.66,209.08,210.28,71249.0
2024-05-01 10:30:00,210.26,211.02,210.12,210.48,37669.0,210.26,211.02,210.12,210.48,37669.0
2024-05-01 11:00:00,210.48,210.61,210.03,210.03,60997.0,210.48,210.61,210.03,210.03,60997.0
2024-05-01 11:30:00,209.95,210.03,209.36,209.75,34023.0,209.95,210.03,209.36,209.75,34023.0
2024-05-01 12:00:00,209.74,210.18,209.69,209.96,18764.0,209.74,210.18,209.69,209.96,18764.0
2024-05-01 12:30:00,209.88,210.29,209.6,210.18,35848.0,209.88,210.29,209.6,210.18,35848.0
2024-05-01 13:00:00,210.09,210.23,209.4,209.81,27501.0,210.09,210.23,209.4,209.81,27501.0
2024-05-01 13:30:00,209.81,210.36,209.69,210.24,33227.0,209.81,210.36,209.69,210.24,33227.0
2024-05-01 14:00:00,210.24,211.81,210.24,211.81,67307.0,210.24,211.81,210.24,211.81,67307.0
2024-05-01 14:30:00,211.86,214.09,210.73,214.09,81033.0,211.86,214.09,210.73,214.09,81033.0
2024-05-01 15:00:00,214.33,216.0,214.24,215.29,141576.0,214.33,216.0,214.24,215.29,141576.0
2024-05-01 15:30:00,215.28,215.3,210.54,210.6,197180.0,215.28,215.3,210.54,210.6,197180.0
2024-05-02 09:30:00,211.85,212.4,209.79,210.57,54277.0,211.85,212.4,209.79,210.57,54277.0
2024-05-02 10:00:00,210.47,210.97,208.8,210.43,82975.0,210.47,210.97,208.8,210.43,82975.0
2024-05-02 10:30:00,210.34,211.2,210.07,210.93,36738.0,210.34,211.2,210.07,210.93,36738.0
2024-05-02 11:00:00,210.92,211.44,210.61,210.91,36241.0,210.92,211.44,210.61,210.91,36241.0
2024-05-02 11:30:00,210.83,211.19,210.54,211.13,32593.0,210.83,211.19,210.54,211.13,32593.0
2024-05-02 12:00:00,210.99,211.17,210.24,210.53,25382.0,210.99,211.17,210.24,210.53,25382.0
2024-05-02 12:30:00,210.68,210.68,209.71,209.9,31348.0,210.68,210.68,209.71,209.9,31348.0
2024-05-02 13:00:00,209.93,210.25,209.73,210.09,31200.0,209.93,210.25,209.73,210.09,31200.0
2024-05-02 13:30:00,210.15,210.38,209.85,210.21,34515.0,210.15,210.38,209.85,210.21,34515.0
2024-05-02 14:00:00,210.2,210.82,210.03,210.41,43270.0,210.2,210.82,210.03,210.41,43270.0
2024-05-02 14:30:00,210.4,210.58,210.17,210.49,39595.0,210.4,210.58,210.17,210.49,39595.0
2024-05-02 15:00:00,210.52,210.75,210.04,210.11,48708.0,210.52,210.75,210.04,210.11,48708.0
2024-05-02 15:30:00,210.09,210.3,209.35,209.96,232440.0,210.09,210.3,209.35,209.96,232440.0
2024-05-03 09:30:00,214.37,217.35,214.14,215.24,82359.0,214.37,217.35,214.14,215.24,82359.0
2024-05-03 10:00:00,215.5,215.89,214.28,215.68,42849.0,215.5,215.89,214.28,215.68,42849.0
2024-05-03 10:30:00,215.56,215.88,214.3,214.38,48857.0,215.56,215.88,214.3,214.38,48857.0
2024-05-03 11:00:00,214.45,215.68,214.44,215.45,19648.0,214.45,215.68,214.44,215.45,19648.0
2024-05-03 11:30:00,215.63,216.27,215.36,216.07,22742.0,215.63,216.27,215.36,216.07,22742.0
2024-05-03 12:00:00,216.16,216.17,215.5,215.56,16191.0,216.16,216.17,215.5,215.56,16191.0
2024-05-03 12:30:00,215.59,215.87,214.78,214.9,21647.0,215.59,215.87,214.78,214.9,21647.0
2024-05-03 13:00:00,214.89,215.53,214.71,215.11,18033.0,214.89,215.53,214.71,215.11,18033.0
2024-05-03 13:30:00,215.22,215.94,215.01,215.88,16111.0,215.22,215.94,215.01,215.88,16111.0
2024-05-03 14:00:00,215.88,216.39,215.53,216.06,41892.0,215.88,216.39,215.53,216.06,41892.0
2024-05-03 14:30:00,215.99,216.28,215.4,215.49,36910.0,215.99,216.28,215.4,215.49,36910.0
2024-05-03 15:00:00,215.52,216.0,215.17,215.27,32425.0,215.52,216.0,215.17,215.27,32425.0
2024-05-03 15:30:00,215.27,215.36,214.75,215.23,130090.0,215.27,215.36,214.75,215.23,130090.0
2024-05-06 09:30:00,215.52,217.2,215.52,216.54,78624.0,215.52,217.2,215.52,216.54,78624.0
2024-05-06 10:00:00,216.59,216.59,215.3,215.4,92270.0,216.59,216.59,215.3,215.4,92270.0
2024-05-06 10:30:00,215.38,215.88,214.79,215.36,41164.0,215.38,215.88,214.79,215.36,41164.0
2024-05-06 11:00:00,215.35,215.55,214.48,214.62,51739.0,215.35,215.55,214.48,214.62,51739.0
2024-05-06 11:30:00,214.66,215.56,214.65,215.19,23336.0,214.66,215.56,214.65,215.19,23336.0
2024-05-06 12:00:00,215.14,215.63,214.86,215.42,13896.0,215.14,215.63,214.86,215.42,13896.0
2024-05-06 12:30:00,215.64,216.21,215.6,215.89,26334.0,215.64,216.21,215.6,215.89,26334.0
2024-05-06 13:00:00,215.92,216.05,215.52,215.72,10750.0,215.92,216.05,215.52,215.72,10750.0
2024-05-06 13:30:00,215.75,215.95,215.41,215.7,39370.0,215.75,215.95,215.41,215.7,39370.0
2024-05-06 14:00:00,215.7,215.85,215.18,215.76,16035.0,215.7,215.85,215.18,215.76,16035.0
2024-05-06 14:30:00,215.76,215.76,215.4,215.53,11922.0,215.76,215.76,215.4,215.53,11922.0
2024-05-06 15:00:00,215.44,216.14,215.3,215.48,30132.0,215.44,216.14,215.3,215.48,30132.0
2024-05-06 15:30:00,215.47,216.74,215.24,216.71,117710.0,215.47,216.74,215.24,216.71,117710.0
2024-05-07 09:30:00,216.23,216.74,213.45,214.76,102249.0,216.23,216.74,213.45,214.76,102249.0
2024-05-07 10:00:00,215.06,215.4,214.62,214.72,56755.0,215.06,215.4,214.62,214.72,56755.0
2024-05-07 10:30:00,214.7,215.19,214.23,215.12,73042.0,214.7,215.19,214.23,215.12,73042.0
2024-05-07 11:00:00,215.15,215.62,214.59,214.86,65291.0,215.15,215.62,214.59,214.86,65291.0
2024-05-07 11:30:00,214.83,215.27,214.63,215.2,62602.0,214.83,215.27,214.63,215.2,62602.0
2024-05-07 12:00:00,215.17,215.97,215.03,215.84,41352.0,215.17,215.97,215.03,215.84,41352.0
2024-05-07 12:30:00,215.88,215.93,215.44,215.75,64986.0,215.88,215.93,215.44,215.75,64986.0
2024-05-07 13:00:00,215.78,215.97,215.32,215.5,48454.0,215.78,215.97,215.32,215.5,48454.0
2024-05-07 13:30:00,215.45,215.78,214.67,214.79,18411.0,215.45,215.78,214.67,214.79,18411.0
2024-05-07 14:00:00,214.75,215.08,214.73,214.81,12119.0,214.75,215.08,214.73,214.81,12119.0
2024-05-07 14:30:00,214.84,214.85,213.89,214.45,114853.0,214.84,214.85,213.89,214.45,114853.0
2024-05-07 15:00:00,214.52,214.59,214.05,214.52,28522.0,214.52,214.59,214.05,214.52,28522.0
2024-05-07 15:30:00,214.52,214.77,213.96,214.45,128791.0,214.52,214.77,213.96,214.45,128791.0
2024-05-08 09:30:00,213.75,214.68,213.0,214.17,52469.0,213.75,214.68,213.0,214.17,52469.0
2024-05-08 10:00:00,214.17,214.2,213.51,213.91,35206.0,214.17,214.2,213.51,213.91,35206.0
2024-05-08 10:30:00,213.84,214.53,213.83,214.2,36747.0,213.84,214.53,213.83,214.2,36747.0
2024-05-08 11:00:00,214.32,214.42,213.45,213.59,31516.0,214.32,214.42,213.45,213.59,31516.0
2024-05-08 11:30:00,213.62,213.83,213.44,213.72,10583.0,213.62,213.83,213.44,213.72,10583.0
2024-05-08 12:00:00,213.66,213.94,213.54,213.77,13457.0,213.66,213.94,213.54,213.77,13457.0
2024-05-08 12:30:00,213.76,214.08,213.52,213.82,24541.0,213.76,214.08,213.52,213.82,24541.0
2024-05-08 13:00:00,213.79,214.17,213.67,213.7,39987.0,213.79,214.17,213.67,213.7,39987.0
2024-05-08 13:30:00,213.68,214.12,213.65,214.1,14759.0,213.68,214.12,213.65,214.1,14759.0
2024-05-08 14:00:00,214.02,214.16,213.91,213.98,30271.0,214.02,214.16,213.91,213.98,30271.0
2024-05-08 14:30:00,213.95,214.07,213.61,213.8,46998.0,213.95,214.07,213.61,213.8,46998.0
2024-05-08 15:00:00,213.78,214.11,213.42,213.93,27227.0,213.78,214.11,213.42,213.93,27227.0
2024-05-08 15:30:00,214.07,214.13,213.76,213.94,141879.0,214.07,214.13,213.76,213.94,141879.0
2024-05-09 09:30:00,214.8,216.27,213.66,216.27,49725.0,214.8,216.27,213.66,216.27,49725.0
2024-05-09 10:00:00,216.12,216.97,215.26,215.36,45017.0,216.12,216.97,215.26,215.36,45017.0
2024-05-09 10:30:00,215.46,216.54,215.46,216.53,33160.0,215.46,216.54,215.46,216.53,33160.0
2024-05-09 11:00:00,216.61,218.24,216.57,218.2,47914.0,216.61,218.24,216.57,218.2,47914.0
2024-05-09 11:30:00,218.2,218.24,216.46,216.64,32710.0,218.2,218.24,216.46,216.64,32710.0
2024-05-09 12:00:00,216.57,216.87,216.19,216.61,69791.0,216.57,216.87,216.19,216.61,69791.0
2024-05-09 12:30:00,216.55,217.05,216.5,216.73,58182.0,216.55,217.05,216.5,216.73,58182.0
2024-05-09 13:00:00,216.65,217.15,216.48,216.93,25471.0,216.65,217.15,216.48,216.93,25471.0
2024-05-09 13:30:00,216.95,217.26,216.27,217.18,43511.0,216.95,217.26,216.27,217.18,43511.0
2024-05-09 14:00:00,217.3,217.51,216.9,217.47,32476.0,217.3,217.51,216.9,217.47,32476.0
2024-05-09 14:30:00,217.55,217.88,217.36,217.73,31443.0,217.55,217.88,217.36,217.73,31443.0
2024-05-09 15:00:00,217.69,218.15,217.52,217.72,38969.0,217.69,218.15,217.52,217.72,38969.0
2024-05-09 15:30:00,217.73,218.73,217.55,218.68,236730.0,217.73,218.73,217.55,218.68,236730.0
2024-05-10 09:30:00,219.43,220.73,218.79,218.97,33461.0,219.43,220.73,218.79,218.97,33461.0
2024-05-10 10:00:00,218.84,218.99,217.97,218.08,45635.0,218.84,218.99,217.97,218.08,45635.0
2024-05-10 10:30:00,217.99,218.52,217.46,217.65,40469.0,217.99,218.52,217.46,217.65,40469.0
2024-05-10 11:00:00,217.77,218.04,217.48,217.68,56685.0,217.77,218.04,217.48,217.68,56685.0
2024-05-10 11:30:00,217.67,218.06,217.54,218.05,25947.0,217.67,218.06,217.54,218.05,25947.0
2024-05-10 12:00:00,218.0,218.0,217.19,217.25,18869.0,218.0,218.0,217.19,217.25,18869.0
2024-05-10 12:30:00,217.32,217.59,216.84,217.32,13635.0,217.32,217.59,216.84,217.32,13635.0
2024-05-10 13:00:00,217.37,217.37,216.69,217.06,14296.0,217.37,217.37,216.69,217.06,14296.0
2024-05-10 13:30:00,217.06,217.33,216.61,217.07,17044.0,217.06,217.33,216.61,217.07,17044.0
2024-05-10 14:00:00,217.07,217.58,216.98,217.47,28450.0,217.07,217.58,216.98,217.47,28450.0
2024-05-10 14:30:00,217.47,218.14,217.4,218.13,32274.0,217.47,218.14,217.4,218.13,32274.0
2024-05-10 15:00:00,218.19,218.4,217.95,217.99,34342.0,218.19,218.4,217.95,217.99,34342.0
2024-05-10 15:30:00,218.06,218.19,217.46,217.71,121430.0,218.06,218.19,217.46,217.71,121430.0
2024-05-13 09:30:00,219.79,219.98,218.36,219.45,43795.0,219.79,219.98,218.36,219.45,43795.0
2024-05-13 10:00:00,219.31,219.32,217.71,218.2,27427.0,219.31,219.32,217.71,218.2,27427.0
2024-05-13 10:30:00,218.11,218.42,217.34,217.57,31697.0,218.11,218.42,217.34,217.57,31697.0
2024-05-13 11:00:00,217.78,217.78,217.2,217.73,21510.0,217.78,217.78,217.2,217.73,21510.0
2024-05-13 11:30:00,217.6,218.04,217.4,217.86,12277.0,217.6,218.04,217.4,217.86,12277.0
2024-05-13 12:00:00,217.8,217.91,217.41,217.47,18319.0,217.8,217.91,217.41,217.47,18319.0
2024-05-13 12:30:00,217.49,217.57,217.01,217.07,41014.0,217.49,217.57,217.01,217.07,41014.0
2024-05-13 13:00:00,217.08,217.08,216.35,216.6,73072.0,217.08,217.08,216.35,216.6,73072.0
2024-05-13 13:30:00,216.57,216.79,216.13,216.71,27595.0,216.57,216.79,216.13,216.71,27595.0
2024-05-13 14:00:00,216.78,216.89,216.55,216.82,43425.0,216.78,216.89,216.55,216.82,43425.0
2024-05-13 14:30:00,216.74,217.05,216.61,217.04,35425.0,216.74,217.05,216.61,217.04,35425.0
2024-05-13 15:00:00,217.06,217.28,216.53,216.7,129071.0,217.06,217.28,216.53,216.7,129071.0
2024-05-13 15:30:00,216.65,217.01,216.47,216.54,173852.0,216.65,217.01,216.47,216.54,173852.0
2024-05-14 09:30:00,216.22,216.54,215.05,216.42,95259.0,216.22,216.54,215.05,216.42,95259.0
2024-05-14 10:00:00,216.45,217.06,216.05,216.29,78693.0,216.45,217.06,216.05,216.29,78693.0
2024-05-14 10:30:00,216.4,216.48,215.36,215.78,70876.0,216.4,216.48,215.36,215.78,70876.0
2024-05-14 11:00:00,215.78,215.94,215.15,215.26,82029.0,215.78,215.94,215.15,215.26,82029.0
2024-05-14 11:30:00,215.2,215.42,214.9,214.96,29377.0,215.2,215.42,214.9,214.96,29377.0
2024-05-14 12:00:00,214.89,215.29,214.89,214.93,51254.0,214.89,215.29,214.89,214.93,51254.0
2024-05-14 12:30:00,214.93,215.42,214.74,215.18,13766.0,214.93,215.42,214.74,215.18,13766.0
2024-05-14 13:00:00,215.26,215.34,214.95,215.1,42843.0,215.26,215.34,214.95,215.1,42843.0
2024-05-14 13:30:00,215.1,215.51,214.91,215.03,51150.0,215.1,215.51,214.91,215.03,51150.0
2024-05-14 14:00:00,214.95,215.77,214.95,215.67,70544.0,214.95,215.77,214.95,215.67,70544.0
2024-05-14 14:30:00,215.71,216.17,215.46,215.6,49685.0,215.71,216.17,215.46,215.6,49685.0
2024-05-14 15:00:00,215.56,215.83,215.09,215.13,142398.0,215.56,215.83,215.09,215.13,142398.0
2024-05-14 15:30:00,215.1,216.04,215.09,215.79,251624.0,215.1,216.04,215.09,215.79,251624.0
2024-05-15 09:30:00,219.13,220.66,217.72,219.43,74867.0,219.13,220.66,217.72,219.43,74867.0
2024-05-15 10:00:00,219.23,220.45,219.06,219.88,38909.0,219.23,220.45,219.06,219.88,38909.0
2024-05-15 10:30:00,219.87,220.1,219.14,219.42,16321.0,219.87,220.1,219.14,219.42,16321.0
2024-05-15 11:00:00,219.38,219.82,219.1,219.69,23843.0,219.38,219.82,219.1,219.69,23843.0
2024-05-15 11:30:00,219.76,219.95,219.35,219.43,38857.0,219.76,219.95,219.35,219.43,38857.0
2024-05-15 12:00:00,219.42,220.48,219.18,220.46,25757.0,219.42,220.48,219.18,220.46,25757.0
2024-05-15 12:30:00,220.46,221.28,220.32,221.02,15197.0,220.46,221.28,220.32,221.02,15197.0
2024-05-15 13:00:00,221.1,221.65,220.73,221.36,19002.0,221.1,221.65,220.73,221.36,19002.0
2024-05-15 13:30:00,221.44,221.44,220.18,220.68,28765.0,221.44,221.44,220.18,220.68,28765.0
2024-05-15 14:00:00,220.66,221.22,220.66,220.81,17684.0,220.66,221.22,220.66,220.81,17684.0
2024-05-15 14:30:00,220.84,221.17,220.56,221.16,31198.0,220.84,221.17,220.56,221.16,31198.0
2024-05-15 15:00:00,221.05,221.38,220.73,220.74,14857.0,221.05,221.38,220.73,220.74,14857.0
2024-05-15 15:30:00,220.73,220.78,220.08,220.36,103485.0,220.73,220.78,220.08,220.36,103485.0
2024-05-16 09:30:00,219.95,220.26,218.43,219.54,76147.0,219.95,220.26,218.43,219.54,76147.0
2024-05-16 10:00:00,219.75,220.49,219.29,220.01,67246.0,219.75,220.49,219.29,220.01,67246.0
2024-05-16 10:30:00,220.0,220.3,219.63,220.3,55204.0,220.0,220.3,219.63,220.3,55204.0
2024-05-16 11:00:00,220.37,220.54,219.96,220.31,30743.0,220.37,220.54,219.96,220.31,30743.0
2024-05-16 11:30:00,220.21,220.64,219.92,220.64,51245.0,220.21,220.64,219.92,220.64,51245.0
2024-05-16 12:00:00,220.54,221.09,220.32,220.66,20318.0,220.54,221.09,220.32,220.66,20318.0
2024-05-16 12:30:00,220.64,221.18,220.48,221.05,11693.0,220.64,221.18,220.48,221.05,11693.0
2024-05-16 13:00:00,221.02,221.12,220.25,220.45,24624.0,221.02,221.12,220.25,220.45,24624.0
2024-05-16 13:30:00,220.5,220.75,220.11,220.75,25149.0,220.5,220.75,220.11,220.75,25149.0
2024-05-16 14:00:00,220.73,220.73,220.18,220.37,30621.0,220.73,220.73,220.18,220.37,30621.0
2024-05-16 14:30:00,220.38,220.7,219.93,220.7,26221.0,220.38,220.7,219.93,220.7,26221.0
2024-05-16 15:00:00,220.68,221.24,220.55,221.15,44733.0,220.68,221.24,220.55,221.15,44733.0
2024-05-16 15:30:00,221.18,221.26,220.3,220.49,199906.0,221.18,221.26,220.3,220.49,199906.0
2024-05-17 09:30:00,220.89,221.05,219.69,220.43,87968.0,220.89,221.05,219.69,220.43,87968.0
2024-05-17 10:00:00,220.53,220.73,219.33,219.36,31241.0,220.53,220.73,219.33,219.36,31241.0
2024-05-17 10:30:00,219.48,219.76,219.21,219.65,23776.0,219.48,219.76,219.21,219.65,23776.0
2024-05-17 11:00:00,219.7,220.3,219.55,220.04,36126.0,219.7,220.3,219.55,220.04,36126.0
2024-05-17 11:30:00,220.07,220.51,219.73,220.43,28732.0,220.07,220.51,219.73,220.43,28732.0
2024-05-17 12:00:00,220.5,220.54,220.11,220.14,44515.0,220.5,220.54,220.11,220.14,44515.0
2024-05-17 12:30:00,220.13,220.32,219.78,220.18,28862.0,220.13,220.32,219.78,220.18,28862.0
2024-05-17 13:00:00,220.14,220.21,219.72,219.85,41628.0,220.14,220.21,219.72,219.85,41628.0
2024-05-17 13:30:00,219.85,220.21,219.43,219.88,64616.0,219.85,220.21,219.43,219.88,64616.0
2024-05-17 14:00:00,219.79,220.01,219.56,219.76,31985.0,219.79,220.01,219.56,219.76,31985.0
2024-05-17 14:30:00,219.81,220.59,219.67,220.44,26851.0,219.81,220.59,219.67,220.44,26851.0
2024-05-17 15:00:00,220.33,220.85,220.16,220.5,35573.0,220.33,220.85,220.16,220.5,35573.0
2024-05-17 15:30:00,220.55,221.31,220.09,221.28,192465.0,220.55,221.31,220.09,221.28,192465.0
2024-05-20 09:30:00,221.4,221.53,219.84,221.33,47918.0,221.4,221.53,219.84,221.33,47918.0
2024-05-20 10:00:00,221.34,221.78,220.91,221.34,30317.0,221.34,221.78,220.91,221.34,30317.0
2024-05-20 10:30:00,221.45,221.98,221.39,221.53,17365.0,221.45,221.98,221.39,221.53,17365.0
2024-05-20 11:00:00,221.52,221.87,221.12,221.49,17649.0,221.52,221.87,221.12,221.49,17649.0
2024-05-20 11:30:00,221.55,221.85,220.98,221.14,32488.0,221.55,221.85,220.98,221.14,32488.0
2024-05-20 12:00:00,221.24,221.24,220.25,220.33,30199.0,221.24,221.24,220.25,220.33,30199.0
2024-05-20 12:30:00,220.33,221.01,220.29,221.01,24532.0,220.33,221.01,220.29,221.01,24532.0
2024-05-20 13:00:00,221.17,221.17,220.63,220.64,28024.0,221.17,221.17,220.63,220.64,28024.0
2024-05-20 13:30:00,220.58,221.06,220.34,221.06,38439.0,220.58,221.06,220.34,221.06,38439.0
2024-05-20 14:00:00,221.04,221.06,220.37,220.74,28834.0,221.04,221.06,220.37,220.74,28834.0
2024-05-20 14:30:00,220.74,221.2,220.74,221.13,27756.0,220.74,221.2,220.74,221.13,27756.0
2024-05-20 15:00:00,221.07,221.63,221.02,221.63,20821.0,221.07,221.63,221.02,221.63,20821.0
2024-05-20 15:30:00,221.56,221.64,221.14,221.4,126276.0,221.56,221.64,221.14,221.4,126276.0
2024-05-21 09:30:00,219.35,220.35,218.0,218.53,100990.0,219.35,220.35,218.0,218.53,100990.0
2024-05-21 10:00:00,218.67,219.92,218.54,219.37,21326.0,218.67,219.92,218.54,219.37,21326.0
2024-05-21 10:30:00,219.5,219.86,219.35,219.36,15362.0,219.5,219.86,219.35,219.36,15362.0
2024-05-21 11:00:00,219.4,219.82,219.2,219.47,7381.0,219.4,219.82,219.2,219.47,7381.0
2024-05-21 11:30:00,219.52,219.55,219.18,219.29,12300.0,219.52,219.55,219.18,219.29,12300.0
2024-05-21 12:00:00,219.23,219.5,219.19,219.5,6528.0,219.23,219.5,219.19,219.5,6528.0
2024-05-21 12:30:00,219.42,219.64,219.19,219.49,9187.0,219.42,219.64,219.19,219.49,9187.0
2024-05-21 13:00:00,219.37,219.66,219.24,219.65,11881.0,219.37,219.66,219.24,219.65,11881.0
2024-05-21 13:30:00,219.65,220.01,219.63,219.72,11111.0,219.65,220.01,219.63,219.72,11111.0
2024-05-21 14:00:00,219.84,220.03,219.57,220.01,13593.0,219.84,220.03,219.57,220.01,13593.0
2024-05-21 14:30:00,220.05,220.17,219.88,220.11,10233.0,220.05,220.17,219.88,220.11,10233.0
2024-05-21 15:00:00,220.11,220.33,220.03,220.12,20433.0,220.11,220.33,220.03,220.12,20433.0
2024-05-21 15:30:00,220.15,220.6,220.14,220.3,107726.0,220.15,220.6,220.14,220.3,107726.0
2024-05-22 09:30:00,220.51,221.29,220.31,221.17,30394.0,220.51,221.29,220.31,221.17,30394.0
2024-05-22 10:00:00,221.24,221.73,220.24,221.72,39936.0,221.24,221.73,220.24,221.72,39936.0
2024-05-22 10:30:00,221.66,221.66,220.69,221.09,12488.0,221.66,221.66,220.69,221.09,12488.0
2024-05-22 11:00:00,221.11,221.81,221.05,221.67,11065.0,221.11,221.81,221.05,221.67,11065.0
2024-05-22 11:30:00,221.67,221.75,221.14,221.61,30790.0,221.67,221.75,221.14,221.61,30790.0
2024-05-22 12:00:00,221.55,221.83,221.34,221.61,33745.0,221.55,221.83,221.34,221.61,33745.0
2024-05-22 12:30:00,221.57,221.6,221.0,221.16,64929.0,221.57,221.6,221.0,221.16,64929.0
2024-05-22 13:00:00,221.15,221.46,220.89,221.0,76141.0,221.15,221.46,220.89,221.0,76141.0
2024-05-22 13:30:00,220.96,221.04,220.66,220.83,11880.0,220.96,221.04,220.66,220.83,11880.0
2024-05-22 14:00:00,220.8,220.86,219.84,219.92,86185.0,220.8,220.86,219.84,219.92,86185.0
2024-05-22 14:30:00,219.92,220.3,219.85,219.98,17153.0,219.92,220.3,219.85,219.98,17153.0
2024-05-22 15:00:00,219.94,220.15,219.63,220.09,38854.0,219.94,220.15,219.63,220.09,38854.0
2024-05-22 15:30:00,220.11,220.15,219.46,219.95,121608.0,220.11,220.15,219.46,219.95,121608.0
2024-05-23 09:30:00,221.07,221.2,217.36,218.3,82819.0,221.07,221.2,217.36,218.3,82819.0
2024-05-23 10:00:00,218.3,218.65,217.25,217.81,46463.0,218.3,218.65,217.25,217.81,46463.0
2024-05-23 10:30:00,217.87,217.87,217.13,217.14,35188.0,217.87,217.87,217.13,217.14,35188.0
2024-05-23 11:00:00,217.2,218.37,217.18,217.83,34165.0,217.2,218.37,217.18,217.83,34165.0
2024-05-23 11:30:00,218.03,218.07,217.51,217.66,22715.0,218.03,218.07,217.51,217.66,22715.0
2024-05-23 12:00:00,217.59,217.75,217.15,217.31,31227.0,217.59,217.75,217.15,217.31,31227.0
2024-05-23 12:30:00,217.35,217.57,217.25,217.44,57972.0,217.35,217.57,217.25,217.44,57972.0
2024-05-23 13:00:00,217.49,217.51,216.4,217.24,46824.0,217.49,217.51,216.4,217.24,46824.0
2024-05-23 13:30:00,217.2,217.2,215.09,215.26,45844.0,217.2,217.2,215.09,215.26,45844.0
2024-05-23 14:00:00,215.16,215.75,214.9,214.9,57301.0,215.16,215.75,214.9,214.9,57301.0
2024-05-23 14:30:00,214.87,215.64,214.62,214.75,33678.0,214.87,215.64,214.62,214.75,33678.0
2024-05-23 15:00:00,214.75,215.2,214.52,214.67,64014.0,214.75,215.2,214.52,214.67,64014.0
2024-05-23 15:30:00,214.67,215.32,214.63,215.08,218533.0,214.67,215.32,214.63,215.08,218533.0
2024-05-24 09:30:00,212.3,215.51,209.0,215.5,103178.0,212.3,215.51,209.0,215.5,103178.0
2024-05-24 10:00:00,215.45,216.52,214.64,215.06,44720.0,215.45,216.52,214.64,215.06,44720.0
2024-05-24 10:30:00,215.16,215.41,214.4,215.21,29321.0,215.16,215.41,214.4,215.21,29321.0
2024-05-24 11:00:00,215.22,215.75,215.12,215.13,39957.0,215.22,215.75,215.12,215.13,39957.0
2024-05-24 11:30:00,215.13,215.28,214.57,214.89,33120.0,215.13,215.28,214.57,214.89,33120.0
2024-05-24 12:00:00,214.93,214.93,214.01,214.18,31281.0,214.93,214.93,214.01,214.18,31281.0
2024-05-24 12:30:00,214.31,214.56,213.83,214.05,19693.0,214.31,214.56,213.83,214.05,19693.0
2024-05-24 13:00:00,214.04,214.77,214.03,214.48,14677.0,214.04,214.77,214.03,214.48,14677.0
2024-05-24 13:30:00,214.48,214.83,213.86,214.83,23116.0,214.48,214.83,213.86,214.83,23116.0
2024-05-24 14:00:00,214.83,215.17,214.76,215.02,33876.0,214.83,215.17,214.76,215.02,33876.0
2024-05-24 14:30:00,214.99,215.12,214.66,214.66,42745.0,214.99,215.12,214.66,214.66,42745.0
2024-05-24 15:00:00,214.71,214.88,214.32,214.69,56627.0,214.71,214.88,214.32,214.69,56627.0
2024-05-24 15:30:00,214.69,215.05,214.03,214.74,170696.0,214.69,215.05,214.03,214.74,170696.0
2024-05-28 09:30:00,213.63,213.63,211.07,211.45,88838.0,213.63,213.63,211.07,211.45,88838.0
2024-05-28 10:00:00,211.44,212.09,210.93,211.97,114254.0,211.44,212.09,210.93,211.97,114254.0
2024-05-28 10:30:00,211.87,212.07,210.86,210.87,42014.0,211.87,212.07,210.86,210.87,42014.0
2024-05-28 11:00:00,210.94,211.36,210.69,210.98,42444.0,210.94,211.36,210.69,210.98,42444.0
2024-05-28 11:30:00,210.97,211.39,210.81,210.9,36368.0,210.97,211.39,210.81,210.9,36368.0
2024-05-28 12:00:00,210.88,211.13,210.57,210.85,26658.0,210.88,211.13,210.57,210.85,26658.0
2024-05-28 12:30:00,210.84,211.04,210.37,210.44,15990.0,210.84,211.04,210.37,210.44,15990.0
2024-05-28 13:00:00,210.48,210.76,209.93,210.5,63584.0,210.48,210.76,209.93,210.5,63584.0
2024-05-28 13:30:00,210.45,210.81,210.25,210.7,52491.0,210.45,210.81,210.25,210.7,52491.0
2024-05-28 14:00:00,210.69,210.99,210.41,210.68,61024.0,210.69,210.99,210.41,210.68,61024.0
2024-05-28 14:30:00,210.68,210.68,209.89,210.24,86771.0,210.68,210.68,209.89,210.24,86771.0
2024-05-28 15:00:00,210.34,210.45,209.88,210.0,92539.0,210.34,210.45,209.88,210.0,92539.0
2024-05-28 15:30:00,210.04,210.54,209.75,210.43,205923.0,210.04,210.54,209.75,210.43,205923.0
2024-05-29 09:30:00,207.66,208.2,206.72,207.67,205861.0,207.66,208.2,206.72,207.67,205861.0
2024-05-29 10:00:00,207.56,207.8,207.05,207.49,155857.0,207.56,207.8,207.05,207.49,155857.0
2024-05-29 10:30:00,207.5,208.35,207.5,208.12,151995.0,207.5,208.35,207.5,208.12,151995.0
2024-05-29 11:00:00,208.15,209.33,207.83,209.0,193442.0,208.15,209.33,207.83,209.0,193442.0
2024-05-29 11:30:00,209.0,209.4,208.56,208.96,194543.0,209.0,209.4,208.56,208.96,194543.0
2024-05-29 12:00:00,208.93,209.78,208.5,209.61,164777.0,208.93,209.78,208.5,209.61,164777.0
2024-05-29 12:30:00,209.65,210.12,209.29,209.81,150694.0,209.65,210.12,209.29,209.81,150694.0
2024-05-29 13:00:00,209.81,209.89,209.11,209.35,164070.0,209.81,209.89,209.11,209.35,164070.0
2024-05-29 13:30:00,209.36,209.4,208.95,209.04,204224.0,209.36,209.4,208.95,209.04,204224.0
2024-05-29 14:00:00,209.06,209.1,207.74,207.78,146379.0,209.06,209.1,207.74,207.78,146379.0
2024-05-29 14:30:00,207.85,208.71,207.85,208.18,37585.0,207.85,208.71,207.85,208.18,37585.0
2024-05-29 15:00:00,208.25,208.85,208.15,208.56,56882.0,208.25,208.85,208.15,208.56,56882.0
2024-05-29 15:30:00,208.6,208.81,208.43,208.51,208022.0,208.6,208.81,208.43,208.51,208022.0
2024-05-30 09:30:00,207.1,207.1,202.5,203.32,310830.0,207.1,207.1,202.5,203.32,310830.0
2024-05-30 10:00:00,203.42,203.42,200.07,200.31,195523.0,203.42,203.42,200.07,200.31,195523.0
2024-05-30 10:30:00,200.38,201.88,199.89,201.81,450002.0,200.38,201.88,199.89,201.81,450002.0
2024-05-30 11:00:00,201.81,202.06,200.42,201.71,111541.0,201.81,202.06,200.42,201.71,111541.0
2024-05-30 11:30:00,201.76,201.76,200.88,201.41,171355.0,201.76,201.76,200.88,201.41,171355.0
2024-05-30 12:00:00,201.54,201.93,200.67,201.18,436809.0,201.54,201.93,200.67,201.18,436809.0
2024-05-30 12:30:00,201.16,202.26,200.91,201.07,46118.0,201.16,202.26,200.91,201.07,46118.0
2024-05-30 13:00:00,201.09,201.12,199.77,200.44,88400.0,201.09,201.12,199.77,200.44,88400.0
2024-05-30 13:30:00,200.5,200.84,200.09,200.31,70647.0,200.5,200.84,200.09,200.31,70647.0
2024-05-30 14:00:00,200.25,200.47,199.94,200.41,66724.0,200.25,200.47,199.94,200.41,66724.0
2024-05-30 14:30:00,200.44,200.44,199.82,199.95,89987.0,200.44,200.44,199.82,199.95,89987.0
2024-05-30 15:00:00,199.92,200.08,199.55,199.69,69436.0,199.92,200.08,199.55,199.69,69436.0
2024-05-30 15:30:00,199.75,200.48,199.58,199.86,394163.0,199.75,200.48,199.58,199.86,394163.0
2024-05-31 09:30:00,200.05,200.36,196.42,196.54,278634.0,200.05,200.36,196.42,196.54,278634.0
2024-05-31 10:00:00,196.6,197.82,196.46,196.67,274825.0,196.6,197.82,196.46,196.67,274825.0
2024-05-31 10:30:00,196.78,197.01,195.63,195.63,106797.0,196.78,197.01,195.63,195.63,106797.0
2024-05-31 11:00:00,195.7,196.74,195.32,196.14,56417.0,195.7,196.74,195.32,196.14,56417.0
2024-05-31 11:30:00,196.0,196.64,195.86,196.56,100551.0,196.0,196.64,195.86,196.56,100551.0
2024-05-31 12:00:00,196.55,196.81,196.14,196.81,108931.0,196.55,196.81,196.14,196.81,108931.0
2024-05-31 12:30:00,196.84,197.37,196.7,196.97,32839.0,196.84,197.37,196.7,196.97,32839.0
2024-05-31 13:00:00,196.89,197.5,196.89,197.38,37793.0,196.89,197.5,196.89,197.38,37793.0
2024-05-31 13:30:00,197.48,197.49,196.95,197.05,40156.0,197.48,197.49,196.95,197.05,40156.0
2024-05-31 14:00:00,197.11,197.13,196.72,196.72,39961.0,197.11,197.13,196.72,196.72,39961.0
2024-05-31 14:30:00,196.72,197.2,196.71,197.02,43844.0,196.72,197.2,196.71,197.02,43844.0
2024-05-31 15:00:00,197.01,198.01,196.99,198.0,54320.0,197.01,198.01,196.99,198.0,54320.0
2024-05-31 15:30:00,197.97,201.82,197.83,201.61,437296.0,197.97,201.82,197.83,201.61,437296.0
2024-06-03 09:30:00,219.23,222.21,217.0,219.71,1144236.0,219.23,222.21,217.0,219.71,1144236.0
2024-06-03 10:00:00,219.92,220.82,217.68,218.7,518717.0,219.92,220.82,217.68,218.7,518717.0
2024-06-03 10:30:00,218.61,218.75,217.01,217.73,223505.0,218.61,218.75,217.01,217.73,223505.0
2024-06-03 11:00:00,217.65,217.75,214.85,215.9,377007.0,217.65,217.75,214.85,215.9,377007.0
2024-06-03 11:30:00,215.9,216.6,213.69,213.84,215978.0,215.9,216.6,213.69,213.84,215978.0
2024-06-03 12:00:00,213.84,214.64,211.07,212.07,224166.0,213.84,214.64,211.07,212.07,224166.0
2024-06-03 12:30:00,212.15,212.44,209.92,210.4,208482.0,212.15,212.44,209.92,210.4,208482.0
2024-06-03 13:00:00,210.4,210.5,208.34,208.93,608203.0,210.4,210.5,208.34,208.93,608203.0
2024-06-03 13:30:00,208.89,211.37,208.83,211.15,334544.0,208.89,211.37,208.83,211.15,334544.0
2024-06-03 14:00:00,211.21,213.47,211.21,212.86,230321.0,211.21,213.47,211.21,212.86,230321.0
2024-06-03 14:30:00,212.86,213.02,211.88,212.17,173253.0,212.86,213.02,211.88,212.17,173253.0
2024-06-03 15:00:00,212.15,212.47,210.48,211.95,141959.0,212.15,212.47,210.48,211.95,141959.0
2024-06-03 15:30:00,211.86,212.06,210.31,210.86,672489.0,211.86,212.06,210.31,210.86,672489.0
2024-06-04 09:30:00,211.17,214.07,208.84,211.93,227898.0,211.17,214.07,208.84,211.93,227898.0
2024-06-04 10:00:00,212.0,212.86,209.71,209.84,360262.0,212.0,212.86,209.71,209.84,360262.0
2024-06-04 10:30:00,209.84,211.09,209.23,210.46,235138.0,209.84,211.09,209.23,210.46,235138.0
2024-06-04 11:00:00,210.5,211.79,210.35,211.06,224593.0,210.5,211.79,210.35,211.06,224593.0
2024-06-04 11:30:00,211.06,212.09,210.97,211.16,73256.0,211.06,212.09,210.97,211.16,73256.0
2024-06-04 12:00:00,211.2,211.86,210.59,210.99,37395.0,211.2,211.86,210.59,210.99,37395.0
2024-06-04 12:30:00,210.87,211.16,210.58,210.72,37812.0,210.87,211.16,210.58,210.72,37812.0
2024-06-04 13:00:00,210.77,210.98,210.24,210.98,83159.0,210.77,210.98,210.24,210.98,83159.0
2024-06-04 13:30:00,210.99,211.29,210.66,211.03,70048.0,210.99,211.29,210.66,211.03,70048.0
2024-06-04 14:00:00,211.03,211.85,210.83,211.76,43644.0,211.03,211.85,210.83,211.76,43644.0
2024-06-04 14:30:00,211.75,211.85,211.22,211.29,66921.0,211.75,211.85,211.22,211.29,66921.0
2024-06-04 15:00:00,211.28,211.85,210.92,211.79,97782.0,211.28,211.85,210.92,211.79,97782.0
2024-06-04 15:30:00,211.74,212.24,211.45,212.06,303578.0,211.74,212.24,211.45,212.06,303578.0
2024-06-05 09:30:00,213.69,217.12,212.98,216.92,170673.0,213.69,217.12,212.98,216.92,170673.0
2024-06-05 10:00:00,216.84,218.27,214.67,214.7,195053.0,216.84,218.27,214.67,214.7,195053.0
2024-06-05 10:30:00,214.84,216.28,214.84,215.33,119234.0,214.84,216.28,214.84,215.33,119234.0
2024-06-05 11:00:00,215.46,216.23,215.29,216.02,91272.0,215.46,216.23,215.29,216.02,91272.0
2024-06-05 11:30:00,216.22,217.03,216.15,216.89,67167.0,216.22,217.03,216.15,216.89,67167.0
2024-06-05 12:00:00,216.89,217.56,216.83,217.2,48944.0,216.89,217.56,216.83,217.2,48944.0
2024-06-05 12:30:00,217.07,217.42,216.99,217.24,102384.0,217.07,217.42,216.99,217.24,102384.0
2024-06-05 13:00:00,217.11,217.25,216.48,216.9,38079.0,217.11,217.25,216.48,216.9,38079.0
2024-06-05 13:30:00,216.85,217.14,216.7,216.84,59389.0,216.85,217.14,216.7,216.84,59389.0
2024-06-05 14:00:00,216.74,216.74,215.86,215.98,31350.0,216.74,216.74,215.86,215.98,31350.0
2024-06-05 14:30:00,215.86,216.51,215.63,216.29,47193.0,215.86,216.51,215.63,216.29,47193.0
2024-06-05 15:00:00,216.2,216.33,215.06,215.31,59989.0,216.2,216.33,215.06,215.31,59989.0
2024-06-05 15:30:00,215.21,216.86,215.01,216.28,279650.0,215.21,216.86,215.01,216.28,279650.0
2024-06-06 09:30:00,216.99,218.91,215.11,217.91,98613.0,216.99,218.91,215.11,217.91,98613.0
2024-06-06 10:00:00,217.96,219.38,217.03,218.37,59664.0,217.96,219.38,217.03,218.37,59664.0
2024-06-06 10:30:00,218.37,218.37,217.45,218.03,73813.0,218.37,218.37,217.45,218.03,73813.0
2024-06-06 11:00:00,218.05,218.33,217.63,217.83,64886.0,218.05,218.33,217.63,217.83,64886.0
2024-06-06 11:30:00,217.72,218.06,217.66,217.71,79446.0,217.72,218.06,217.66,217.71,79446.0
2024-06-06 12:00:00,217.71,218.52,217.69,218.33,37759.0,217.71,218.52,217.69,218.33,37759.0
2024-06-06 12:30:00,218.31,218.5,217.85,218.43,66304.0,218.31,218.5,217.85,218.43,66304.0
2024-06-06 13:00:00,218.49,218.58,217.9,217.98,30249.0,218.49,218.58,217.9,217.98,30249.0
2024-06-06 13:30:00,217.91,218.17,217.84,218.0,17732.0,217.91,218.17,217.84,218.0,17732.0
2024-06-06 14:00:00,217.96,218.03,217.26,217.46,64020.0,217.96,218.03,217.26,217.46,64020.0
2024-06-06 14:30:00,217.46,217.94,217.18,217.91,62893.0,217.46,217.94,217.18,217.91,62893.0
2024-06-06 15:00:00,217.86,217.91,217.15,217.16,133753.0,217.86,217.91,217.15,217.16,133753.0
2024-06-06 15:30:00,217.0,217.36,215.49,215.89,235232.0,217.0,217.36,215.49,215.89,235232.0
2024-06-07 09:30:00,215.94,216.72,215.27,215.93,72302.0,215.94,216.72,215.27,215.93,72302.0
2024-06-07 10:00:00,216.0,216.58,215.31,215.78,214402.0,216.0,216.58,215.31,215.78,214402.0
2024-06-07 10:30:00,215.87,216.13,215.23,215.92,75771.0,215.87,216.13,215.23,215.92,75771.0
2024-06-07 11:00:00,215.92,216.03,215.09,215.79,84749.0,215.92,216.03,215.09,215.79,84749.0
2024-06-07 11:30:00,215.83,216.51,215.78,216.13,171274.0,215.83,216.51,215.78,216.13,171274.0
2024-06-07 12:00:00,216.08,216.28,215.96,216.18,100330.0,216.08,216.28,215.96,216.18,100330.0
2024-06-07 12:30:00,216.25,216.31,215.29,215.91,61304.0,216.25,216.31,215.29,215.91,61304.0
2024-06-07 13:00:00,215.92,216.32,215.61,216.2,78307.0,215.92,216.32,215.61,216.2,78307.0
2024-06-07 13:30:00,216.14,216.2,215.86,215.97,84250.0,216.14,216.2,215.86,215.97,84250.0
2024-06-07 14:00:00,215.9,216.19,215.39,216.11,96633.0,215.9,216.19,215.39,216.11,96633.0
2024-06-07 14:30:00,216.06,216.17,215.85,215.99,80576.0,216.06,216.17,215.85,215.99,80576.0
2024-06-07 15:00:00,215.94,216.27,215.8,215.99,55731.0,215.94,216.27,215.8,215.99,55731.0
2024-06-07 15:30:00,216.0,216.39,215.66,216.01,258474.0,216.0,216.39,215.66,216.01,258474.0
2024-06-10 09:30:00,213.8,217.13,213.69,217.05,112612.0,213.8,217.13,213.69,217.05,112612.0
2024-06-10 10:00:00,217.14,217.8,216.11,216.38,74999.0,217.14,217.8,216.11,216.38,74999.0
2024-06-10 10:30:00,216.37,217.1,216.29,216.87,102096.0,216.37,217.1,216.29,216.87,102096.0
2024-06-10 11:00:00,216.77,216.81,215.76,216.28,57437.0,216.77,216.81,215.76,216.28,57437.0
2024-06-10 11:30:00,216.3,216.75,216.21,216.48,33793.0,216.3,216.75,216.21,216.48,33793.0
2024-06-10 12:00:00,216.58,217.45,216.54,217.09,46000.0,216.58,217.45,216.54,217.09,46000.0
2024-06-10 12:30:00,217.16,217.27,216.5,216.52,33623.0,217.16,217.27,216.5,216.52,33623.0
2024-06-10 13:00:00,216.46,216.94,216.46,216.77,28396.0,216.46,216.94,216.46,216.77,28396.0
2024-06-10 13:30:00,216.64,217.37,216.5,217.23,37846.0,216.64,217.37,216.5,217.23,37846.0
2024-06-10 14:00:00,217.23,217.42,216.84,217.42,49482.0,217.23,217.42,216.84,217.42,49482.0
2024-06-10 14:30:00,217.43,217.98,217.22,217.9,40560.0,217.43,217.98,217.22,217.9,40560.0
2024-06-10 15:00:00,217.87,218.36,217.75,218.31,73289.0,217.87,218.36,217.75,218.31,73289.0
2024-06-10 15:30:00,218.31,218.64,217.99,218.23,218159.0,218.31,218.64,217.99,218.23,218159.0
2024-06-11 09:30:00,211.03,215.3,210.54,212.16,367662.0,211.03,215.3,210.54,212.16,367662.0
2024-06-11 10:00:00,212.17,212.48,209.5,210.17,214258.0,212.17,212.48,209.5,210.17,214258.0
2024-06-11 10:30:00,210.05,210.47,209.53,210.2,185251.0,210.05,210.47,209.53,210.2,185251.0
2024-06-11 11:00:00,210.2,210.4,205.86,206.94,195398.0,210.2,210.4,205.86,206.94,195398.0
2024-06-11 11:30:00,206.94,207.54,206.13,207.26,134559.0,206.94,207.54,206.13,207.26,134559.0
2024-06-11 12:00:00,207.26,208.32,206.91,207.87,101333.0,207.26,208.32,206.91,207.87,101333.0
2024-06-11 12:30:00,207.9,209.06,207.56,209.01,86887.0,207.9,209.06,207.56,209.01,86887.0
2024-06-11 13:00:00,209.01,211.43,209.0,210.56,113125.0,209.01,211.43,209.0,210.56,113125.0
2024-06-11 13:30:00,210.47,211.57,210.31,211.29,55363.0,210.47,211.57,210.31,211.29,55363.0
2024-06-11 14:00:00,211.23,212.15,211.16,211.97,90560.0,211.23,212.15,211.16,211.97,90560.0
2024-06-11 14:30:00,212.0,212.82,211.67,212.22,82738.0,212.0,212.82,211.67,212.22,82738.0
2024-06-11 15:00:00,212.22,212.65,212.06,212.44,88660.0,212.22,212.65,212.06,212.44,88660.0
2024-06-11 15:30:00,212.46,212.46,211.11,211.37,293585.0,212.46,212.46,211.11,211.37,293585.0
2024-06-12 09:30:00,219.44,220.76,214.51,220.71,241190.0,219.44,220.76,214.51,220.71,241190.0
2024-06-12 10:00:00,220.54,220.77,219.03,220.2,116257.0,220.54,220.77,219.03,220.2,116257.0
2024-06-12 10:30:00,220.17,221.39,219.97,221.21,115116.0,220.17,221.39,219.97,221.21,115116.0
2024-06-12 11:00:00,221.23,222.83,220.85,222.73,145907.0,221.23,222.83,220.85,222.73,145907.0
2024-06-12 11:30:00,222.75,223.11,222.28,222.44,125902.0,222.75,223.11,222.28,222.44,125902.0
2024-06-12 12:00:00,222.43,223.08,221.68,222.55,418151.0,222.43,223.08,221.68,222.55,418151.0
2024-06-12 12:30:00,222.55,222.93,222.44,222.61,181712.0,222.55,222.93,222.44,222.61,181712.0
2024-06-12 13:00:00,222.67,222.96,222.47,222.7,80418.0,222.67,222.96,222.47,222.7,80418.0
2024-06-12 13:30:00,222.63,222.74,221.84,222.26,98592.0,222.63,222.74,221.84,222.26,98592.0
2024-06-12 14:00:00,222.26,222.78,221.53,222.07,151698.0,222.26,222.78,221.53,222.07,151698.0
2024-06-12 14:30:00,222.11,222.24,220.82,222.06,192019.0,222.11,222.24,220.82,222.06,192019.0
2024-06-12 15:00:00,222.07,222.51,221.32,221.54,161474.0,222.07,222.51,221.32,221.54,161474.0
2024-06-12 15:30:00,221.53,223.29,221.27,223.08,447020.0,221.53,223.29,221.27,223.08,447020.0
2024-06-13 09:30:00,221.79,223.28,221.5,223.1,145419.0,221.79,223.28,221.5,223.1,145419.0
2024-06-13 10:00:00,223.03,223.63,222.32,223.56,76393.0,223.03,223.63,222.32,223.56,76393.0
2024-06-13 10:30:00,223.5,224.53,223.34,223.72,138236.0,223.5,224.53,223.34,223.72,138236.0
2024-06-13 11:00:00,223.67,223.79,222.45,223.15,166458.0,223.67,223.79,222.45,223.15,166458.0
2024-06-13 11:30:00,223.24,223.35,221.13,221.45,196840.0,223.24,223.35,221.13,221.45,196840.0
2024-06-13 12:00:00,221.43,222.45,221.34,222.19,69895.0,221.43,222.45,221.34,222.19,69895.0
2024-06-13 12:30:00,222.19,222.2,221.31,221.49,54279.0,222.19,222.2,221.31,221.49,54279.0
2024-06-13 13:00:00,221.45,221.75,221.04,221.28,58631.0,221.45,221.75,221.04,221.28,58631.0
2024-06-13 13:30:00,221.32,222.43,221.23,222.33,101285.0,221.32,222.43,221.23,222.33,101285.0
2024-06-13 14:00:00,222.28,223.0,222.24,222.52,98597.0,222.28,223.0,222.24,222.52,98597.0
2024-06-13 14:30:00,222.55,223.19,222.47,222.69,86705.0,222.55,223.19,222.47,222.69,86705.0
2024-06-13 15:00:00,222.69,223.06,222.58,222.86,58555.0,222.69,223.06,222.58,222.86,58555.0
2024-06-13 15:30:00,222.86,223.57,222.71,223.0,210855.0,222.86,223.57,222.71,223.0,210855.0
2024-06-14 09:30:00,224.39,225.14,222.36,223.03,84754.0,224.39,225.14,222.36,223.03,84754.0
2024-06-14 10:00:00,222.95,224.68,222.82,224.64,66006.0,222.95,224.68,222.82,224.64,66006.0
2024-06-14 10:30:00,224.69,225.41,224.51,224.89,104241.0,224.69,225.41,224.51,224.89,104241.0
2024-06-14 11:00:00,224.89,225.46,224.67,225.34,77208.0,224.89,225.46,224.67,225.34,77208.0
2024-06-14 11:30:00,225.42,226.82,225.42,226.41,95230.0,225.42,226.82,225.42,226.41,95230.0
2024-06-14 12:00:00,226.37,226.78,225.85,226.07,120074.0,226.37,226.78,225.85,226.07,120074.0
2024-06-14 12:30:00,226.06,226.58,225.67,226.56,115643.0,226.06,226.58,225.67,226.56,115643.0
2024-06-14 13:00:00,226.6,226.8,226.28,226.36,84399.0,226.6,226.8,226.28,226.36,84399.0
2024-06-14 13:30:00,226.35,226.43,225.97,226.21,75858.0,226.35,226.43,225.97,226.21,75858.0
2024-06-14 14:00:00,226.21,226.8,226.15,226.73,62898.0,226.21,226.8,226.15,226.73,62898.0
2024-06-14 14:30:00,226.72,227.06,226.57,227.04,129031.0,226.72,227.06,226.57,227.04,129031.0
2024-06-14 15:00:00,227.04,227.08,226.41,226.65,176889.0,227.04,227.08,226.41,226.65,176889.0
2024-06-14 15:30:00,226.63,226.63,225.65,225.89,315271.0,226.63,226.63,225.65,225.89,315271.0
2024-06-17 09:30:00,235.0,237.29,230.6,235.04,648627.0,235.0,237.29,230.6,235.04,648627.0
2024-06-17 10:00:00,235.06,237.65,234.15,236.25,348525.0,235.06,237.65,234.15,236.25,348525.0
2024-06-17 10:30:00,236.18,237.46,235.5,237.08,168068.0,236.18,237.46,235.5,237.08,168068.0
2024-06-17 11:00:00,237.0,237.6,236.01,237.22,170716.0,237.0,237.6,236.01,237.22,170716.0
2024-06-17 11:30:00,237.18,238.71,237.17,238.55,125102.0,237.18,238.71,237.17,238.55,125102.0
2024-06-17 12:00:00,238.55,239.54,237.93,239.54,96538.0,238.55,239.54,237.93,239.54,96538.0
2024-06-17 12:30:00,239.52,241.02,239.29,241.02,144961.0,239.52,241.02,239.29,241.02,144961.0
2024-06-17 13:00:00,241.06,241.52,240.51,241.21,131752.0,241.06,241.52,240.51,241.21,131752.0
2024-06-17 13:30:00,241.22,242.0,241.13,241.77,104594.0,241.22,242.0,241.13,241.77,104594.0
2024-06-17 14:00:00,241.75,242.82,241.66,242.74,158544.0,241.75,242.82,241.66,242.74,158544.0
2024-06-17 14:30:00,242.71,242.77,241.32,241.68,161071.0,242.71,242.77,241.32,241.68,161071.0
2024-06-17 15:00:00,241.68,242.09,241.3,241.76,169883.0,241.68,242.09,241.3,241.76,169883.0
2024-06-17 15:30:00,241.7,241.98,240.04,240.53,470370.0,241.7,241.98,240.04,240.53,470370.0
2024-06-18 09:30:00,240.51,244.92,240.51,244.47,206320.0,240.51,244.92,240.51,244.47,206320.0
2024-06-18 10:00:00,244.43,245.74,243.36,243.82,193354.0,244.43,245.74,243.36,243.82,193354.0
2024-06-18 10:30:00,243.91,244.06,242.64,242.89,126020.0,243.91,244.06,242.64,242.89,126020.0
2024-06-18 11:00:00,242.89,243.05,241.91,242.14,81562.0,242.89,243.05,241.91,242.14,81562.0
2024-06-18 11:30:00,242.18,243.38,242.02,243.11,149097.0,242.18,243.38,242.02,243.11,149097.0
2024-06-18 12:00:00,243.01,243.14,242.16,242.41,78126.0,243.01,243.14,242.16,242.41,78126.0
2024-06-18 12:30:00,242.42,242.79,242.09,242.38,142109.0,242.42,242.79,242.09,242.38,142109.0
2024-06-18 13:00:00,242.38,242.77,241.91,242.39,132580.0,242.38,242.77,241.91,242.39,132580.0
2024-06-18 13:30:00,242.39,243.04,242.33,242.74,96799.0,242.39,243.04,242.33,242.74,96799.0
2024-06-18 14:00:00,242.79,242.93,242.38,242.68,85905.0,242.79,242.93,242.38,242.68,85905.0
2024-06-18 14:30:00,242.67,243.23,242.63,243.18,72932.0,242.67,243.23,242.63,243.18,72932.0
2024-06-18 15:00:00,243.17,243.78,242.92,243.59,76541.0,243.17,243.78,242.92,243.59,76541.0
2024-06-18 15:30:00,243.64,244.56,243.53,244.07,318931.0,243.64,244.56,243.53,244.07,318931.0
2024-06-20 09:30:00,243.56,244.57,242.09,243.56,179440.0,243.56,244.57,242.09,243.56,179440.0
2024-06-20 10:00:00,243.53,244.33,243.1,243.5,204930.0,243.53,244.33,243.1,243.5,204930.0
2024-06-20 10:30:00,243.36,244.61,243.0,243.86,146841.0,243.36,244.61,243.0,243.86,146841.0
2024-06-20 11:00:00,243.88,244.03,241.49,241.72,89789.0,243.88,244.03,241.49,241.72,89789.0
2024-06-20 11:30:00,241.65,241.68,240.9,241.57,50184.0,241.65,241.68,240.9,241.57,50184.0
2024-06-20 12:00:00,241.69,242.73,241.46,242.73,126201.0,241.69,242.73,241.46,242.73,126201.0
2024-06-20 12:30:00,242.58,243.48,242.25,243.14,65830.0,242.58,243.48,242.25,243.14,65830.0
2024-06-20 13:00:00,243.01,243.48,242.75,243.48,79453.0,243.01,243.48,242.75,243.48,79453.0
2024-06-20 13:30:00,243.48,243.68,242.75,243.13,60746.0,243.48,243.68,242.75,243.13,60746.0
2024-06-20 14:00:00,243.11,243.3,242.21,242.31,58119.0,243.11,243.3,242.21,242.31,58119.0
2024-06-20 14:30:00,242.31,242.52,241.27,242.38,81310.0,242.31,242.52,241.27,242.38,81310.0
2024-06-20 15:00:00,242.38,243.17,242.03,243.15,83172.0,242.38,243.17,242.03,243.15,83172.0
2024-06-20 15:30:00,243.19,244.03,242.95,243.5,398398.0,243.19,244.03,242.95,243.5,398398.0
2024-06-21 09:30:00,244.3,244.32,240.95,241.15,444676.0,244.3,244.32,240.95,241.15,444676.0
2024-06-21 10:00:00,241.02,241.3,239.74,240.59,144783.0,241.02,241.3,239.74,240.59,144783.0
2024-06-21 10:30:00,240.7,240.79,239.03,239.68,95187.0,240.7,240.79,239.03,239.68,95187.0
2024-06-21 11:00:00,239.72,240.43,237.64,237.88,65472.0,239.72,240.43,237.64,237.88,65472.0
2024-06-21 11:30:00,237.81,239.99,237.65,239.51,91954.0,237.81,239.99,237.65,239.51,91954.0
2024-06-21 12:00:00,239.45,239.88,239.1,239.4,28749.0,239.45,239.88,239.1,239.4,28749.0
2024-06-21 12:30:00,239.35,240.4,239.31,240.16,50140.0,239.35,240.4,239.31,240.16,50140.0
2024-06-21 13:00:00,240.15,240.21,239.05,239.05,45395.0,240.15,240.21,239.05,239.05,45395.0
2024-06-21 13:30:00,239.0,239.84,238.54,238.66,57508.0,239.0,239.84,238.54,238.66,57508.0
2024-06-21 14:00:00,238.66,239.37,238.66,239.08,32641.0,238.66,239.37,238.66,239.08,32641.0
2024-06-21 14:30:00,239.07,240.11,239.01,239.97,71213.0,239.07,240.11,239.01,239.97,71213.0
2024-06-21 15:00:00,240.04,240.59,239.79,240.3,40212.0,240.04,240.59,239.79,240.3,40212.0
2024-06-21 15:30:00,240.35,243.0,240.35,242.3,666056.0,240.35,243.0,240.35,242.3,666056.0
2024-06-24 09:30:00,239.67,241.72,239.0,239.33,135677.0,239.67,241.72,239.0,239.33,135677.0
2024-06-24 10:00:00,239.27,241.3,239.26,240.8,126213.0,239.27,241.3,239.26,240.8,126213.0
2024-06-24 10:30:00,240.79,241.77,240.44,241.53,67394.0,240.79,241.77,240.44,241.53,67394.0
2024-06-24 11:00:00,241.56,241.84,241.15,241.41,75134.0,241.56,241.84,241.15,241.41,75134.0
2024-06-24 11:30:00,241.36,241.7,240.57,241.04,99831.0,241.36,241.7,240.57,241.04,99831.0
2024-06-24 12:00:00,241.05,241.13,240.43,240.69,56592.0,241.05,241.13,240.43,240.69,56592.0
2024-06-24 12:30:00,240.7,240.98,240.34,240.55,56921.0,240.7,240.98,240.34,240.55,56921.0
2024-06-24 13:00:00,240.51,241.0,240.51,240.7,69231.0,240.51,241.0,240.51,240.7,69231.0
2024-06-24 13:30:00,240.67,240.67,240.0,240.3,82645.0,240.67,240.67,240.0,240.3,82645.0
2024-06-24 14:00:00,240.3,240.39,239.79,240.13,73378.0,240.3,240.39,239.79,240.13,73378.0
2024-06-24 14:30:00,240.16,240.32,239.7,240.31,77905.0,240.16,240.32,239.7,240.31,77905.0
2024-06-24 15:00:00,240.27,240.65,239.88,240.42,76240.0,240.27,240.65,239.88,240.42,76240.0
2024-06-24 15:30:00,240.43,240.77,239.0,239.18,333994.0,240.43,240.77,239.0,239.18,333994.0
2024-06-25 09:30:00,240.81,243.0,240.12,242.14,96077.0,240.81,243.0,240.12,242.14,96077.0
2024-06-25 10:00:00,242.14,242.29,241.12,241.31,72448.0,242.14,242.29,241.12,241.31,72448.0
2024-06-25 10:30:00,241.31,242.71,241.11,242.52,39355.0,241.31,242.71,241.11,242.52,39355.0
2024-06-25 11:00:00,242.51,243.07,242.02,242.3,51680.0,242.51,243.07,242.02,242.3,51680.0
2024-06-25 11:30:00,242.22,242.55,242.08,242.12,47811.0,242.22,242.55,242.08,242.12,47811.0
2024-06-25 12:00:00,242.19,242.33,241.0,241.08,51514.0,242.19,242.33,241.0,241.08,51514.0
2024-06-25 12:30:00,241.08,241.18,240.48,240.59,42919.0,241.08,241.18,240.48,240.59,42919.0
2024-06-25 13:00:00,240.52,241.2,240.48,241.09,35319.0,240.52,241.2,240.48,241.09,35319.0
2024-06-25 13:30:00,241.08,241.48,240.49,241.48,102812.0,241.08,241.48,240.49,241.48,102812.0
2024-06-25 14:00:00,241.47,241.8,241.36,241.8,27539.0,241.47,241.8,241.36,241.8,27539.0
2024-06-25 14:30:00,241.78,241.86,241.35,241.63,49477.0,241.78,241.86,241.35,241.63,49477.0
2024-06-25 15:00:00,241.6,242.13,241.45,242.08,49684.0,241.6,242.13,241.45,242.08,49684.0
2024-06-25 15:30:00,242.09,242.99,241.78,242.6,180967.0,242.09,242.99,241.78,242.6,180967.0
2024-06-26 09:30:00,240.49,243.24,240.49,242.37,65971.0,240.49,243.24,240.49,242.37,65971.0
2024-06-26 10:00:00,242.42,243.73,242.41,243.41,28084.0,242.42,243.73,242.41,243.41,28084.0
2024-06-26 10:30:00,243.44,244.21,243.41,244.18,22254.0,243.44,244.21,243.41,244.18,22254.0
2024-06-26 11:00:00,244.17,244.6,243.78,244.09,20371.0,244.17,244.6,243.78,244.09,20371.0
2024-06-26 11:30:00,243.96,244.61,243.96,244.35,15085.0,243.96,244.61,243.96,244.35,15085.0
2024-06-26 12:00:00,244.31,245.35,244.28,245.08,39690.0,244.31,245.35,244.28,245.08,39690.0
2024-06-26 12:30:00,245.08,245.12,244.19,244.31,19786.0,245.08,245.12,244.19,244.31,19786.0
2024-06-26 13:00:00,244.33,244.44,243.6,243.67,20910.0,244.33,244.44,243.6,243.67,20910.0
2024-06-26 13:30:00,243.72,243.8,242.57,243.21,23221.0,243.72,243.8,242.57,243.21,23221.0
2024-06-26 14:00:00,243.22,243.45,242.87,242.99,29780.0,243.22,243.45,242.87,242.99,29780.0
2024-06-26 14:30:00,243.0,243.42,242.95,243.4,19006.0,243.0,243.42,242.95,243.4,19006.0
2024-06-26 15:00:00,243.34,243.34,242.96,243.19,56316.0,243.34,243.34,242.96,243.19,56316.0
2024-06-26 15:30:00,243.17,243.81,243.1,243.31,134944.0,243.17,243.81,243.1,243.31,134944.0
2024-06-27 09:30:00,243.65,243.88,242.4,243.01,43965.0,243.65,243.88,242.4,243.01,43965.0
2024-06-27 10:00:00,243.18,243.87,242.7,243.87,31453.0,243.18,243.87,242.7,243.87,31453.0
2024-06-27 10:30:00,243.8,243.83,243.0,243.75,26891.0,243.8,243.83,243.0,243.75,26891.0
2024-06-27 11:00:00,243.69,244.92,243.69,244.81,45913.0,243.69,244.92,243.69,244.81,45913.0
2024-06-27 11:30:00,244.75,245.3,244.57,245.3,30481.0,244.75,245.3,244.57,245.3,30481.0
2024-06-27 12:00:00,245.3,246.55,245.3,245.97,39290.0,245.3,246.55,245.3,245.97,39290.0
2024-06-27 12:30:00,245.97,245.98,245.55,245.78,30688.0,245.97,245.98,245.55,245.78,30688.0
2024-06-27 13:00:00,245.78,246.1,245.4,245.43,47826.0,245.78,246.1,245.4,245.43,47826.0
2024-06-27 13:30:00,245.4,245.43,244.95,245.01,30493.0,245.4,245.43,244.95,245.01,30493.0
2024-06-27 14:00:00,245.0,245.01,244.37,244.64,32416.0,245.0,245.01,244.37,244.64,32416.0
2024-06-27 14:30:00,244.63,244.63,243.99,244.13,36172.0,244.63,244.63,243.99,244.13,36172.0
2024-06-27 15:00:00,244.1,244.32,243.97,244.01,30148.0,244.1,244.32,243.97,244.01,30148.0
2024-06-27 15:30:00,244.05,244.05,243.5,243.69,98281.0,244.05,244.05,243.5,243.69,98281.0
2024-06-28 09:30:00,243.29,247.53,243.04,245.41,112135.0,243.29,247.53,243.04,245.41,112135.0
2024-06-28 10:00:00,245.42,248.2,244.64,247.81,150897.0,245.42,248.2,244.64,247.81,150897.0
2024-06-28 10:30:00,247.79,248.09,247.02,247.43,149029.0,247.79,248.09,247.02,247.43,149029.0
2024-06-28 11:00:00,247.56,247.56,245.9,245.98,120481.0,247.56,247.56,245.9,245.98,120481.0
2024-06-28 11:30:00,246.12,246.23,244.75,246.12,69428.0,246.12,246.23,244.75,246.12,69428.0
2024-06-28 12:00:00,246.12,246.61,245.61,246.51,32064.0,246.12,246.61,245.61,246.51,32064.0
2024-06-28 12:30:00,246.51,246.9,245.78,245.78,32329.0,246.51,246.9,245.78,245.78,32329.0
2024-06-28 13:00:00,245.94,246.62,245.77,246.33,68214.0,245.94,246.62,245.77,246.33,68214.0
2024-06-28 13:30:00,246.26,246.8,246.09,246.8,38786.0,246.26,246.8,246.09,246.8,38786.0
2024-06-28 14:00:00,246.75,247.5,246.62,246.9,71069.0,246.75,247.5,246.62,246.9,71069.0
2024-06-28 14:30:00,246.89,247.06,246.44,246.73,56123.0,246.89,247.06,246.44,246.73,56123.0
2024-06-28 15:00:00,246.67,247.3,246.61,247.11,70438.0,246.67,247.3,246.61,247.11,70438.0
2024-06-28 15:30:00,247.05,247.97,246.47,247.49,297994.0,247.05,247.97,246.47,247.49,297994.0
2024-07-01 09:30:00,248.26,249.0,243.04,243.84,105637.0,248.26,249.0,243.04,243.84,105637.0
2024-07-01 10:00:00,244.02,244.2,242.28,244.02,54177.0,244.02,244.2,242.28,244.02,54177.0
2024-07-01 10:30:00,244.07,244.76,244.02,244.53,33054.0,244.07,244.76,244.02,244.53,33054.0
2024-07-01 11:00:00,244.45,244.71,243.99,244.58,31162.0,244.45,244.71,243.99,244.58,31162.0
2024-07-01 11:30:00,244.51,245.14,244.51,244.68,35818.0,244.51,245.14,244.51,244.68,35818.0
2024-07-01 12:00:00,244.61,244.86,244.11,244.55,30624.0,244.61,244.86,244.11,244.55,30624.0
2024-07-01 12:30:00,244.58,245.2,244.49,245.2,36239.0,244.58,245.2,244.49,245.2,36239.0
2024-07-01 13:00:00,245.39,245.61,244.73,245.36,21405.0,245.39,245.61,244.73,245.36,21405.0
2024-07-01 13:30:00,245.29,245.32,244.81,244.93,28863.0,245.29,245.32,244.81,244.93,28863.0
2024-07-01 14:00:00,244.82,245.44,244.75,245.11,20918.0,244.82,245.44,244.75,245.11,20918.0
2024-07-01 14:30:00,245.06,245.41,244.86,245.36,24306.0,245.06,245.41,244.86,245.36,24306.0
2024-07-01 15:00:00,245.31,245.54,244.92,245.43,24926.0,245.31,245.54,244.92,245.43,24926.0
2024-07-01 15:30:00,245.37,246.14,245.28,245.85,91880.0,245.37,246.14,245.28,245.85,91880.0
2024-07-02 09:30:00,245.84,248.95,245.84,246.67,68803.0,245.84,248.95,245.84,246.67,68803.0
2024-07-02 10:00:00,246.67,246.73,245.77,245.85,48752.0,246.67,246.73,245.77,245.85,48752.0
2024-07-02 10:30:00,246.16,246.83,246.04,246.72,25934.0,246.16,246.83,246.04,246.72,25934.0
2024-07-02 11:00:00,246.69,246.84,246.22,246.81,34969.0,246.69,246.84,246.22,246.81,34969.0
2024-07-02 11:30:00,246.77,247.17,246.17,246.18,29113.0,246.77,247.17,246.17,246.18,29113.0
2024-07-02 12:00:00,246.16,246.89,246.05,246.89,16178.0,246.16,246.89,246.05,246.89,16178.0
2024-07-02 12:30:00,246.82,247.1,246.66,246.88,20254.0,246.82,247.1,246.66,246.88,20254.0
2024-07-02 13:00:00,246.89,247.41,246.88,247.41,16082.0,246.89,247.41,246.88,247.41,16082.0
2024-07-02 13:30:00,247.33,248.11,247.3,247.9,23302.0,247.33,248.11,247.3,247.9,23302.0
2024-07-02 14:00:00,247.9,248.33,247.84,248.23,24717.0,247.9,248.33,247.84,248.23,24717.0
2024-07-02 14:30:00,248.36,248.75,248.21,248.43,21307.0,248.36,248.75,248.21,248.43,21307.0
2024-07-02 15:00:00,248.48,248.77,248.44,248.69,50942.0,248.48,248.77,248.44,248.69,50942.0
2024-07-02 15:30:00,248.69,248.78,247.71,247.96,68404.0,248.69,248.78,247.71,247.96,68404.0
2024-07-03 09:30:00,248.17,248.31,247.42,247.58,44453.0,248.17,248.31,247.42,247.58,44453.0
2024-07-03 10:00:00,247.83,248.02,246.98,247.23,42549.0,247.83,248.02,246.98,247.23,42549.0
2024-07-03 10:30:00,247.23,247.36,245.79,245.89,71562.0,247.23,247.36,245.79,245.89,71562.0
2024-07-03 11:00:00,245.88,246.87,245.48,246.79,46557.0,245.88,246.87,245.48,246.79,46557.0
2024-07-03 11:30:00,246.79,246.93,246.27,246.69,33764.0,246.79,246.93,246.27,246.69,33764.0
2024-07-03 12:00:00,246.58,247.16,246.55,246.9,33302.0,246.58,247.16,246.55,246.9,33302.0
2024-07-03 12:30:00,246.9,247.7,246.29,246.29,164939.0,246.9,247.7,246.29,246.29,164939.0
2024-07-05 09:30:00,246.27,248.1,245.76,247.5,96263.0,246.27,248.1,245.76,247.5,96263.0
2024-07-05 10:00:00,247.5,248.71,247.36,248.48,35250.0,247.5,248.71,247.36,248.48,35250.0
2024-07-05 10:30:00,248.32,248.32,247.32,247.49,36234.0,248.32,248.32,247.32,247.49,36234.0
2024-07-05 11:00:00,247.49,248.36,247.26,248.0,255920.0,247.49,248.36,247.26,248.0,255920.0
2024-07-05 11:30:00,248.03,248.18,247.73,247.86,59964.0,248.03,248.18,247.73,247.86,59964.0
2024-07-05 12:00:00,247.81,248.09,247.69,247.89,27288.0,247.81,248.09,247.69,247.89,27288.0
2024-07-05 12:30:00,247.87,248.04,247.55,247.79,24022.0,247.87,248.04,247.55,247.79,24022.0
2024-07-05 13:00:00,247.77,247.97,247.64,247.88,22845.0,247.77,247.97,247.64,247.88,22845.0
2024-07-05 13:30:00,247.88,248.2,247.85,248.02,34378.0,247.88,248.2,247.85,248.02,34378.0
2024-07-05 14:00:00,247.99,248.24,247.92,247.97,53581.0,247.99,248.24,247.92,247.97,53581.0
2024-07-05 14:30:00,247.97,248.0,247.58,247.58,20093.0,247.97,248.0,247.58,247.58,20093.0
2024-07-05 15:00:00,247.66,247.81,247.35,247.48,25977.0,247.66,247.81,247.35,247.48,25977.0
2024-07-05 15:30:00,247.47,248.09,247.12,247.83,109832.0,247.47,248.09,247.12,247.83,109832.0
2024-07-08 09:30:00,246.1,247.6,245.4,246.41,45073.0,246.1,247.6,245.4,246.41,45073.0
2024-07-08 10:00:00,246.34,248.18,246.14,248.0,103615.0,246.34,248.18,246.14,248.0,103615.0
2024-07-08 10:30:00,248.02,249.33,247.99,249.03,36762.0,248.02,249.33,247.99,249.03,36762.0
2024-07-08 11:00:00,249.12,249.22,248.26,248.7,31749.0,249.12,249.22,248.26,248.7,31749.0
2024-07-08 11:30:00,248.74,248.74,246.96,247.06,32683.0,248.74,248.74,246.96,247.06,32683.0
2024-07-08 12:00:00,247.02,247.28,246.86,247.08,21004.0,247.02,247.28,246.86,247.08,21004.0
2024-07-08 12:30:00,247.02,247.38,247.0,247.16,17955.0,247.02,247.38,247.0,247.16,17955.0
2024-07-08 13:00:00,247.16,247.61,247.16,247.61,15099.0,247.16,247.61,247.16,247.61,15099.0
2024-07-08 13:30:00,247.66,248.46,247.63,248.46,20697.0,247.66,248.46,247.63,248.46,20697.0
2024-07-08 14:00:00,248.43,248.48,247.74,247.82,33868.0,248.43,248.48,247.74,247.82,33868.0
2024-07-08 14:30:00,247.78,247.94,247.38,247.81,22360.0,247.78,247.94,247.38,247.81,22360.0
2024-07-08 15:00:00,247.82,248.09,247.68,247.83,64107.0,247.82,248.09,247.68,247.83,64107.0
2024-07-08 15:30:00,247.77,248.3,247.56,247.9,128958.0,247.77,248.3,247.56,247.9,128958.0
2024-07-09 09:30:00,243.0,245.99,241.18,243.38,267465.0,243.0,245.99,241.18,243.38,267465.0
2024-07-09 10:00:00,243.19,244.56,241.69,243.2,66854.0,243.19,244.56,241.69,243.2,66854.0
2024-07-09 10:30:00,243.23,244.14,242.47,244.04,74906.0,243.23,244.14,242.47,244.04,74906.0
2024-07-09 11:00:00,243.87,244.13,243.03,243.99,43056.0,243.87,244.13,243.03,243.99,43056.0
2024-07-09 11:30:00,244.01,244.69,243.86,244.65,73140.0,244.01,244.69,243.86,244.65,73140.0
2024-07-09 12:00:00,244.73,245.01,244.14,244.39,17583.0,244.73,245.01,244.14,244.39,17583.0
2024-07-09 12:30:00,244.26,244.99,244.17,244.53,34292.0,244.26,244.99,244.17,244.53,34292.0
2024-07-09 13:00:00,244.63,244.87,244.22,244.32,27488.0,244.63,244.87,244.22,244.32,27488.0
2024-07-09 13:30:00,244.29,244.42,243.66,244.04,23858.0,244.29,244.42,243.66,244.04,23858.0
2024-07-09 14:00:00,243.99,244.09,243.54,243.64,25960.0,243.99,244.09,243.54,243.64,25960.0
2024-07-09 14:30:00,243.54,244.24,243.5,244.11,19533.0,243.54,244.24,243.5,244.11,19533.0
2024-07-09 15:00:00,244.18,244.66,243.98,244.34,57186.0,244.18,244.66,243.98,244.34,57186.0
2024-07-09 15:30:00,244.28,244.47,243.66,244.0,146025.0,244.28,244.47,243.66,244.0,146025.0
2024-07-10 09:30:00,243.68,244.27,241.42,242.33,63798.0,243.68,244.27,241.42,242.33,63798.0
2024-07-10 10:00:00,242.33,243.14,241.83,242.49,31752.0,242.33,243.14,241.83,242.49,31752.0
2024-07-10 10:30:00,242.48,243.03,241.69,242.74,31332.0,242.48,243.03,241.69,242.74,31332.0
2024-07-10 11:00:00,242.78,243.32,242.58,243.31,93078.0,242.78,243.32,242.58,243.31,93078.0
2024-07-10 11:30:00,243.31,244.62,243.16,244.43,29577.0,243.31,244.62,243.16,244.43,29577.0
2024-07-10 12:00:00,244.59,245.38,244.48,244.8,18804.0,244.59,245.38,244.48,244.8,18804.0
2024-07-10 12:30:00,244.84,245.32,244.51,245.2,27038.0,244.84,245.32,244.51,245.2,27038.0
2024-07-10 13:00:00,245.36,245.62,245.16,245.57,11649.0,245.36,245.62,245.16,245.57,11649.0
2024-07-10 13:30:00,245.6,245.84,245.39,245.73,15905.0,245.6,245.84,245.39,245.73,15905.0
2024-07-10 14:00:00,245.8,246.05,245.48,245.52,23139.0,245.8,246.05,245.48,245.52,23139.0
2024-07-10 14:30:00,245.57,245.97,245.24,245.31,48417.0,245.57,245.97,245.24,245.31,48417.0
2024-07-10 15:00:00,245.3,245.82,244.54,245.82,79944.0,245.3,245.82,244.54,245.82,79944.0
2024-07-10 15:30:00,245.75,247.33,245.75,247.06,137951.0,245.75,247.33,245.75,247.06,137951.0
2024-07-11 09:30:00,247.43,252.63,247.43,251.2,127710.0,247.43,252.63,247.43,251.2,127710.0
2024-07-11 10:00:00,251.08,251.34,250.18,251.32,96383.0,251.08,251.34,250.18,251.32,96383.0
2024-07-11 10:30:00,251.42,251.42,249.28,249.66,26823.0,251.42,251.42,249.28,249.66,26823.0
2024-07-11 11:00:00,249.73,250.57,249.66,250.08,22946.0,249.73,250.57,249.66,250.08,22946.0
2024-07-11 11:30:00,250.02,250.26,249.06,249.06,25424.0,250.02,250.26,249.06,249.06,25424.0
2024-07-11 12:00:00,249.0,249.08,248.45,248.74,16022.0,249.0,249.08,248.45,248.74,16022.0
2024-07-11 12:30:00,248.79,249.44,248.77,248.95,20901.0,248.79,249.44,248.77,248.95,20901.0
2024-07-11 13:00:00,248.96,249.48,248.74,249.47,12162.0,248.96,249.48,248.74,249.47,12162.0
2024-07-11 13:30:00,249.4,249.46,249.09,249.39,10343.0,249.4,249.46,249.09,249.39,10343.0
2024-07-11 14:00:00,249.43,249.73,249.07,249.21,18910.0,249.43,249.73,249.07,249.21,18910.0
2024-07-11 14:30:00,249.2,249.86,249.1,249.41,23856.0,249.2,249.86,249.1,249.41,23856.0
2024-07-11 15:00:00,249.37,249.42,248.79,248.88,23706.0,249.37,249.42,248.79,248.88,23706.0
2024-07-11 15:30:00,248.95,249.59,248.66,248.77,148109.0,248.95,249.59,248.66,248.77,148109.0
2024-07-12 09:30:00,249.12,251.68,248.63,251.49,63898.0,249.12,251.68,248.63,251.49,63898.0
2024-07-12 10:00:00,251.58,253.64,251.1,253.64,40074.0,251.58,253.64,251.1,253.64,40074.0
2024-07-12 10:30:00,253.47,255.0,253.47,254.73,80928.0,253.47,255.0,253.47,254.73,80928.0
2024-07-12 11:00:00,254.91,255.55,254.51,254.7,68779.0,254.91,255.55,254.51,254.7,68779.0
2024-07-12 11:30:00,254.69,254.69,253.76,254.1,31850.0,254.69,254.69,253.76,254.1,31850.0
2024-07-12 12:00:00,254.19,254.22,253.18,253.25,23887.0,254.19,254.22,253.18,253.25,23887.0
2024-07-12 12:30:00,253.36,254.06,253.17,254.06,17381.0,253.36,254.06,253.17,254.06,17381.0
2024-07-12 13:00:00,254.0,254.44,254.0,254.34,25734.0,254.0,254.44,254.0,254.34,25734.0
2024-07-12 13:30:00,254.34,254.64,254.01,254.01,22818.0,254.34,254.64,254.01,254.01,22818.0
2024-07-12 14:00:00,254.05,254.37,253.68,253.95,42100.0,254.05,254.37,253.68,253.95,42100.0
2024-07-12 14:30:00,253.95,254.23,253.67,254.19,17560.0,253.95,254.23,253.67,254.19,17560.0
2024-07-12 15:00:00,254.26,254.41,253.86,254.39,20680.0,254.26,254.41,253.86,254.39,20680.0
2024-07-12 15:30:00,254.34,254.43,253.23,253.55,85668.0,254.34,254.43,253.23,253.55,85668.0
2024-07-15 09:30:00,253.33,253.96,252.11,253.81,56083.0,253.33,253.96,252.11,253.81,56083.0
2024-07-15 10:00:00,253.76,254.39,253.02,253.68,19621.0,253.76,254.39,253.02,253.68,19621.0
2024-07-15 10:30:00,253.7,255.23,253.7,254.67,28037.0,253.7,255.23,253.7,254.67,28037.0
2024-07-15 11:00:00,254.63,255.32,254.47,254.92,20458.0,254.63,255.32,254.47,254.92,20458.0
2024-07-15 11:30:00,254.85,255.4,254.57,255.37,11619.0,254.85,255.4,254.57,255.37,11619.0
2024-07-15 12:00:00,255.25,255.47,254.37,255.06,19714.0,255.25,255.47,254.37,255.06,19714.0
2024-07-15 12:30:00,255.07,255.07,254.38,254.65,13046.0,255.07,255.07,254.38,254.65,13046.0
2024-07-15 13:00:00,254.71,254.71,253.31,253.67,25870.0,254.71,254.71,253.31,253.67,25870.0
2024-07-15 13:30:00,253.7,253.79,253.07,253.35,10869.0,253.7,253.79,253.07,253.35,10869.0
2024-07-15 14:00:00,253.26,253.66,253.1,253.65,11797.0,253.26,253.66,253.1,253.65,11797.0
2024-07-15 14:30:00,253.67,254.0,253.43,254.0,14267.0,253.67,254.0,253.43,254.0,14267.0
2024-07-15 15:00:00,254.05,254.69,253.89,254.22,35579.0,254.05,254.69,253.89,254.22,35579.0
2024-07-15 15:30:00,254.19,254.37,252.56,253.26,82090.0,254.19,254.37,252.56,253.26,82090.0
2024-07-16 09:30:00,254.8,256.05,253.76,255.88,27837.0,254.8,256.05,253.76,255.88,27837.0
2024-07-16 10:00:00,255.7,255.85,253.61,254.11,30608.0,255.7,255.85,253.61,254.11,30608.0
2024-07-16 10:30:00,253.97,255.56,253.88,255.3,23044.0,253.97,255.56,253.88,255.3,23044.0
2024-07-16 11:00:00,255.33,255.69,254.58,255.26,33708.0,255.33,255.69,254.58,255.26,33708.0
2024-07-16 11:30:00,255.26,255.26,254.51,254.83,8288.0,255.26,255.26,254.51,254.83,8288.0
2024-07-16 12:00:00,254.78,254.92,254.44,254.55,6425.0,254.78,254.92,254.44,254.55,6425.0
2024-07-16 12:30:00,254.58,254.94,254.11,254.85,6173.0,254.58,254.94,254.11,254.85,6173.0
2024-07-16 13:00:00,254.85,254.94,253.59,253.59,9011.0,254.85,254.94,253.59,253.59,9011.0
2024-07-16 13:30:00,253.74,253.76,253.17,253.51,15373.0,253.74,253.76,253.17,253.51,15373.0
2024-07-16 14:00:00,253.51,253.61,252.34,253.02,23046.0,253.51,253.61,252.34,253.02,23046.0
2024-07-16 14:30:00,253.02,254.35,253.02,254.26,16510.0,253.02,254.35,253.02,254.26,16510.0
2024-07-16 15:00:00,254.16,254.39,253.97,254.39,14624.0,254.16,254.39,253.97,254.39,14624.0
2024-07-16 15:30:00,254.37,254.53,253.56,253.76,68690.0,254.37,254.53,253.56,253.76,68690.0
2024-07-17 09:30:00,248.5,252.14,248.08,251.54,49654.0,248.5,252.14,248.08,251.54,49654.0
2024-07-17 10:00:00,251.39,252.41,250.74,252.0,36713.0,251.39,252.41,250.74,252.0,36713.0
2024-07-17 10:30:00,252.05,253.0,251.73,251.73,39075.0,252.05,253.0,251.73,251.73,39075.0
2024-07-17 11:00:00,251.72,252.29,251.28,251.52,22923.0,251.72,252.29,251.28,251.52,22923.0
2024-07-17 11:30:00,251.34,251.66,250.63,250.83,24160.0,251.34,251.66,250.63,250.83,24160.0
2024-07-17 12:00:00,250.8,251.08,250.54,250.57,19494.0,250.8,251.08,250.54,250.57,19494.0
2024-07-17 12:30:00,250.5,251.13,250.34,251.13,26697.0,250.5,251.13,250.34,251.13,26697.0
2024-07-17 13:00:00,251.16,251.57,250.91,251.57,30377.0,251.16,251.57,250.91,251.57,30377.0
2024-07-17 13:30:00,251.64,251.64,250.86,251.17,20029.0,251.64,251.64,250.86,251.17,20029.0
2024-07-17 14:00:00,251.18,251.58,251.01,251.42,18698.0,251.18,251.58,251.01,251.42,18698.0
2024-07-17 14:30:00,251.47,251.67,250.77,250.93,25842.0,251.47,251.67,250.77,250.93,25842.0
2024-07-17 15:00:00,250.93,251.26,250.6,250.77,26439.0,250.93,251.26,250.6,250.77,26439.0
2024-07-17 15:30:00,250.78,251.56,250.16,250.19,111716.0,250.78,251.56,250.16,250.19,111716.0
2024-07-18 09:30:00,250.18,250.18,246.76,247.94,52578.0,250.18,250.18,246.76,247.94,52578.0
2024-07-18 10:00:00,247.76,248.13,245.01,245.77,46574.0,247.76,248.13,245.01,245.77,46574.0
2024-07-18 10:30:00,245.77,245.77,243.9,245.32,43499.0,245.77,245.77,243.9,245.32,43499.0
2024-07-18 11:00:00,245.22,245.92,244.09,244.34,24860.0,245.22,245.92,244.09,244.34,24860.0
2024-07-18 11:30:00,244.29,244.55,242.23,242.26,33384.0,244.29,244.55,242.23,242.26,33384.0
2024-07-18 12:00:00,242.23,244.03,242.13,243.93,62029.0,242.23,244.03,242.13,243.93,62029.0
2024-07-18 12:30:00,243.72,244.41,243.52,243.6,11178.0,243.72,244.41,243.52,243.6,11178.0
2024-07-18 13:00:00,243.66,244.45,243.41,244.31,26395.0,243.66,244.45,243.41,244.31,26395.0
2024-07-18 13:30:00,244.44,244.53,243.74,243.9,13161.0,244.44,244.53,243.74,243.9,13161.0
2024-07-18 14:00:00,243.79,243.79,242.76,242.85,39755.0,243.79,243.79,242.76,242.85,39755.0
2024-07-18 14:30:00,242.8,242.99,241.45,241.79,91470.0,242.8,242.99,241.45,241.79,91470.0
2024-07-18 15:00:00,241.79,242.09,240.64,241.39,90774.0,241.79,242.09,240.64,241.39,90774.0
2024-07-18 15:30:00,241.31,243.82,241.17,242.81,151910.0,241.31,243.82,241.17,242.81,151910.0
2024-07-19 09:30:00,243.56,243.56,240.45,241.93,135490.0,243.56,243.56,240.45,241.93,135490.0
2024-07-19 10:00:00,242.06,243.38,240.54,240.96,56662.0,242.06,243.38,240.54,240.96,56662.0
2024-07-19 10:30:00,241.06,241.48,240.41,241.41,38371.0,241.06,241.48,240.41,241.41,38371.0
2024-07-19 11:00:00,241.22,241.87,240.11,240.21,36004.0,241.22,241.87,240.11,240.21,36004.0
2024-07-19 11:30:00,240.15,241.17,239.62,241.05,28318.0,240.15,241.17,239.62,241.05,28318.0
2024-07-19 12:00:00,241.16,241.56,240.65,240.92,18305.0,241.16,241.56,240.65,240.92,18305.0
2024-07-19 12:30:00,241.07,241.35,240.51,241.12,16511.0,241.07,241.35,240.51,241.12,16511.0
2024-07-19 13:00:00,241.06,241.42,240.75,241.36,17206.0,241.06,241.42,240.75,241.36,17206.0
2024-07-19 13:30:00,241.19,242.0,240.88,242.0,22405.0,241.19,242.0,240.88,242.0,22405.0
2024-07-19 14:00:00,241.99,242.42,241.7,241.75,16412.0,241.99,242.42,241.7,241.75,16412.0
2024-07-19 14:30:00,241.74,242.43,241.55,242.32,17821.0,241.74,242.43,241.55,242.32,17821.0
2024-07-19 15:00:00,242.32,243.54,242.17,243.33,36796.0,242.32,243.54,242.17,243.33,36796.0
2024-07-19 15:30:00,243.31,243.45,241.95,242.5,106018.0,243.31,243.45,241.95,242.5,106018.0
2024-07-22 09:30:00,245.48,245.48,242.9,244.28,34556.0,245.48,245.48,242.9,244.28,34556.0
2024-07-22 10:00:00,244.34,244.43,243.08,244.3,16995.0,244.34,244.43,243.08,244.3,16995.0
2024-07-22 10:30:00,244.27,245.44,243.48,245.3,30732.0,244.27,245.44,243.48,245.3,30732.0
2024-07-22 11:00:00,245.4,245.79,243.53,243.89,19438.0,245.4,245.79,243.53,243.89,19438.0
2024-07-22 11:30:00,243.7,243.72,242.99,243.48,15593.0,243.7,243.72,242.99,243.48,15593.0
2024-07-22 12:00:00,243.46,243.94,243.06,243.4,14739.0,243.46,243.94,243.06,243.4,14739.0
2024-07-22 12:30:00,243.25,244.42,243.25,244.34,12215.0,243.25,244.42,243.25,244.34,12215.0
2024-07-22 13:00:00,244.42,244.8,244.27,244.55,8414.0,244.42,244.8,244.27,244.55,8414.0
2024-07-22 13:30:00,244.49,245.01,244.46,244.73,8216.0,244.49,245.01,244.46,244.73,8216.0
2024-07-22 14:00:00,244.64,245.66,244.61,245.33,18344.0,244.64,245.66,244.61,245.33,18344.0
2024-07-22 14:30:00,245.28,245.5,245.12,245.23,23441.0,245.28,245.5,245.12,245.23,23441.0
2024-07-22 15:00:00,245.0,245.3,244.62,244.62,16487.0,245.0,245.3,244.62,244.62,16487.0
2024-07-22 15:30:00,244.61,245.42,244.61,245.38,59247.0,244.61,245.42,244.61,245.38,59247.0
2024-07-23 09:30:00,244.96,247.0,244.63,246.09,19995.0,244.96,247.0,244.63,246.09,19995.0
2024-07-23 10:00:00,246.28,246.84,245.86,246.51,9584.0,246.28,246.84,245.86,246.51,9584.0
2024-07-23 10:30:00,246.56,246.56,245.3,246.13,20389.0,246.56,246.56,245.3,246.13,20389.0
2024-07-23 11:00:00,246.05,247.16,245.86,246.84,8831.0,246.05,247.16,245.86,246.84,8831.0
2024-07-23 11:30:00,246.99,247.31,246.87,246.98,6122.0,246.99,247.31,246.87,246.98,6122.0
2024-07-23 12:00:00,246.98,246.98,245.88,246.17,10046.0,246.98,246.98,245.88,246.17,10046.0
2024-07-23 12:30:00,245.92,246.1,245.65,245.87,5559.0,245.92,246.1,245.65,245.87,5559.0
2024-07-23 13:00:00,245.88,246.14,245.84,246.1,3870.0,245.88,246.14,245.84,246.1,3870.0
2024-07-23 13:30:00,245.95,246.31,245.69,246.21,13735.0,245.95,246.31,245.69,246.21,13735.0
2024-07-23 14:00:00,246.23,246.5,246.14,246.4,12686.0,246.23,246.5,246.14,246.4,12686.0
2024-07-23 14:30:00,246.56,246.57,246.03,246.08,7867.0,246.56,246.57,246.03,246.08,7867.0
2024-07-23 15:00:00,246.07,246.42,246.0,246.42,26792.0,246.07,246.42,246.0,246.42,26792.0
2024-07-23 15:30:00,246.39,246.61,246.02,246.23,99860.0,246.39,246.61,246.02,246.23,99860.0
2024-07-24 09:30:00,244.59,245.23,243.29,243.89,37067.0,244.59,245.23,243.29,243.89,37067.0
2024-07-24 10:00:00,243.94,243.94,242.2,243.5,24299.0,243.94,243.94,242.2,243.5,24299.0
2024-07-24 10:30:00,243.59,243.83,243.21,243.47,14772.0,243.59,243.83,243.21,243.47,14772.0
2024-07-24 11:00:00,243.38,243.46,241.95,242.48,27262.0,243.38,243.46,241.95,242.48,27262.0
2024-07-24 11:30:00,242.26,243.13,242.04,242.04,10023.0,242.26,243.13,242.04,242.04,10023.0
2024-07-24 12:00:00,241.97,242.58,241.71,242.0,20852.0,241.97,242.58,241.71,242.0,20852.0
2024-07-24 12:30:00,241.95,242.28,240.89,240.94,14387.0,241.95,242.28,240.89,240.94,14387.0
2024-07-24 13:00:00,240.99,241.73,240.87,241.31,10417.0,240.99,241.73,240.87,241.31,10417.0
2024-07-24 13:30:00,241.1,241.8,240.87,241.51,30389.0,241.1,241.8,240.87,241.51,30389.0
2024-07-24 14:00:00,241.51,241.53,240.82,240.86,20250.0,241.51,241.53,240.82,240.86,20250.0
2024-07-24 14:30:00,241.01,241.07,239.69,239.94,23409.0,241.01,241.07,239.69,239.94,23409.0
2024-07-24 15:00:00,239.74,240.22,239.5,240.02,34082.0,239.74,240.22,239.5,240.02,34082.0
2024-07-24 15:30:00,239.94,240.64,239.01,239.45,134977.0,239.94,240.64,239.01,239.45,134977.0
2024-07-25 09:30:00,240.17,242.08,239.66,240.56,84660.0,240.17,242.08,239.66,240.56,84660.0
2024-07-25 10:00:00,240.52,241.26,239.89,240.65,71843.0,240.52,241.26,239.89,240.65,71843.0
2024-07-25 10:30:00,240.54,242.34,240.38,242.29,55238.0,240.54,242.34,240.38,242.29,55238.0
2024-07-25 11:00:00,242.28,242.93,241.45,241.66,21956.0,242.28,242.93,241.45,241.66,21956.0
2024-07-25 11:30:00,241.65,242.32,241.3,242.31,33457.0,241.65,242.32,241.3,242.31,33457.0
2024-07-25 12:00:00,242.43,244.71,242.14,244.7,33892.0,242.43,244.71,242.14,244.7,33892.0
2024-07-25 12:30:00,244.53,245.06,244.41,244.96,15889.0,244.53,245.06,244.41,244.96,15889.0
2024-07-25 13:00:00,244.91,245.65,244.16,244.33,38331.0,244.91,245.65,244.16,244.33,38331.0
2024-07-25 13:30:00,244.1,244.72,243.74,244.25,25232.0,244.1,244.72,243.74,244.25,25232.0
2024-07-25 14:00:00,244.1,244.1,242.98,243.0,10819.0,244.1,244.1,242.98,243.0,10819.0
2024-07-25 14:30:00,243.08,243.25,241.88,242.01,16243.0,243.08,243.25,241.88,242.01,16243.0
2024-07-25 15:00:00,242.12,244.07,242.07,244.04,29536.0,242.12,244.07,242.07,244.04,29536.0
2024-07-25 15:30:00,243.99,244.04,241.42,242.23,170880.0,243.99,244.04,241.42,242.23,170880.0
2024-07-26 09:30:00,243.8,244.76,242.9,244.32,34386.0,243.8,244.76,242.9,244.32,34386.0
2024-07-26 10:00:00,244.1,245.35,244.05,244.62,25299.0,244.1,245.35,244.05,244.62,25299.0
2024-07-26 10:30:00,244.48,244.48,241.84,242.95,53582.0,244.48,244.48,241.84,242.95,53582.0
2024-07-26 11:00:00,242.86,243.44,242.03,242.15,17720.0,242.86,243.44,242.03,242.15,17720.0
2024-07-26 11:30:00,242.33,242.67,241.88,242.56,46470.0,242.33,242.67,241.88,242.56,46470.0
2024-07-26 12:00:00,242.69,243.68,242.52,243.0,15376.0,242.69,243.68,242.52,243.0,15376.0
2024-07-26 12:30:00,243.16,243.71,242.66,243.23,27205.0,243.16,243.71,242.66,243.23,27205.0
2024-07-26 13:00:00,243.26,243.43,242.11,242.46,62898.0,243.26,243.43,242.11,242.46,62898.0
2024-07-26 13:30:00,242.38,242.63,241.06,241.61,49187.0,242.38,242.63,241.06,241.61,49187.0
2024-07-26 14:00:00,241.58,241.81,241.01,241.23,13078.0,241.58,241.81,241.01,241.23,13078.0
2024-07-26 14:30:00,241.46,241.71,240.86,240.9,15920.0,241.46,241.71,240.86,240.9,15920.0
2024-07-26 15:00:00,240.73,241.8,240.45,241.47,20747.0,240.73,241.8,240.45,241.47,20747.0
2024-07-26 15:30:00,241.45,241.88,239.99,240.68,101079.0,241.45,241.88,239.99,240.68,101079.0
2024-07-29 09:30:00,242.55,244.03,241.96,243.9,36678.0,242.55,244.03,241.96,243.9,36678.0
2024-07-29 10:00:00,243.61,244.01,242.2,242.39,34717.0,243.61,244.01,242.2,242.39,34717.0
2024-07-29 10:30:00,242.25,242.57,241.49,241.74,19981.0,242.25,242.57,241.49,241.74,19981.0
2024-07-29 11:00:00,241.62,241.71,241.04,241.22,12166.0,241.62,241.71,241.04,241.22,12166.0
2024-07-29 11:30:00,241.35,242.62,240.34,242.62,14681.0,241.35,242.62,240.34,242.62,14681.0
2024-07-29 12:00:00,242.6,243.73,242.58,243.65,8475.0,242.6,243.73,242.58,243.65,8475.0
2024-07-29 12:30:00,243.5,243.63,242.26,242.27,13980.0,243.5,243.63,242.26,242.27,13980.0
2024-07-29 13:00:00,242.29,242.87,242.03,242.18,7119.0,242.29,242.87,242.03,242.18,7119.0
2024-07-29 13:30:00,242.04,242.35,241.77,241.9,8136.0,242.04,242.35,241.77,241.9,8136.0
2024-07-29 14:00:00,241.86,241.89,241.13,241.34,11842.0,241.86,241.89,241.13,241.34,11842.0
2024-07-29 14:30:00,241.29,241.84,241.04,241.74,31126.0,241.29,241.84,241.04,241.74,31126.0
2024-07-29 15:00:00,241.64,241.94,241.4,241.65,17744.0,241.64,241.94,241.4,241.65,17744.0
2024-07-29 15:30:00,241.76,242.76,241.45,242.75,83955.0,241.76,242.76,241.45,242.75,83955.0
2024-07-30 09:30:00,244.19,245.63,243.64,244.45,33519.0,244.19,245.63,243.64,244.45,33519.0
2024-07-30 10:00:00,244.33,244.74,243.1,244.7,38529.0,244.33,244.74,243.1,244.7,38529.0
2024-07-30 10:30:00,244.76,245.37,242.87,243.42,22019.0,244.76,245.37,242.87,243.42,22019.0
2024-07-30 11:00:00,243.09,243.17,242.36,242.67,33972.0,243.09,243.17,242.36,242.67,33972.0
2024-07-30 11:30:00,242.62,242.62,241.82,241.95,25281.0,242.62,242.62,241.82,241.95,25281.0
2024-07-30 12:00:00,242.04,242.25,241.56,242.17,26033.0,242.04,242.25,241.56,242.17,26033.0
2024-07-30 12:30:00,242.31,242.43,240.24,240.48,27115.0,242.31,242.43,240.24,240.48,27115.0
2024-07-30 13:00:00,240.47,241.42,240.06,241.42,12435.0,240.47,241.42,240.06,241.42,12435.0
2024-07-30 13:30:00,241.46,242.12,241.44,242.06,12738.0,241.46,242.12,241.44,242.06,12738.0
2024-07-30 14:00:00,242.06,242.91,241.98,242.5,17788.0,242.06,242.91,241.98,242.5,17788.0
2024-07-30 14:30:00,242.5,242.92,242.44,242.79,24605.0,242.5,242.92,242.44,242.79,24605.0
2024-07-30 15:00:00,242.83,243.06,242.33,242.75,31530.0,242.83,243.06,242.33,242.75,31530.0
2024-07-30 15:30:00,242.9,243.75,241.91,243.3,187879.0,242.9,243.75,241.91,243.3,187879.0
2024-07-31 09:30:00,246.59,247.31,243.54,245.4,95496.0,246.59,247.31,243.54,245.4,95496.0
2024-07-31 10:00:00,245.4,246.95,244.94,245.66,45190.0,245.4,246.95,244.94,245.66,45190.0
2024-07-31 10:30:00,245.69,247.88,245.69,247.5,21567.0,245.69,247.88,245.69,247.5,21567.0
2024-07-31 11:00:00,247.61,248.75,247.44,248.7,23196.0,247.61,248.75,247.44,248.7,23196.0
2024-07-31 11:30:00,248.83,250.75,248.83,249.58,26208.0,248.83,250.75,248.83,249.58,26208.0
2024-07-31 12:00:00,249.59,249.92,248.79,249.05,43643.0,249.59,249.92,248.79,249.05,43643.0
2024-07-31 12:30:00,249.02,249.25,248.39,248.39,13867.0,249.02,249.25,248.39,248.39,13867.0
2024-07-31 13:00:00,248.47,248.81,248.1,248.21,15162.0,248.47,248.81,248.1,248.21,15162.0
2024-07-31 13:30:00,248.17,248.17,247.19,247.2,29847.0,248.17,248.17,247.19,247.2,29847.0
2024-07-31 14:00:00,247.33,247.48,246.98,247.1,35368.0,247.33,247.48,246.98,247.1,35368.0
2024-07-31 14:30:00,246.99,248.24,246.85,248.02,85426.0,246.99,248.24,246.85,248.02,85426.0
2024-07-31 15:00:00,247.97,248.27,246.75,246.95,41541.0,247.97,248.27,246.75,246.95,41541.0
2024-07-31 15:30:00,246.78,247.98,246.47,247.64,106124.0,246.78,247.98,246.47,247.64,106124.0
2024-08-01 09:30:00,247.34,248.61,246.74,246.94,89416.0,247.34,248.61,246.74,246.94,89416.0
2024-08-01 10:00:00,246.83,247.79,245.4,245.78,36090.0,246.83,247.79,245.4,245.78,36090.0
2024-08-01 10:30:00,245.21,245.53,243.26,243.29,35820.0,245.21,245.53,243.26,243.29,35820.0
2024-08-01 11:00:00,243.31,243.47,241.46,241.74,26814.0,243.31,243.47,241.46,241.74,26814.0
2024-08-01 11:30:00,241.76,241.89,240.19,240.38,36487.0,241.76,241.89,240.19,240.38,36487.0
2024-08-01 12:00:00,240.34,241.45,240.15,240.88,46840.0,240.34,241.45,240.15,240.88,46840.0
2024-08-01 12:30:00,240.8,240.91,239.88,240.0,17482.0,240.8,240.91,239.88,240.0,17482.0
2024-08-01 13:00:00,240.06,240.23,238.87,239.77,72231.0,240.06,240.23,238.87,239.77,72231.0
2024-08-01 13:30:00,239.76,240.15,238.57,240.15,52838.0,239.76,240.15,238.57,240.15,52838.0
2024-08-01 14:00:00,240.0,240.32,239.48,239.72,25241.0,240.0,240.32,239.48,239.72,25241.0
2024-08-01 14:30:00,239.81,240.11,239.05,239.47,49253.0,239.81,240.11,239.05,239.47,49253.0
2024-08-01 15:00:00,239.47,240.08,239.39,240.02,56115.0,239.47,240.08,239.39,240.02,56115.0
2024-08-01 15:30:00,240.02,241.99,239.97,241.84,109807.0,240.02,241.99,239.97,241.84,109807.0
2024-08-02 09:30:00,236.67,238.0,231.3,233.38,164828.0,236.67,238.0,231.3,233.38,164828.0
2024-08-02 10:00:00,233.65,235.05,231.47,233.42,141354.0,233.65,235.05,231.47,233.42,141354.0
2024-08-02 10:30:00,233.53,235.16,233.0,233.58,177592.0,233.53,235.16,233.0,233.58,177592.0
2024-08-02 11:00:00,233.41,233.75,230.75,231.06,327353.0,233.41,233.75,230.75,231.06,327353.0
2024-08-02 11:30:00,231.18,233.04,230.77,232.72,123007.0,231.18,233.04,230.77,232.72,123007.0
2024-08-02 12:00:00,232.89,233.81,231.81,232.02,34712.0,232.89,233.81,231.81,232.02,34712.0
2024-08-02 12:30:00,232.01,232.43,231.1,231.63,60479.0,232.01,232.43,231.1,231.63,60479.0
2024-08-02 13:00:00,231.56,232.31,231.23,231.49,27623.0,231.56,232.31,231.23,231.49,27623.0
2024-08-02 13:30:00,231.32,231.73,231.1,231.4,30382.0,231.32,231.73,231.1,231.4,30382.0
2024-08-02 14:00:00,231.38,231.98,230.81,231.84,83059.0,231.38,231.98,230.81,231.84,83059.0
2024-08-02 14:30:00,231.98,232.14,231.48,231.61,27718.0,231.98,232.14,231.48,231.61,27718.0
2024-08-02 15:00:00,231.62,232.18,231.54,232.03,43574.0,231.62,232.18,231.54,232.03,43574.0
2024-08-02 15:30:00,232.18,232.47,230.65,231.36,327759.0,232.18,232.47,230.65,231.36,327759.0
2024-08-05 09:30:00,226.7,227.38,223.03,225.79,114474.0,226.7,227.38,223.03,225.79,114474.0
2024-08-05 10:00:00,226.4,228.07,223.88,223.88,160165.0,226.4,228.07,223.88,223.88,160165.0
2024-08-05 10:30:00,223.99,225.92,223.88,224.66,228298.0,223.99,225.92,223.88,224.66,228298.0
2024-08-05 11:00:00,224.6,227.41,224.26,226.09,57306.0,224.6,227.41,224.26,226.09,57306.0
2024-08-05 11:30:00,225.84,226.58,225.42,226.47,41833.0,225.84,226.58,225.42,226.47,41833.0
2024-08-05 12:00:00,226.58,228.25,226.0,227.92,33310.0,226.58,228.25,226.0,227.92,33310.0
2024-08-05 12:30:00,227.73,227.98,224.46,225.13,43641.0,227.73,227.98,224.46,225.13,43641.0
2024-08-05 13:00:00,225.15,225.5,224.43,224.74,60261.0,225.15,225.5,224.43,224.74,60261.0
2024-08-05 13:30:00,224.99,225.7,224.71,224.8,47001.0,224.99,225.7,224.71,224.8,47001.0
2024-08-05 14:00:00,224.78,225.06,224.24,224.98,39500.0,224.78,225.06,224.24,224.98,39500.0
2024-08-05 14:30:00,224.84,225.08,224.17,224.45,75743.0,224.84,225.08,224.17,224.45,75743.0
2024-08-05 15:00:00,224.53,225.77,224.34,225.77,71267.0,224.53,225.77,224.34,225.77,71267.0
2024-08-05 15:30:00,225.9,226.16,225.15,225.66,173451.0,225.9,226.16,225.15,225.66,173451.0
2024-08-06 09:30:00,230.44,234.67,229.32,234.59,168290.0,230.44,234.67,229.32,234.59,168290.0
2024-08-06 10:00:00,234.41,234.82,232.82,233.28,80800.0,234.41,234.82,232.82,233.28,80800.0
2024-08-06 10:30:00,233.04,234.0,232.22,233.62,64249.0,233.04,234.0,232.22,233.62,64249.0
2024-08-06 11:00:00,233.61,233.92,232.08,232.15,118818.0,233.61,233.92,232.08,232.15,118818.0
2024-08-06 11:30:00,232.13,233.32,232.01,233.14,75586.0,232.13,233.32,232.01,233.14,75586.0
2024-08-06 12:00:00,233.36,233.88,232.83,233.04,24110.0,233.36,233.88,232.83,233.04,24110.0
2024-08-06 12:30:00,233.12,234.05,232.83,233.97,13011.0,233.12,234.05,232.83,233.97,13011.0
2024-08-06 13:00:00,233.7,234.1,233.61,234.06,8664.0,233.7,234.1,233.61,234.06,8664.0
2024-08-06 13:30:00,234.17,234.69,233.71,234.41,13567.0,234.17,234.69,233.71,234.41,13567.0
2024-08-06 14:00:00,234.49,235.32,234.0,235.29,46622.0,234.49,235.32,234.0,235.29,46622.0
2024-08-06 14:30:00,235.31,236.49,235.03,235.06,46081.0,235.31,236.49,235.03,235.06,46081.0
2024-08-06 15:00:00,234.91,235.84,234.32,235.68,65734.0,234.91,235.84,234.32,235.68,65734.0
2024-08-06 15:30:00,235.83,236.03,233.94,234.41,186985.0,235.83,236.03,233.94,234.41,186985.0
2024-08-07 09:30:00,236.86,239.73,236.54,239.73,42198.0,236.86,239.73,236.54,239.73,42198.0
2024-08-07 10:00:00,239.99,240.03,236.87,237.13,18963.0,239.99,240.03,236.87,237.13,18963.0
2024-08-07 10:30:00,237.12,239.26,237.12,238.69,18052.0,237.12,239.26,237.12,238.69,18052.0
2024-08-07 11:00:00,238.84,239.24,237.6,237.6,20618.0,238.84,239.24,237.6,237.6,20618.0
2024-08-07 11:30:00,237.61,238.19,236.76,237.71,12644.0,237.61,238.19,236.76,237.71,12644.0
2024-08-07 12:00:00,237.64,237.9,236.46,237.62,18963.0,237.64,237.9,236.46,237.62,18963.0
2024-08-07 12:30:00,237.64,237.65,235.99,236.28,18049.0,237.64,237.65,235.99,236.28,18049.0
2024-08-07 13:00:00,236.19,236.22,234.63,235.21,7427.0,236.19,236.22,234.63,235.21,7427.0
2024-08-07 13:30:00,235.25,236.09,233.29,233.52,11640.0,235.25,236.09,233.29,233.52,11640.0
2024-08-07 14:00:00,233.35,233.6,232.37,233.42,21235.0,233.35,233.6,232.37,233.42,21235.0
2024-08-07 14:30:00,233.42,233.92,232.88,233.66,19075.0,233.42,233.92,232.88,233.66,19075.0
2024-08-07 15:00:00,233.75,234.63,233.36,233.75,40312.0,233.75,234.63,233.36,233.75,40312.0
2024-08-07 15:30:00,233.76,234.25,232.36,232.57,108695.0,233.76,234.25,232.36,232.57,108695.0
2024-08-08 09:30:00,236.17,236.97,233.43,234.59,26426.0,236.17,236.97,233.43,234.59,26426.0
2024-08-08 10:00:00,235.32,237.86,235.24,237.84,43824.0,235.32,237.86,235.24,237.84,43824.0
2024-08-08 10:30:00,237.83,237.83,236.77,237.18,15647.0,237.83,237.83,236.77,237.18,15647.0
2024-08-08 11:00:00,236.95,237.49,236.41,236.95,30147.0,236.95,237.49,236.41,236.95,30147.0
2024-08-08 11:30:00,236.92,237.74,236.8,237.63,14265.0,236.92,237.74,236.8,237.63,14265.0
2024-08-08 12:00:00,237.63,238.18,237.07,237.07,28229.0,237.63,238.18,237.07,237.07,28229.0
2024-08-08 12:30:00,236.97,237.18,236.26,236.84,11815.0,236.97,237.18,236.26,236.84,11815.0
2024-08-08 13:00:00,236.89,238.27,236.71,238.19,19729.0,236.89,238.27,236.71,238.19,19729.0
2024-08-08 13:30:00,238.08,238.75,238.08,238.44,13255.0,238.08,238.75,238.08,238.44,13255.0
2024-08-08 14:00:00,238.42,238.87,238.28,238.36,21141.0,238.42,238.87,238.28,238.36,21141.0
2024-08-08 14:30:00,238.37,238.62,237.7,238.06,27652.0,238.37,238.62,237.7,238.06,27652.0
2024-08-08 15:00:00,237.99,238.93,237.82,238.55,23335.0,237.99,238.93,237.82,238.55,23335.0
2024-08-08 15:30:00,238.47,239.4,237.91,239.32,92217.0,238.47,239.4,237.91,239.32,92217.0
2024-08-09 09:30:00,238.16,240.14,237.84,239.41,78195.0,238.16,240.14,237.84,239.41,78195.0
2024-08-09 10:00:00,239.55,242.28,239.22,240.72,50481.0,239.55,242.28,239.22,240.72,50481.0
2024-08-09 10:30:00,240.66,240.66,239.08,239.78,17437.0,240.66,240.66,239.08,239.78,17437.0
2024-08-09 11:00:00,239.92,240.94,239.67,239.67,24972.0,239.92,240.94,239.67,239.67,24972.0
2024-08-09 11:30:00,239.84,240.33,239.16,239.16,12850.0,239.84,240.33,239.16,239.16,12850.0
2024-08-09 12:00:00,239.35,239.5,238.74,238.75,21748.0,239.35,239.5,238.74,238.75,21748.0
2024-08-09 12:30:00,238.88,239.71,238.79,239.36,20801.0,238.88,239.71,238.79,239.36,20801.0
2024-08-09 13:00:00,239.31,241.39,239.31,241.39,17665.0,239.31,241.39,239.31,241.39,17665.0
2024-08-09 13:30:00,241.47,241.93,241.25,241.47,13375.0,241.47,241.93,241.25,241.47,13375.0
2024-08-09 14:00:00,241.47,241.65,240.5,240.64,12302.0,241.47,241.65,240.5,240.64,12302.0
2024-08-09 14:30:00,240.75,240.76,240.02,240.61,13663.0,240.75,240.76,240.02,240.61,13663.0
2024-08-09 15:00:00,240.61,240.87,240.15,240.56,15460.0,240.61,240.87,240.15,240.56,15460.0
2024-08-09 15:30:00,240.58,240.73,239.73,240.43,85808.0,240.58,240.73,239.73,240.43,85808.0
2024-08-12 09:30:00,240.17,241.32,238.01,238.6,44362.0,240.17,241.32,238.01,238.6,44362.0
2024-08-12 10:00:00,238.49,241.13,238.45,241.13,12883.0,238.49,241.13,238.45,241.13,12883.0
2024-08-12 10:30:00,240.96,241.75,240.66,241.26,20768.0,240.96,241.75,240.66,241.26,20768.0
2024-08-12 11:00:00,241.31,241.47,238.32,238.69,15629.0,241.31,241.47,238.32,238.69,15629.0
2024-08-12 11:30:00,238.56,240.61,238.56,240.61,16786.0,238.56,240.61,238.56,240.61,16786.0
2024-08-12 12:00:00,240.51,240.98,240.12,240.25,8326.0,240.51,240.98,240.12,240.25,8326.0
2024-08-12 12:30:00,240.12,240.41,239.23,239.23,10734.0,240.12,240.41,239.23,239.23,10734.0
2024-08-12 13:00:00,238.92,239.59,238.73,239.27,18989.0,238.92,239.59,238.73,239.27,18989.0
2024-08-12 13:30:00,239.23,239.94,239.02,239.8,16065.0,239.23,239.94,239.02,239.8,16065.0
2024-08-12 14:00:00,239.77,239.77,239.17,239.42,17423.0,239.77,239.77,239.17,239.42,17423.0
2024-08-12 14:30:00,239.26,239.55,239.08,239.28,14114.0,239.26,239.55,239.08,239.28,14114.0
2024-08-12 15:00:00,239.51,239.89,239.21,239.6,9147.0,239.51,239.89,239.21,239.6,9147.0
2024-08-12 15:30:00,239.66,239.81,238.76,239.81,61349.0,239.66,239.81,238.76,239.81,61349.0
2024-08-13 09:30:00,242.1,244.58,241.6,244.35,56340.0,242.1,244.58,241.6,244.35,56340.0
2024-08-13 10:00:00,244.31,245.1,243.94,245.0,35138.0,244.31,245.1,243.94,245.0,35138.0
2024-08-13 10:30:00,245.04,245.04,244.0,244.74,17875.0,245.04,245.04,244.0,244.74,17875.0
2024-08-13 11:00:00,244.54,244.99,244.4,244.85,19380.0,244.54,244.99,244.4,244.85,19380.0
2024-08-13 11:30:00,244.93,244.95,244.14,244.74,16230.0,244.93,244.95,244.14,244.74,16230.0
2024-08-13 12:00:00,244.61,245.46,244.44,244.94,162168.0,244.61,245.46,244.44,244.94,162168.0
2024-08-13 12:30:00,245.03,245.59,244.84,245.15,16686.0,245.03,245.59,244.84,245.15,16686.0
2024-08-13 13:00:00,245.15,245.28,244.36,244.37,17308.0,245.15,245.28,244.36,244.37,17308.0
2024-08-13 13:30:00,244.54,244.95,244.05,244.95,11579.0,244.54,244.95,244.05,244.95,11579.0
2024-08-13 14:00:00,244.97,245.04,244.5,244.96,7820.0,244.97,245.04,244.5,244.96,7820.0
2024-08-13 14:30:00,244.96,245.36,244.87,245.1,14426.0,244.96,245.36,244.87,245.1,14426.0
2024-08-13 15:00:00,245.14,245.34,244.66,244.98,19030.0,245.14,245.34,244.66,244.98,19030.0
2024-08-13 15:30:00,245.09,245.51,244.41,244.61,89571.0,245.09,245.51,244.41,244.61,89571.0
2024-08-14 09:30:00,244.36,246.34,244.27,245.23,80313.0,244.36,246.34,244.27,245.23,80313.0
2024-08-14 10:00:00,245.28,245.7,243.99,244.65,17239.0,245.28,245.7,243.99,244.65,17239.0
2024-08-14 10:30:00,244.65,245.12,243.79,245.08,25248.0,244.65,245.12,243.79,245.08,25248.0
2024-08-14 11:00:00,245.15,245.62,244.95,245.62,13373.0,245.15,245.62,244.95,245.62,13373.0
2024-08-14 11:30:00,245.62,246.78,245.56,246.7,19664.0,245.62,246.78,245.56,246.7,19664.0
2024-08-14 12:00:00,246.67,246.94,245.61,246.0,33567.0,246.67,246.94,245.61,246.0,33567.0
2024-08-14 12:30:00,245.98,246.7,245.75,246.7,16150.0,245.98,246.7,245.75,246.7,16150.0
2024-08-14 13:00:00,246.51,246.85,246.14,246.29,14643.0,246.51,246.85,246.14,246.29,14643.0
2024-08-14 13:30:00,246.21,246.44,246.02,246.05,8935.0,246.21,246.44,246.02,246.05,8935.0
2024-08-14 14:00:00,246.02,246.11,245.57,246.02,8604.0,246.02,246.11,245.57,246.02,8604.0
2024-08-14 14:30:00,246.13,246.3,245.79,246.21,10602.0,246.13,246.3,245.79,246.21,10602.0
2024-08-14 15:00:00,246.13,246.13,245.22,245.56,40554.0,246.13,246.13,245.22,245.56,40554.0
2024-08-14 15:30:00,245.56,246.81,245.26,246.22,90362.0,245.56,246.81,245.26,246.22,90362.0
2024-08-15 09:30:00,248.18,250.15,247.22,250.15,62813.0,248.18,250.15,247.22,250.15,62813.0
2024-08-15 10:00:00,250.01,250.46,249.39,249.84,41034.0,250.01,250.46,249.39,249.84,41034.0
2024-08-15 10:30:00,249.66,250.5,249.66,249.84,15384.0,249.66,250.5,249.66,249.84,15384.0
2024-08-15 11:00:00,249.77,249.9,249.45,249.56,22113.0,249.77,249.9,249.45,249.56,22113.0
2024-08-15 11:30:00,249.65,250.19,249.54,249.87,11651.0,249.65,250.19,249.54,249.87,11651.0
2024-08-15 12:00:00,249.76,250.05,249.68,249.71,11249.0,249.76,250.05,249.68,249.71,11249.0
2024-08-15 12:30:00,249.75,249.75,248.9,249.46,37973.0,249.75,249.75,248.9,249.46,37973.0
2024-08-15 13:00:00,249.4,250.03,249.28,249.9,10113.0,249.4,250.03,249.28,249.9,10113.0
2024-08-15 13:30:00,250.0,250.27,249.82,249.86,12590.0,250.0,250.27,249.82,249.86,12590.0
2024-08-15 14:00:00,249.97,250.05,249.65,249.8,16949.0,249.97,250.05,249.65,249.8,16949.0
2024-08-15 14:30:00,249.69,249.81,249.46,249.81,27967.0,249.69,249.81,249.46,249.81,27967.0
2024-08-15 15:00:00,249.73,249.91,249.5,249.88,20511.0,249.73,249.91,249.5,249.88,20511.0
2024-08-15 15:30:00,249.88,250.33,249.5,250.07,109602.0,249.88,250.33,249.5,250.07,109602.0
2024-08-16 09:30:00,248.39,249.28,247.02,247.27,123072.0,248.39,249.28,247.02,247.27,123072.0
2024-08-16 10:00:00,246.87,248.1,246.87,247.64,51507.0,246.87,248.1,246.87,247.64,51507.0
2024-08-16 10:30:00,247.56,247.56,246.68,246.88,16259.0,247.56,247.56,246.68,246.88,16259.0
2024-08-16 11:00:00,246.87,247.07,246.33,246.7,22334.0,246.87,247.07,246.33,246.7,22334.0
2024-08-16 11:30:00,246.72,247.37,246.43,246.88,47472.0,246.72,247.37,246.43,246.88,47472.0
2024-08-16 12:00:00,246.84,247.56,246.72,247.45,26090.0,246.84,247.56,246.72,247.45,26090.0
2024-08-16 12:30:00,247.41,247.72,247.22,247.57,43943.0,247.41,247.72,247.22,247.57,43943.0
2024-08-16 13:00:00,247.57,247.8,247.22,247.72,14307.0,247.57,247.8,247.22,247.72,14307.0
2024-08-16 13:30:00,247.72,247.78,247.48,247.67,28868.0,247.72,247.78,247.48,247.67,28868.0
2024-08-16 14:00:00,247.7,247.78,247.07,247.69,26881.0,247.7,247.78,247.07,247.69,26881.0
2024-08-16 14:30:00,247.72,247.81,247.32,247.48,34994.0,247.72,247.81,247.32,247.48,34994.0
2024-08-16 15:00:00,247.48,247.55,247.09,247.31,15655.0,247.48,247.55,247.09,247.31,15655.0
2024-08-16 15:30:00,247.25,248.29,246.89,248.23,99911.0,247.25,248.29,246.89,248.23,99911.0
2024-08-19 09:30:00,248.5,250.18,248.0,248.5,27192.0,248.5,250.18,248.0,248.5,27192.0
2024-08-19 10:00:00,248.44,249.6,248.2,249.32,50480.0,248.44,249.6,248.2,249.32,50480.0
2024-08-19 10:30:00,249.32,249.81,249.08,249.52,30256.0,249.32,249.81,249.08,249.52,30256.0
2024-08-19 11:00:00,249.5,249.67,249.09,249.67,16136.0,249.5,249.67,249.09,249.67,16136.0
2024-08-19 11:30:00,249.53,249.85,249.03,249.24,17724.0,249.53,249.85,249.03,249.24,17724.0
2024-08-19 12:00:00,249.07,249.36,248.93,249.14,29125.0,249.07,249.36,248.93,249.14,29125.0
2024-08-19 12:30:00,249.11,249.69,248.95,249.55,21704.0,249.11,249.69,248.95,249.55,21704.0
2024-08-19 13:00:00,249.6,250.09,249.4,250.09,9738.0,249.6,250.09,249.4,250.09,9738.0
2024-08-19 13:30:00,249.95,250.55,249.9,250.49,22788.0,249.95,250.55,249.9,250.49,22788.0
2024-08-19 14:00:00,250.51,250.58,249.9,250.36,13080.0,250.51,250.58,249.9,250.36,13080.0
2024-08-19 14:30:00,250.45,251.09,250.35,250.56,42026.0,250.45,251.09,250.35,250.56,42026.0
2024-08-19 15:00:00,250.56,251.11,250.31,251.1,41881.0,250.56,251.11,250.31,251.1,41881.0
2024-08-19 15:30:00,251.07,251.44,250.59,250.99,87406.0,251.07,251.44,250.59,250.99,87406.0
2024-08-20 09:30:00,250.77,251.89,249.78,251.5,30011.0,250.77,251.89,249.78,251.5,30011.0
2024-08-20 10:00:00,251.58,251.87,251.01,251.33,15480.0,251.58,251.87,251.01,251.33,15480.0
2024-08-20 10:30:00,251.75,251.86,251.3,251.62,27589.0,251.75,251.86,251.3,251.62,27589.0
2024-08-20 11:00:00,251.67,251.84,251.27,251.36,13750.0,251.67,251.84,251.27,251.36,13750.0
2024-08-20 11:30:00,251.35,251.74,251.11,251.74,7455.0,251.35,251.74,251.11,251.74,7455.0
2024-08-20 12:00:00,251.74,251.74,251.17,251.17,13930.0,251.74,251.74,251.17,251.17,13930.0
2024-08-20 12:30:00,251.14,251.48,250.76,250.87,53216.0,251.14,251.48,250.76,250.87,53216.0
2024-08-20 13:00:00,250.87,250.99,250.22,250.85,22876.0,250.87,250.99,250.22,250.85,22876.0
2024-08-20 13:30:00,250.79,250.99,250.49,250.72,13328.0,250.79,250.99,250.49,250.72,13328.0
2024-08-20 14:00:00,250.89,251.3,250.78,251.18,12931.0,250.89,251.3,250.78,251.18,12931.0
2024-08-20 14:30:00,251.08,251.4,250.78,250.95,14867.0,251.08,251.4,250.78,250.95,14867.0
2024-08-20 15:00:00,250.96,251.26,250.77,250.78,11956.0,250.96,251.26,250.77,250.78,11956.0
2024-08-20 15:30:00,250.78,251.16,250.11,250.14,69346.0,250.78,251.16,250.11,250.14,69346.0
2024-08-21 09:30:00,250.31,250.73,250.01,250.31,33041.0,250.31,250.73,250.01,250.31,33041.0
2024-08-21 10:00:00,250.36,251.13,250.02,251.09,21152.0,250.36,251.13,250.02,251.09,21152.0
2024-08-21 10:30:00,251.11,252.41,250.71,250.9,28243.0,251.11,252.41,250.71,250.9,28243.0
2024-08-21 11:00:00,251.02,251.67,250.6,251.63,8959.0,251.02,251.67,250.6,251.63,8959.0
2024-08-21 11:30:00,251.63,251.81,251.35,251.52,6246.0,251.63,251.81,251.35,251.52,6246.0
2024-08-21 12:00:00,251.57,252.45,251.2,252.45,7716.0,251.57,252.45,251.2,252.45,7716.0
2024-08-21 12:30:00,252.41,252.83,252.2,252.75,6921.0,252.41,252.83,252.2,252.75,6921.0
2024-08-21 13:00:00,252.65,252.8,252.4,252.46,8219.0,252.65,252.8,252.4,252.46,8219.0
2024-08-21 13:30:00,252.36,252.45,252.02,252.02,7744.0,252.36,252.45,252.02,252.02,7744.0
2024-08-21 14:00:00,252.19,252.67,251.96,252.67,11574.0,252.19,252.67,251.96,252.67,11574.0
2024-08-21 14:30:00,252.66,252.8,252.1,252.27,16260.0,252.66,252.8,252.1,252.27,16260.0
2024-08-21 15:00:00,252.16,252.27,251.69,252.2,29553.0,252.16,252.27,251.69,252.2,29553.0
2024-08-21 15:30:00,252.22,252.93,251.95,252.0,113428.0,252.22,252.93,251.95,252.0,113428.0
2024-08-22 09:30:00,253.0,253.2,251.51,252.12,53432.0,253.0,253.2,251.51,252.12,53432.0
2024-08-22 10:00:00,252.21,253.09,252.19,252.74,25796.0,252.21,253.09,252.19,252.74,25796.0
2024-08-22 10:30:00,252.87,253.05,252.52,252.7,14125.0,252.87,253.05,252.52,252.7,14125.0
2024-08-22 11:00:00,252.81,253.22,251.94,252.15,8333.0,252.81,253.22,251.94,252.15,8333.0
2024-08-22 11:30:00,252.1,252.2,250.66,251.12,14083.0,252.1,252.2,250.66,251.12,14083.0
2024-08-22 12:00:00,251.06,251.98,251.02,251.88,13732.0,251.06,251.98,251.02,251.88,13732.0
2024-08-22 12:30:00,251.88,252.37,250.76,251.02,10090.0,251.88,252.37,250.76,251.02,10090.0
2024-08-22 13:00:00,250.96,251.2,250.65,251.11,6808.0,250.96,251.2,250.65,251.11,6808.0
2024-08-22 13:30:00,251.14,251.21,250.19,250.31,10947.0,251.14,251.21,250.19,250.31,10947.0
2024-08-22 14:00:00,250.39,251.0,250.13,250.96,10819.0,250.39,251.0,250.13,250.96,10819.0
2024-08-22 14:30:00,250.74,251.56,250.67,250.81,20747.0,250.74,251.56,250.67,250.81,20747.0
2024-08-22 15:00:00,250.85,251.06,249.89,250.18,26627.0,250.85,251.06,249.89,250.18,26627.0
2024-08-22 15:30:00,250.2,250.69,249.58,249.91,73423.0,250.2,250.69,249.58,249.91,73423.0
2024-08-23 09:30:00,254.35,254.56,251.85,252.26,35666.0,254.35,254.56,251.85,252.26,35666.0
2024-08-23 10:00:00,252.13,255.14,252.13,254.47,45001.0,252.13,255.14,252.13,254.47,45001.0
2024-08-23 10:30:00,254.26,254.49,252.66,253.57,30272.0,254.26,254.49,252.66,253.57,30272.0
2024-08-23 11:00:00,253.43,255.67,253.37,254.86,31402.0,253.43,255.67,253.37,254.86,31402.0
2024-08-23 11:30:00,254.96,255.39,254.19,254.5,26215.0,254.96,255.39,254.19,254.5,26215.0
2024-08-23 12:00:00,254.36,254.36,253.66,254.06,17828.0,254.36,254.36,253.66,254.06,17828.0
2024-08-23 12:30:00,254.08,254.8,253.53,254.57,12672.0,254.08,254.8,253.53,254.57,12672.0
2024-08-23 13:00:00,254.56,255.21,254.35,255.21,19027.0,254.56,255.21,254.35,255.21,19027.0
2024-08-23 13:30:00,255.21,255.79,254.87,254.87,24911.0,255.21,255.79,254.87,254.87,24911.0
2024-08-23 14:00:00,254.9,255.46,254.9,255.04,30231.0,254.9,255.46,254.9,255.04,30231.0
2024-08-23 14:30:00,255.01,255.7,254.96,255.23,185573.0,255.01,255.7,254.96,255.23,185573.0
2024-08-23 15:00:00,255.23,255.61,254.57,255.29,25818.0,255.23,255.61,254.57,255.29,25818.0
2024-08-23 15:30:00,255.23,255.56,254.49,255.19,104026.0,255.23,255.56,254.49,255.19,104026.0
2024-08-26 09:30:00,256.93,258.82,255.82,257.7,89612.0,256.93,258.82,255.82,257.7,89612.0
2024-08-26 10:00:00,257.7,257.96,256.9,257.35,23873.0,257.7,257.96,256.9,257.35,23873.0
2024-08-26 10:30:00,257.2,257.23,256.24,256.51,14256.0,257.2,257.23,256.24,256.51,14256.0
2024-08-26 11:00:00,256.38,257.02,256.25,256.65,28208.0,256.38,257.02,256.25,256.65,28208.0
2024-08-26 11:30:00,256.64,257.05,256.24,256.38,29304.0,256.64,257.05,256.24,256.38,29304.0
2024-08-26 12:00:00,256.31,257.36,256.22,257.16,12467.0,256.31,257.36,256.22,257.16,12467.0
2024-08-26 12:30:00,257.26,257.64,257.04,257.6,24099.0,257.26,257.64,257.04,257.6,24099.0
2024-08-26 13:00:00,257.56,257.92,257.42,257.56,38924.0,257.56,257.92,257.42,257.56,38924.0
2024-08-26 13:30:00,257.59,257.74,256.0,256.11,15806.0,257.59,257.74,256.0,256.11,15806.0
2024-08-26 14:00:00,256.12,257.17,256.0,257.17,24676.0,256.12,257.17,256.0,257.17,24676.0
2024-08-26 14:30:00,257.15,257.69,256.99,257.55,32195.0,257.15,257.69,256.99,257.55,32195.0
2024-08-26 15:00:00,257.44,257.55,256.73,256.76,32465.0,257.44,257.55,256.73,256.76,32465.0
2024-08-26 15:30:00,256.67,256.71,255.91,256.23,96085.0,256.67,256.71,255.91,256.23,96085.0
2024-08-27 09:30:00,256.0,256.77,255.57,255.75,30855.0,256.0,256.77,255.57,255.75,30855.0
2024-08-27 10:00:00,255.51,257.48,255.5,257.48,30720.0,255.51,257.48,255.5,257.48,30720.0
2024-08-27 10:30:00,257.5,258.24,257.5,258.12,10788.0,257.5,258.24,257.5,258.12,10788.0
2024-08-27 11:00:00,258.34,258.49,257.19,257.38,24781.0,258.34,258.49,257.19,257.38,24781.0
2024-08-27 11:30:00,257.14,257.45,256.72,257.31,24926.0,257.14,257.45,256.72,257.31,24926.0
2024-08-27 12:00:00,257.31,257.63,257.15,257.5,28330.0,257.31,257.63,257.15,257.5,28330.0
2024-08-27 12:30:00,257.48,257.91,256.94,257.83,11558.0,257.48,257.91,256.94,257.83,11558.0
2024-08-27 13:00:00,257.81,258.03,257.53,258.03,15164.0,257.81,258.03,257.53,258.03,15164.0
2024-08-27 13:30:00,258.15,258.15,257.1,257.42,28209.0,258.15,258.15,257.1,257.42,28209.0
2024-08-27 14:00:00,257.51,257.78,257.09,257.12,32430.0,257.51,257.78,257.09,257.12,32430.0
2024-08-27 14:30:00,257.15,257.52,256.98,257.43,21634.0,257.15,257.52,256.98,257.43,21634.0
2024-08-27 15:00:00,257.36,257.38,256.94,256.96,29322.0,257.36,257.38,256.94,256.96,29322.0
2024-08-27 15:30:00,256.97,257.43,256.76,256.99,97986.0,256.97,257.43,256.76,256.99,97986.0
2024-08-28 09:30:00,256.01,256.98,255.57,256.68,38844.0,256.01,256.98,255.57,256.68,38844.0
2024-08-28 10:00:00,256.51,256.51,255.01,255.55,47466.0,256.51,256.51,255.01,255.55,47466.0
2024-08-28 10:30:00,255.5,256.03,254.58,254.58,34207.0,255.5,256.03,254.58,254.58,34207.0
2024-08-28 11:00:00,254.68,254.94,254.14,254.94,14869.0,254.68,254.94,254.14,254.94,14869.0
2024-08-28 11:30:00,254.74,255.02,254.25,255.02,18435.0,254.74,255.02,254.25,255.02,18435.0
2024-08-28 12:00:00,254.88,255.15,253.99,254.13,30977.0,254.88,255.15,253.99,254.13,30977.0
2024-08-28 12:30:00,254.15,255.29,254.14,255.23,43224.0,254.15,255.29,254.14,255.23,43224.0
2024-08-28 13:00:00,255.23,255.35,254.85,255.1,43876.0,255.23,255.35,254.85,255.1,43876.0
2024-08-28 13:30:00,255.1,255.25,252.82,252.87,43015.0,255.1,255.25,252.82,252.87,43015.0
2024-08-28 14:00:00,252.79,253.35,252.58,252.85,15573.0,252.79,253.35,252.58,252.85,15573.0
2024-08-28 14:30:00,252.9,254.29,252.89,254.29,17250.0,252.9,254.29,252.89,254.29,17250.0
2024-08-28 15:00:00,254.37,255.04,254.12,254.96,29496.0,254.37,255.04,254.12,254.96,29496.0
2024-08-28 15:30:00,254.96,255.43,254.45,254.45,159918.0,254.96,255.43,254.45,254.45,159918.0
2024-08-29 09:30:00,257.22,259.01,256.62,259.01,54023.0,257.22,259.01,256.62,259.01,54023.0
2024-08-29 10:00:00,259.25,260.12,258.53,259.56,105924.0,259.25,260.12,258.53,259.56,105924.0
2024-08-29 10:30:00,259.67,260.42,259.35,259.82,57854.0,259.67,260.42,259.35,259.82,57854.0
2024-08-29 11:00:00,259.95,261.12,259.93,260.47,84658.0,259.95,261.12,259.93,260.47,84658.0
2024-08-29 11:30:00,260.51,261.0,260.38,260.82,42110.0,260.51,261.0,260.38,260.82,42110.0
2024-08-29 12:00:00,260.85,261.82,260.81,261.75,38467.0,260.85,261.82,260.81,261.75,38467.0
2024-08-29 12:30:00,261.66,261.68,260.03,260.58,121558.0,261.66,261.68,260.03,260.58,121558.0
2024-08-29 13:00:00,260.52,260.53,259.45,260.53,53284.0,260.52,260.53,259.45,260.53,53284.0
2024-08-29 13:30:00,260.54,261.05,260.25,260.6,140860.0,260.54,261.05,260.25,260.6,140860.0
2024-08-29 14:00:00,260.67,261.21,260.1,260.21,47169.0,260.67,261.21,260.1,260.21,47169.0
2024-08-29 14:30:00,260.1,260.16,257.81,258.71,59431.0,260.1,260.16,257.81,258.71,59431.0
2024-08-29 15:00:00,258.63,259.37,258.13,259.07,116792.0,258.63,259.37,258.13,259.07,116792.0
2024-08-29 15:30:00,259.0,259.33,257.84,258.04,265390.0,259.0,259.33,257.84,258.04,265390.0
2024-08-30 09:30:00,270.0,275.68,265.99,269.54,412408.0,270.0,275.68,265.99,269.54,412408.0
2024-08-30 10:00:00,269.39,269.91,265.62,267.26,144141.0,269.39,269.91,265.62,267.26,144141.0
2024-08-30 10:30:00,266.57,267.51,265.44,265.84,129003.0,266.57,267.51,265.44,265.84,129003.0
2024-08-30 11:00:00,265.71,266.52,264.42,264.42,65602.0,265.71,266.52,264.42,264.42,65602.0
2024-08-30 11:30:00,264.6,264.6,261.75,264.25,78489.0,264.6,264.6,261.75,264.25,78489.0
2024-08-30 12:00:00,264.0,264.33,260.55,261.0,94203.0,264.0,264.33,260.55,261.0,94203.0
2024-08-30 12:30:00,261.02,263.07,261.02,262.59,38131.0,261.02,263.07,261.02,262.59,38131.0
2024-08-30 13:00:00,262.72,263.83,262.25,262.49,52999.0,262.72,263.83,262.25,262.49,52999.0
2024-08-30 13:30:00,262.38,262.56,259.34,259.58,62512.0,262.38,262.56,259.34,259.58,62512.0
2024-08-30 14:00:00,259.65,260.01,259.05,259.4,42747.0,259.65,260.01,259.05,259.4,42747.0
2024-08-30 14:30:00,259.37,259.37,258.4,258.71,56859.0,259.37,259.37,258.4,258.71,56859.0
2024-08-30 15:00:00,258.71,259.5,258.54,259.35,86264.0,258.71,259.5,258.54,259.35,86264.0
2024-08-30 15:30:00,259.36,259.88,258.03,258.42,301199.0,259.36,259.88,258.03,258.42,301199.0
2024-09-03 09:30:00,262.17,267.72,260.39,266.83,181687.0,262.17,267.72,260.39,266.83,181687.0
2024-09-03 10:00:00,266.62,267.83,264.46,265.17,114122.0,266.62,267.83,264.46,265.17,114122.0
2024-09-03 10:30:00,265.06,265.24,262.41,262.63,44235.0,265.06,265.24,262.41,262.63,44235.0
2024-09-03 11:00:00,262.63,263.58,262.0,262.56,52100.0,262.63,263.58,262.0,262.56,52100.0
2024-09-03 11:30:00,262.45,262.66,260.9,260.9,25819.0,262.45,262.66,260.9,260.9,25819.0
2024-09-03 12:00:00,261.03,261.7,260.67,260.95,31408.0,261.03,261.7,260.67,260.95,31408.0
2024-09-03 12:30:00,260.87,261.51,260.5,260.97,37009.0,260.87,261.51,260.5,260.97,37009.0
2024-09-03 13:00:00,260.88,261.14,259.82,260.11,19005.0,260.88,261.14,259.82,260.11,19005.0
2024-09-03 13:30:00,260.03,260.03,259.09,259.25,53065.0,260.03,260.03,259.09,259.25,53065.0
2024-09-03 14:00:00,259.3,259.53,258.73,259.13,40129.0,259.3,259.53,258.73,259.13,40129.0
2024-09-03 14:30:00,259.04,259.52,258.71,259.13,29390.0,259.04,259.52,258.71,259.13,29390.0
2024-09-03 15:00:00,259.13,259.23,258.11,258.82,47935.0,259.13,259.23,258.11,258.82,47935.0
2024-09-03 15:30:00,258.76,258.96,256.83,257.88,196765.0,258.76,258.96,256.83,257.88,196765.0
2024-09-04 09:30:00,256.56,258.58,255.37,258.47,87353.0,256.56,258.58,255.37,258.47,87353.0
2024-09-04 10:00:00,258.47,258.47,256.9,257.57,49785.0,258.47,258.47,256.9,257.57,49785.0
2024-09-04 10:30:00,257.75,259.42,257.18,259.25,72343.0,257.75,259.42,257.18,259.25,72343.0
2024-09-04 11:00:00,259.1,259.37,257.66,257.83,33323.0,259.1,259.37,257.66,257.83,33323.0
2024-09-04 11:30:00,257.63,257.99,257.15,257.36,23647.0,257.63,257.99,257.15,257.36,23647.0
2024-09-04 12:00:00,257.38,257.82,257.08,257.65,24851.0,257.38,257.82,257.08,257.65,24851.0
2024-09-04 12:30:00,257.68,258.0,257.44,257.65,42085.0,257.68,258.0,257.44,257.65,42085.0
2024-09-04 13:00:00,257.64,257.83,257.22,257.23,15037.0,257.64,257.83,257.22,257.23,15037.0
2024-09-04 13:30:00,257.02,257.42,256.86,257.32,16189.0,257.02,257.42,256.86,257.32,16189.0
2024-09-04 14:00:00,257.32,257.6,256.96,256.96,54988.0,257.32,257.6,256.96,256.96,54988.0
2024-09-04 14:30:00,257.07,257.13,256.22,256.22,18196.0,257.07,257.13,256.22,256.22,18196.0
2024-09-04 15:00:00,256.13,256.32,255.66,255.97,53502.0,256.13,256.32,255.66,255.97,53502.0
2024-09-04 15:30:00,256.04,256.89,255.59,255.78,149510.0,256.04,256.89,255.59,255.78,149510.0
2024-09-05 09:30:00,257.02,257.02,252.92,253.95,47321.0,257.02,257.02,252.92,253.95,47321.0
2024-09-05 10:00:00,254.05,255.16,253.69,254.36,86292.0,254.05,255.16,253.69,254.36,86292.0
2024-09-05 10:30:00,254.59,254.97,252.22,252.22,28913.0,254.59,254.97,252.22,252.22,28913.0
2024-09-05 11:00:00,252.22,252.33,250.0,250.17,44804.0,252.22,252.33,250.0,250.17,44804.0
2024-09-05 11:30:00,250.21,250.36,249.86,250.02,28707.0,250.21,250.36,249.86,250.02,28707.0
2024-09-05 12:00:00,250.12,250.81,250.0,250.2,17111.0,250.12,250.81,250.0,250.2,17111.0
2024-09-05 12:30:00,250.24,251.09,250.1,250.85,26819.0,250.24,251.09,250.1,250.85,26819.0
2024-09-05 13:00:00,250.95,251.5,250.55,251.02,11741.0,250.95,251.5,250.55,251.02,11741.0
2024-09-05 13:30:00,251.08,251.76,250.92,251.7,28147.0,251.08,251.76,250.92,251.7,28147.0
2024-09-05 14:00:00,251.79,252.5,251.75,252.24,13913.0,251.79,252.5,251.75,252.24,13913.0
2024-09-05 14:30:00,252.24,252.5,251.24,251.32,27421.0,252.24,252.5,251.24,251.32,27421.0
2024-09-05 15:00:00,251.34,251.45,249.9,251.36,288712.0,251.34,251.45,249.9,251.36,288712.0
2024-09-05 15:30:00,251.3,252.07,250.46,251.77,261158.0,251.3,252.07,250.46,251.77,261158.0
2024-09-06 09:30:00,252.7,255.0,252.61,254.17,28667.0,252.7,255.0,252.61,254.17,28667.0
2024-09-06 10:00:00,254.17,254.49,252.6,252.74,62520.0,254.17,254.49,252.6,252.74,62520.0
2024-09-06 10:30:00,252.55,252.86,250.59,251.1,27354.0,252.55,252.86,250.59,251.1,27354.0
2024-09-06 11:00:00,251.1,252.28,250.15,250.44,57752.0,251.1,252.28,250.15,250.44,57752.0
2024-09-06 11:30:00,250.48,251.0,250.24,250.49,21684.0,250.48,251.0,250.24,250.49,21684.0
2024-09-06 12:00:00,250.36,250.63,249.84,249.9,38577.0,250.36,250.63,249.84,249.9,38577.0
2024-09-06 12:30:00,249.95,250.42,249.61,250.13,45964.0,249.95,250.42,249.61,250.13,45964.0
2024-09-06 13:00:00,249.95,250.91,249.77,250.63,38061.0,249.95,250.91,249.77,250.63,38061.0
2024-09-06 13:30:00,250.54,250.56,249.91,250.31,26493.0,250.54,250.56,249.91,250.31,26493.0
2024-09-06 14:00:00,250.31,250.71,249.85,250.2,25900.0,250.31,250.71,249.85,250.2,25900.0
2024-09-06 14:30:00,250.2,251.02,250.0,251.02,34517.0,250.2,251.02,250.0,251.02,34517.0
2024-09-06 15:00:00,250.98,251.71,250.98,251.35,36634.0,250.98,251.71,250.98,251.35,36634.0
2024-09-06 15:30:00,251.34,251.62,249.97,250.34,109022.0,251.34,251.62,249.97,250.34,109022.0
2024-09-09 09:30:00,251.62,254.85,251.55,254.32,29715.0,251.62,254.85,251.55,254.32,29715.0
2024-09-09 10:00:00,254.46,255.8,254.21,254.6,24848.0,254.46,255.8,254.21,254.6,24848.0
2024-09-09 10:30:00,254.63,254.69,251.71,251.91,43152.0,254.63,254.69,251.71,251.91,43152.0
2024-09-09 11:00:00,251.88,252.88,251.65,252.32,26106.0,251.88,252.88,251.65,252.32,26106.0
2024-09-09 11:30:00,252.67,253.23,252.58,252.99,12761.0,252.67,253.23,252.58,252.99,12761.0
2024-09-09 12:00:00,253.04,254.15,252.89,254.13,16513.0,253.04,254.15,252.89,254.13,16513.0
2024-09-09 12:30:00,254.17,255.64,254.17,255.64,29146.0,254.17,255.64,254.17,255.64,29146.0
2024-09-09 13:00:00,255.53,256.05,255.36,256.04,57218.0,255.53,256.05,255.36,256.04,57218.0
2024-09-09 13:30:00,255.99,255.99,254.43,254.43,52413.0,255.99,255.99,254.43,254.43,52413.0
2024-09-09 14:00:00,254.5,254.5,253.66,254.19,19984.0,254.5,254.5,253.66,254.19,19984.0
2024-09-09 14:30:00,254.08,254.85,254.0,254.85,43872.0,254.08,254.85,254.0,254.85,43872.0
2024-09-09 15:00:00,254.7,255.45,254.59,255.44,42991.0,254.7,255.45,254.59,255.44,42991.0
2024-09-09 15:30:00,255.45,256.04,254.64,255.83,108177.0,255.45,256.04,254.64,255.83,108177.0
2024-09-10 09:30:00,256.54,257.85,255.07,255.92,52475.0,256.54,257.85,255.07,255.92,52475.0
2024-09-10 10:00:00,255.94,256.3,252.44,253.53,20618.0,255.94,256.3,252.44,253.53,20618.0
2024-09-10 10:30:00,253.57,254.53,252.26,252.99,47991.0,253.57,254.53,252.26,252.99,47991.0
2024-09-10 11:00:00,252.89,254.15,252.72,253.93,10604.0,252.89,254.15,252.72,253.93,10604.0
2024-09-10 11:30:00,253.86,254.0,252.25,252.42,21006.0,253.86,254.0,252.25,252.42,21006.0
2024-09-10 12:00:00,252.35,252.87,252.23,252.55,19942.0,252.35,252.87,252.23,252.55,19942.0
2024-09-10 12:30:00,252.56,253.06,252.43,252.91,17949.0,252.56,253.06,252.43,252.91,17949.0
2024-09-10 13:00:00,252.9,254.17,252.81,253.63,41554.0,252.9,254.17,252.81,253.63,41554.0
2024-09-10 13:30:00,253.63,254.17,253.34,254.13,28781.0,253.63,254.17,253.34,254.13,28781.0
2024-09-10 14:00:00,254.14,254.79,254.12,254.44,22869.0,254.14,254.79,254.12,254.44,22869.0
2024-09-10 14:30:00,254.41,254.83,254.16,254.41,32283.0,254.41,254.83,254.16,254.41,32283.0
2024-09-10 15:00:00,254.51,255.6,254.47,255.35,30588.0,254.51,255.6,254.47,255.35,30588.0
2024-09-10 15:30:00,255.36,257.81,255.35,257.62,206609.0,255.36,257.81,255.35,257.62,206609.0
2024-09-11 09:30:00,255.63,256.28,254.34,255.84,117871.0,255.63,256.28,254.34,255.84,117871.0
2024-09-11 10:00:00,255.7,255.8,252.75,252.75,142095.0,255.7,255.8,252.75,252.75,142095.0
2024-09-11 10:30:00,252.76,252.79,251.94,252.63,96972.0,252.76,252.79,251.94,252.63,96972.0
2024-09-11 11:00:00,252.56,253.83,252.25,253.47,117493.0,252.56,253.83,252.25,253.47,117493.0
2024-09-11 11:30:00,253.47,254.54,253.32,253.98,63853.0,253.47,254.54,253.32,253.98,63853.0
2024-09-11 12:00:00,253.98,255.95,253.81,255.88,21772.0,253.98,255.95,253.81,255.88,21772.0
2024-09-11 12:30:00,256.0,256.48,255.51,255.96,20495.0,256.0,256.48,255.51,255.96,20495.0
2024-09-11 13:00:00,256.08,257.15,255.95,256.15,50485.0,256.08,257.15,255.95,256.15,50485.0
2024-09-11 13:30:00,256.43,256.86,255.98,256.78,22438.0,256.43,256.86,255.98,256.78,22438.0
2024-09-11 14:00:00,256.73,257.78,256.59,257.63,31159.0,256.73,257.78,256.59,257.63,31159.0
2024-09-11 14:30:00,257.53,258.35,257.53,257.55,33487.0,257.53,258.35,257.53,257.55,33487.0
2024-09-11 15:00:00,257.53,258.69,257.2,258.65,139279.0,257.53,258.69,257.2,258.65,139279.0
2024-09-11 15:30:00,258.65,259.67,257.29,258.92,271471.0,258.65,259.67,257.29,258.92,271471.0
2024-09-12 09:30:00,259.52,259.52,257.42,257.43,43547.0,259.52,259.52,257.42,257.43,43547.0
2024-09-12 10:00:00,257.43,258.95,256.61,258.67,49739.0,257.43,258.95,256.61,258.67,49739.0
2024-09-12 10:30:00,258.72,259.01,257.38,257.38,29363.0,258.72,259.01,257.38,257.38,29363.0
2024-09-12 11:00:00,257.43,258.51,257.37,257.65,20563.0,257.43,258.51,257.37,257.65,20563.0
2024-09-12 11:30:00,257.31,257.53,256.77,257.06,12499.0,257.31,257.53,256.77,257.06,12499.0
2024-09-12 12:00:00,257.11,257.78,257.07,257.78,13643.0,257.11,257.78,257.07,257.78,13643.0
2024-09-12 12:30:00,257.71,258.78,257.63,258.73,31223.0,257.71,258.78,257.63,258.73,31223.0
2024-09-12 13:00:00,258.74,259.51,258.61,259.0,19589.0,258.74,259.51,258.61,259.0,19589.0
2024-09-12 13:30:00,259.08,260.63,259.0,260.28,60177.0,259.08,260.63,259.0,260.28,60177.0
2024-09-12 14:00:00,260.41,260.41,259.79,260.0,27667.0,260.41,260.41,259.79,260.0,27667.0
2024-09-12 14:30:00,260.04,260.05,258.32,258.99,20310.0,260.04,260.05,258.32,258.99,20310.0
2024-09-12 15:00:00,258.99,259.25,258.52,258.52,23029.0,258.99,259.25,258.52,258.52,23029.0
2024-09-12 15:30:00,258.84,259.55,258.74,259.41,155503.0,258.84,259.55,258.74,259.41,155503.0
2024-09-13 09:30:00,260.19,262.92,260.0,262.11,90109.0,260.19,262.92,260.0,262.11,90109.0
2024-09-13 10:00:00,262.27,263.34,261.15,263.33,21809.0,262.27,263.34,261.15,263.33,21809.0
2024-09-13 10:30:00,263.09,263.59,262.3,262.66,19646.0,263.09,263.59,262.3,262.66,19646.0
2024-09-13 11:00:00,262.8,263.04,262.15,262.15,118788.0,262.8,263.04,262.15,262.15,118788.0
2024-09-13 11:30:00,262.42,264.44,262.42,263.94,67970.0,262.42,264.44,262.42,263.94,67970.0
2024-09-13 12:00:00,263.84,264.3,263.42,263.78,71704.0,263.84,264.3,263.42,263.78,71704.0
2024-09-13 12:30:00,263.71,263.71,262.86,263.32,35560.0,263.71,263.71,262.86,263.32,35560.0
2024-09-13 13:00:00,263.37,264.33,263.19,264.33,15345.0,263.37,264.33,263.19,264.33,15345.0
2024-09-13 13:30:00,264.4,264.55,263.97,264.29,66493.0,264.4,264.55,263.97,264.29,66493.0
2024-09-13 14:00:00,264.39,264.39,263.32,263.44,28291.0,264.39,264.39,263.32,263.44,28291.0
2024-09-13 14:30:00,263.45,263.83,263.28,263.71,49864.0,263.45,263.83,263.28,263.71,49864.0
2024-09-13 15:00:00,263.69,264.34,263.63,263.85,29039.0,263.69,264.34,263.63,263.85,29039.0
2024-09-13 15:30:00,263.85,264.55,263.57,263.92,171326.0,263.85,264.55,263.57,263.92,171326.0
2024-09-16 09:30:00,265.5,267.32,265.0,267.14,74519.0,265.5,267.32,265.0,267.14,74519.0
2024-09-16 10:00:00,267.11,267.2,266.45,266.53,90696.0,267.11,267.2,266.45,266.53,90696.0
2024-09-16 10:30:00,266.6,267.18,265.57,266.84,27577.0,266.6,267.18,265.57,266.84,27577.0
2024-09-16 11:00:00,266.84,267.76,266.5,267.68,42952.0,266.84,267.76,266.5,267.68,42952.0
2024-09-16 11:30:00,267.59,267.9,266.92,267.52,19557.0,267.59,267.9,266.92,267.52,19557.0
2024-09-16 12:00:00,267.53,267.67,266.99,267.59,45255.0,267.53,267.67,266.99,267.59,45255.0
2024-09-16 12:30:00,267.65,268.61,267.24,268.59,37963.0,267.65,268.61,267.24,268.59,37963.0
2024-09-16 13:00:00,268.73,269.0,267.38,267.5,26119.0,268.73,269.0,267.38,267.5,26119.0
2024-09-16 13:30:00,267.5,268.23,267.4,268.0,27096.0,267.5,268.23,267.4,268.0,27096.0
2024-09-16 14:00:00,267.87,268.1,267.46,267.8,17594.0,267.87,268.1,267.46,267.8,17594.0
2024-09-16 14:30:00,267.78,267.97,267.05,267.49,23661.0,267.78,267.97,267.05,267.49,23661.0
2024-09-16 15:00:00,267.49,267.65,267.06,267.41,34990.0,267.49,267.65,267.06,267.41,34990.0
2024-09-16 15:30:00,267.36,268.08,267.04,267.73,157107.0,267.36,268.08,267.04,267.73,157107.0
2024-09-17 09:30:00,268.09,269.15,267.73,268.8,53465.0,268.09,269.15,267.73,268.8,53465.0
2024-09-17 10:00:00,268.8,270.25,268.71,269.99,48145.0,268.8,270.25,268.71,269.99,48145.0
2024-09-17 10:30:00,269.93,269.93,268.43,268.45,41265.0,269.93,269.93,268.43,268.45,41265.0
2024-09-17 11:00:00,268.55,269.19,268.52,268.96,42260.0,268.55,269.19,268.52,268.96,42260.0
2024-09-17 11:30:00,268.95,269.02,268.48,268.75,18290.0,268.95,269.02,268.48,268.75,18290.0
2024-09-17 12:00:00,268.84,269.01,267.62,267.87,26682.0,268.84,269.01,267.62,267.87,26682.0
2024-09-17 12:30:00,267.7,268.2,266.57,266.75,13559.0,267.7,268.2,266.57,266.75,13559.0
2024-09-17 13:00:00,266.86,267.67,266.49,267.59,18071.0,266.86,267.67,266.49,267.59,18071.0
2024-09-17 13:30:00,267.71,268.11,266.85,267.68,28811.0,267.71,268.11,266.85,267.68,28811.0
2024-09-17 14:00:00,267.6,267.93,267.43,267.57,16576.0,267.6,267.93,267.43,267.57,16576.0
2024-09-17 14:30:00,267.55,267.74,267.01,267.19,6197.0,267.55,267.74,267.01,267.19,6197.0
2024-09-17 15:00:00,267.35,267.46,266.64,266.91,7847.0,267.35,267.46,266.64,266.91,7847.0
2024-09-17 15:30:00,266.82,267.39,266.57,266.87,59649.0,266.82,267.39,266.57,266.87,59649.0
2024-09-18 09:30:00,267.97,267.97,265.92,266.3,16476.0,267.97,267.97,265.92,266.3,16476.0
2024-09-18 10:00:00,266.04,266.31,265.11,265.52,36405.0,266.04,266.31,265.11,265.52,36405.0
2024-09-18 10:30:00,265.3,265.34,264.39,264.48,22577.0,265.3,265.34,264.39,264.48,22577.0
2024-09-18 11:00:00,264.48,264.75,263.9,264.4,33204.0,264.48,264.75,263.9,264.4,33204.0
2024-09-18 11:30:00,264.45,264.76,264.05,264.16,9939.0,264.45,264.76,264.05,264.16,9939.0
2024-09-18 12:00:00,263.84,264.65,263.63,264.63,30570.0,263.84,264.65,263.63,264.63,30570.0
2024-09-18 12:30:00,264.54,264.8,264.1,264.76,14887.0,264.54,264.8,264.1,264.76,14887.0
2024-09-18 13:00:00,264.76,264.93,264.5,264.84,20247.0,264.76,264.93,264.5,264.84,20247.0
2024-09-18 13:30:00,264.91,265.41,264.87,265.07,15782.0,264.91,265.41,264.87,265.07,15782.0
2024-09-18 14:00:00,264.91,267.7,264.51,266.63,49404.0,264.91,267.7,264.51,266.63,49404.0
2024-09-18 14:30:00,266.73,267.25,266.08,266.28,45990.0,266.73,267.25,266.08,266.28,45990.0
2024-09-18 15:00:00,266.14,266.3,264.47,266.01,22571.0,266.14,266.3,264.47,266.01,22571.0
2024-09-18 15:30:00,266.16,266.29,263.57,264.09,66133.0,266.16,266.29,263.57,264.09,66133.0
2024-09-19 09:30:00,270.25,272.34,268.28,268.74,59353.0,270.25,272.34,268.28,268.74,59353.0
2024-09-19 10:00:00,268.94,270.18,267.79,270.05,58222.0,268.94,270.18,267.79,270.05,58222.0
2024-09-19 10:30:00,270.21,270.54,268.95,269.21,35129.0,270.21,270.54,268.95,269.21,35129.0
2024-09-19 11:00:00,269.4,269.81,269.12,269.6,41498.0,269.4,269.81,269.12,269.6,41498.0
2024-09-19 11:30:00,269.62,269.73,269.31,269.41,22604.0,269.62,269.73,269.31,269.41,22604.0
2024-09-19 12:00:00,269.66,269.9,269.07,269.32,71491.0,269.66,269.9,269.07,269.32,71491.0
2024-09-19 12:30:00,269.32,270.06,269.28,269.49,35313.0,269.32,270.06,269.28,269.49,35313.0
2024-09-19 13:00:00,269.59,269.95,269.11,269.24,20338.0,269.59,269.95,269.11,269.24,20338.0
2024-09-19 13:30:00,269.34,270.64,269.25,270.2,56894.0,269.34,270.64,269.25,270.2,56894.0
2024-09-19 14:00:00,270.29,270.3,269.41,269.69,25780.0,270.29,270.3,269.41,269.69,25780.0
2024-09-19 14:30:00,269.74,270.03,269.2,269.67,21654.0,269.74,270.03,269.2,269.67,21654.0
2024-09-19 15:00:00,269.59,269.69,268.78,268.91,47504.0,269.59,269.69,268.78,268.91,47504.0
2024-09-19 15:30:00,268.96,269.99,268.54,269.75,121374.0,268.96,269.99,268.54,269.75,121374.0
2024-09-20 09:30:00,270.58,272.72,268.56,268.56,263523.0,270.58,272.72,268.56,268.56,263523.0
2024-09-20 10:00:00,268.5,268.68,267.81,268.39,33210.0,268.5,268.68,267.81,268.39,33210.0
2024-09-20 10:30:00,268.25,268.32,266.85,267.05,11177.0,268.25,268.32,266.85,267.05,11177.0
2024-09-20 11:00:00,267.11,267.22,266.5,266.72,16854.0,267.11,267.22,266.5,266.72,16854.0
2024-09-20 11:30:00,266.55,267.8,266.51,267.55,11268.0,266.55,267.8,266.51,267.55,11268.0
2024-09-20 12:00:00,267.47,268.62,267.47,268.53,7943.0,267.47,268.62,267.47,268.53,7943.0
2024-09-20 12:30:00,268.6,268.82,268.05,268.05,6400.0,268.6,268.82,268.05,268.05,6400.0
2024-09-20 13:00:00,268.32,269.01,268.17,268.97,22770.0,268.32,269.01,268.17,268.97,22770.0
2024-09-20 13:30:00,269.16,269.35,269.01,269.09,7980.0,269.16,269.35,269.01,269.09,7980.0
2024-09-20 14:00:00,269.06,269.35,268.57,268.57,50073.0,269.06,269.35,268.57,268.57,50073.0
2024-09-20 14:30:00,268.52,269.26,268.29,269.15,33912.0,268.52,269.26,268.29,269.15,33912.0
2024-09-20 15:00:00,269.15,269.81,268.81,269.25,29234.0,269.15,269.81,268.81,269.25,29234.0
2024-09-20 15:30:00,269.12,269.76,267.16,267.32,229735.0,269.12,269.76,267.16,267.32,229735.0
2024-09-23 09:30:00,268.77,269.38,267.5,268.08,33237.0,268.77,269.38,267.5,268.08,33237.0
2024-09-23 10:00:00,268.06,268.49,267.71,267.93,33831.0,268.06,268.49,267.71,267.93,33831.0
2024-09-23 10:30:00,268.05,268.68,268.02,268.46,20038.0,268.05,268.68,268.02,268.46,20038.0
2024-09-23 11:00:00,268.38,268.49,267.1,267.26,17506.0,268.38,268.49,267.1,267.26,17506.0
2024-09-23 11:30:00,267.35,268.55,267.16,268.29,95006.0,267.35,268.55,267.16,268.29,95006.0
2024-09-23 12:00:00,268.27,268.44,267.31,267.97,56667.0,268.27,268.44,267.31,267.97,56667.0
2024-09-23 12:30:00,268.09,268.65,267.59,268.15,121455.0,268.09,268.65,267.59,268.15,121455.0
2024-09-23 13:00:00,268.06,268.73,267.69,268.33,44674.0,268.06,268.73,267.69,268.33,44674.0
2024-09-23 13:30:00,268.49,268.69,267.82,267.86,91728.0,268.49,268.69,267.82,267.86,91728.0
2024-09-23 14:00:00,267.87,268.06,267.0,267.06,60388.0,267.87,268.06,267.0,267.06,60388.0
2024-09-23 14:30:00,267.01,267.49,266.92,267.26,60998.0,267.01,267.49,266.92,267.26,60998.0
2024-09-23 15:00:00,267.37,267.95,267.36,267.83,81106.0,267.37,267.95,267.36,267.83,81106.0
2024-09-23 15:30:00,267.95,268.86,267.62,268.45,226022.0,267.95,268.86,267.62,268.45,226022.0
2024-09-24 09:30:00,267.94,269.67,267.25,269.15,29597.0,267.94,269.67,267.25,269.15,29597.0
2024-09-24 10:00:00,268.95,268.95,266.62,267.04,31300.0,268.95,268.95,266.62,267.04,31300.0
2024-09-24 10:30:00,267.04,268.25,266.73,268.25,12520.0,267.04,268.25,266.73,268.25,12520.0
2024-09-24 11:00:00,268.36,268.81,268.09,268.67,12188.0,268.36,268.81,268.09,268.67,12188.0
2024-09-24 11:30:00,268.75,269.21,268.45,268.91,14089.0,268.75,269.21,268.45,268.91,14089.0
2024-09-24 12:00:00,269.07,269.45,268.98,269.12,43851.0,269.07,269.45,268.98,269.12,43851.0
2024-09-24 12:30:00,269.18,269.84,269.17,269.54,21137.0,269.18,269.84,269.17,269.54,21137.0
2024-09-24 13:00:00,269.5,270.12,269.5,269.75,34911.0,269.5,270.12,269.5,269.75,34911.0
2024-09-24 13:30:00,269.64,269.66,268.86,268.92,9972.0,269.64,269.66,268.86,268.92,9972.0
2024-09-24 14:00:00,268.91,268.91,267.83,267.93,10946.0,268.91,268.91,267.83,267.93,10946.0
2024-09-24 14:30:00,267.81,268.17,267.46,268.17,15033.0,267.81,268.17,267.46,268.17,15033.0
2024-09-24 15:00:00,268.16,268.36,268.05,268.2,24945.0,268.16,268.36,268.05,268.2,24945.0
2024-09-24 15:30:00,268.36,269.68,268.25,269.65,89574.0,268.36,269.68,268.25,269.65,89574.0
2024-09-25 09:30:00,268.95,270.09,267.56,269.68,28399.0,268.95,270.09,267.56,269.68,28399.0
2024-09-25 10:00:00,269.76,270.52,269.5,269.51,32224.0,269.76,270.52,269.5,269.51,32224.0
2024-09-25 10:30:00,269.45,270.74,269.25,270.56,20493.0,269.45,270.74,269.25,270.56,20493.0
2024-09-25 11:00:00,270.49,270.49,269.17,269.6,19352.0,270.49,270.49,269.17,269.6,19352.0
2024-09-25 11:30:00,269.57,269.89,269.26,269.71,9444.0,269.57,269.89,269.26,269.71,9444.0
2024-09-25 12:00:00,269.67,269.67,268.95,268.96,44470.0,269.67,269.67,268.95,268.96,44470.0
2024-09-25 12:30:00,269.0,269.37,268.79,268.82,17186.0,269.0,269.37,268.79,268.82,17186.0
2024-09-25 13:00:00,268.68,269.08,268.32,269.06,6598.0,268.68,269.08,268.32,269.06,6598.0
2024-09-25 13:30:00,268.98,269.16,268.17,268.67,8419.0,268.98,269.16,268.17,268.67,8419.0
2024-09-25 14:00:00,268.71,268.81,268.32,268.78,10868.0,268.71,268.81,268.32,268.78,10868.0
2024-09-25 14:30:00,268.75,268.97,268.31,268.62,16891.0,268.75,268.97,268.31,268.62,16891.0
2024-09-25 15:00:00,268.63,268.85,268.23,268.33,14419.0,268.63,268.85,268.23,268.33,14419.0
2024-09-25 15:30:00,268.36,268.48,267.83,267.93,57999.0,268.36,268.48,267.83,267.93,57999.0
2024-09-26 09:30:00,271.13,271.8,270.32,271.05,36513.0,271.13,271.8,270.32,271.05,36513.0
2024-09-26 10:00:00,271.05,271.68,270.39,270.48,30903.0,271.05,271.68,270.39,270.48,30903.0
2024-09-26 10:30:00,270.6,270.87,269.73,270.2,18649.0,270.6,270.87,269.73,270.2,18649.0
2024-09-26 11:00:00,270.09,270.75,269.98,270.58,16160.0,270.09,270.75,269.98,270.58,16160.0
2024-09-26 11:30:00,270.58,271.5,270.38,271.41,17998.0,270.58,271.5,270.38,271.41,17998.0
2024-09-26 12:00:00,271.32,271.41,270.9,271.19,14610.0,271.32,271.41,270.9,271.19,14610.0
2024-09-26 12:30:00,271.21,271.45,271.07,271.35,9524.0,271.21,271.45,271.07,271.35,9524.0
2024-09-26 13:00:00,271.45,271.75,271.0,271.57,25652.0,271.45,271.75,271.0,271.57,25652.0
2024-09-26 13:30:00,271.71,272.21,271.71,272.12,40338.0,271.71,272.21,271.71,272.12,40338.0
2024-09-26 14:00:00,272.05,272.72,271.73,272.7,27393.0,272.05,272.72,271.73,272.7,27393.0
2024-09-26 14:30:00,272.61,272.95,272.57,272.89,28297.0,272.61,272.95,272.57,272.89,28297.0
2024-09-26 15:00:00,272.83,273.1,272.62,272.91,25069.0,272.83,273.1,272.62,272.91,25069.0
2024-09-26 15:30:00,272.86,273.49,272.8,273.27,63055.0,272.86,273.49,272.8,273.27,63055.0
2024-09-27 09:30:00,273.36,274.5,272.08,272.64,38024.0,273.36,274.5,272.08,272.64,38024.0
2024-09-27 10:00:00,272.74,273.72,272.21,272.68,19104.0,272.74,273.72,272.21,272.68,19104.0
2024-09-27 10:30:00,272.68,272.99,272.54,272.94,7728.0,272.68,272.99,272.54,272.94,7728.0
2024-09-27 11:00:00,272.94,272.99,271.91,272.59,9746.0,272.94,272.99,271.91,272.59,9746.0
2024-09-27 11:30:00,272.56,272.64,271.86,271.96,8543.0,272.56,272.64,271.86,271.96,8543.0
2024-09-27 12:00:00,271.86,271.88,271.39,271.82,5532.0,271.86,271.88,271.39,271.82,5532.0
2024-09-27 12:30:00,271.9,272.59,271.84,272.56,6301.0,271.9,272.59,271.84,272.56,6301.0
2024-09-27 13:00:00,272.51,272.57,271.14,271.14,8204.0,272.51,272.57,271.14,271.14,8204.0
2024-09-27 13:30:00,271.3,271.78,271.15,271.77,2618.0,271.3,271.78,271.15,271.77,2618.0
2024-09-27 14:00:00,272.17,272.17,271.56,271.57,7613.0,272.17,272.17,271.56,271.57,7613.0
2024-09-27 14:30:00,271.49,271.81,271.0,271.68,5487.0,271.49,271.81,271.0,271.68,5487.0
2024-09-27 15:00:00,271.67,271.81,271.35,271.75,6737.0,271.67,271.81,271.35,271.75,6737.0
2024-09-27 15:30:00,271.69,272.0,271.52,271.9,30473.0,271.69,272.0,271.52,271.9,30473.0
2024-09-30 09:30:00,274.84,274.84,272.35,273.29,60086.0,274.84,274.84,272.35,273.29,60086.0
2024-09-30 10:00:00,272.89,273.28,272.06,272.68,24399.0,272.89,273.28,272.06,272.68,24399.0
2024-09-30 10:30:00,272.93,273.33,272.53,272.85,14132.0,272.93,273.33,272.53,272.85,14132.0
2024-09-30 11:00:00,272.83,273.76,272.45,273.76,34716.0,272.83,273.76,272.45,273.76,34716.0
2024-09-30 11:30:00,273.75,274.23,273.2,274.02,12273.0,273.75,274.23,273.2,274.02,12273.0
2024-09-30 12:00:00,273.82,274.67,273.81,274.44,27837.0,273.82,274.67,273.81,274.44,27837.0
2024-09-30 12:30:00,274.39,274.75,273.78,274.41,21496.0,274.39,274.75,273.78,274.41,21496.0
2024-09-30 13:00:00,274.31,274.55,273.94,274.34,12342.0,274.31,274.55,273.94,274.34,12342.0
2024-09-30 13:30:00,274.32,274.42,274.06,274.29,9271.0,274.32,274.42,274.06,274.29,9271.0
2024-09-30 14:00:00,274.23,274.35,272.94,273.23,27479.0,274.23,274.35,272.94,273.23,27479.0
2024-09-30 14:30:00,273.12,274.22,272.92,273.9,22990.0,273.12,274.22,272.92,273.9,22990.0
2024-09-30 15:00:00,273.7,273.99,273.37,273.95,17902.0,273.7,273.99,273.37,273.95,17902.0
2024-09-30 15:30:00,273.93,275.85,273.7,275.51,117174.0,273.93,275.85,273.7,275.51,117174.0
2024-10-01 09:30:00,274.61,275.0,269.13,270.4,84213.0,274.61,275.0,269.13,270.4,84213.0
2024-10-01 10:00:00,270.33,270.82,267.83,268.2,47201.0,270.33,270.82,267.83,268.2,47201.0
2024-10-01 10:30:00,268.36,269.02,267.67,267.93,19028.0,268.36,269.02,267.67,267.93,19028.0
2024-10-01 11:00:00,268.12,268.12,266.55,267.79,23825.0,268.12,268.12,266.55,267.79,23825.0
2024-10-01 11:30:00,267.79,269.14,267.79,268.71,18038.0,267.79,269.14,267.79,268.71,18038.0
2024-10-01 12:00:00,268.57,269.22,268.31,268.55,6200.0,268.57,269.22,268.31,268.55,6200.0
2024-10-01 12:30:00,268.72,268.72,267.17,268.35,13757.0,268.72,268.72,267.17,268.35,13757.0
2024-10-01 13:00:00,268.09,268.15,267.16,267.28,6285.0,268.09,268.15,267.16,267.28,6285.0
2024-10-01 13:30:00,267.32,269.59,267.32,269.5,11743.0,267.32,269.59,267.32,269.5,11743.0
2024-10-01 14:00:00,269.36,269.79,269.2,269.69,7052.0,269.36,269.79,269.2,269.69,7052.0
2024-10-01 14:30:00,269.69,269.98,269.11,269.21,8374.0,269.69,269.98,269.11,269.21,8374.0
2024-10-01 15:00:00,269.09,269.24,268.4,268.82,15011.0,269.09,269.24,268.4,268.82,15011.0
2024-10-01 15:30:00,268.79,268.79,267.22,267.5,66300.0,268.79,268.79,267.22,267.5,66300.0
2024-10-02 09:30:00,267.93,270.21,267.43,269.37,46633.0,267.93,270.21,267.43,269.37,46633.0
2024-10-02 10:00:00,269.36,270.86,269.2,270.86,24651.0,269.36,270.86,269.2,270.86,24651.0
2024-10-02 10:30:00,270.91,271.17,270.12,270.44,29959.0,270.91,271.17,270.12,270.44,29959.0
2024-10-02 11:00:00,270.5,271.89,270.5,271.73,32026.0,270.5,271.89,270.5,271.73,32026.0
2024-10-02 11:30:00,271.85,271.99,270.8,271.28,40859.0,271.85,271.99,270.8,271.28,40859.0
2024-10-02 12:00:00,271.2,271.2,270.41,271.07,13533.0,271.2,271.2,270.41,271.07,13533.0
2024-10-02 12:30:00,271.07,271.07,270.34,270.39,11724.0,271.07,271.07,270.34,270.39,11724.0
2024-10-02 13:00:00,270.61,271.16,270.49,271.05,8521.0,270.61,271.16,270.49,271.05,8521.0
2024-10-02 13:30:00,271.01,271.65,270.73,271.55,13991.0,271.01,271.65,270.73,271.55,13991.0
2024-10-02 14:00:00,271.46,271.59,270.08,270.54,21606.0,271.46,271.59,270.08,270.54,21606.0
2024-10-02 14:30:00,270.47,271.17,270.42,271.15,15296.0,270.47,271.17,270.42,271.15,15296.0
2024-10-02 15:00:00,271.12,271.43,270.68,270.72,20233.0,271.12,271.43,270.68,270.72,20233.0
2024-10-02 15:30:00,270.74,271.03,270.08,270.22,57296.0,270.74,271.03,270.08,270.22,57296.0
2024-10-03 09:30:00,267.55,269.98,267.55,269.26,32525.0,267.55,269.98,267.55,269.26,32525.0
2024-10-03 10:00:00,269.51,270.57,268.33,269.06,15283.0,269.51,270.57,268.33,269.06,15283.0
2024-10-03 10:30:00,268.84,269.52,268.23,268.75,15940.0,268.84,269.52,268.23,268.75,15940.0
2024-10-03 11:00:00,268.48,269.59,268.32,269.47,15848.0,268.48,269.59,268.32,269.47,15848.0
2024-10-03 11:30:00,269.59,270.25,269.52,269.87,24500.0,269.59,270.25,269.52,269.87,24500.0
2024-10-03 12:00:00,269.69,270.37,269.69,269.88,19058.0,269.69,270.37,269.69,269.88,19058.0
2024-10-03 12:30:00,269.89,269.89,268.43,268.8,9155.0,269.89,269.89,268.43,268.8,9155.0
2024-10-03 13:00:00,268.6,268.86,267.84,268.61,5483.0,268.6,268.86,267.84,268.61,5483.0
2024-10-03 13:30:00,268.39,268.91,268.25,268.69,6252.0,268.39,268.91,268.25,268.69,6252.0
2024-10-03 14:00:00,268.77,268.78,268.27,268.55,15087.0,268.77,268.78,268.27,268.55,15087.0
2024-10-03 14:30:00,268.48,268.78,268.28,268.35,22885.0,268.48,268.78,268.28,268.35,22885.0
2024-10-03 15:00:00,268.25,268.29,267.68,268.12,23835.0,268.25,268.29,267.68,268.12,23835.0
2024-10-03 15:30:00,268.01,268.94,267.72,268.59,73375.0,268.01,268.94,267.72,268.59,73375.0
2024-10-04 09:30:00,272.86,273.85,269.51,270.02,29423.0,272.86,273.85,269.51,270.02,29423.0
2024-10-04 10:00:00,269.91,270.27,268.55,268.81,15460.0,269.91,270.27,268.55,268.81,15460.0
2024-10-04 10:30:00,268.95,269.48,267.99,268.85,16404.0,268.95,269.48,267.99,268.85,16404.0
2024-10-04 11:00:00,268.85,269.63,267.53,267.65,25671.0,268.85,269.63,267.53,267.65,25671.0
2024-10-04 11:30:00,267.61,268.94,267.49,268.94,6491.0,267.61,268.94,267.49,268.94,6491.0
2024-10-04 12:00:00,268.97,268.97,268.05,268.34,11058.0,268.97,268.97,268.05,268.34,11058.0
2024-10-04 12:30:00,268.46,269.39,268.25,269.24,38538.0,268.46,269.39,268.25,269.24,38538.0
2024-10-04 13:00:00,269.22,269.56,269.15,269.21,22169.0,269.22,269.56,269.15,269.21,22169.0
2024-10-04 13:30:00,269.04,269.31,268.55,268.73,6784.0,269.04,269.31,268.55,268.73,6784.0
2024-10-04 14:00:00,268.69,269.34,268.57,269.17,17437.0,268.69,269.34,268.57,269.17,17437.0
2024-10-04 14:30:00,269.37,269.56,269.23,269.39,38411.0,269.37,269.56,269.23,269.39,38411.0
2024-10-04 15:00:00,269.35,269.65,269.05,269.59,70077.0,269.35,269.65,269.05,269.59,70077.0
2024-10-04 15:30:00,269.51,271.56,269.49,271.1,88444.0,269.51,271.56,269.49,271.1,88444.0
2024-10-07 09:30:00,268.32,268.87,267.85,268.41,26361.0,268.32,268.87,267.85,268.41,26361.0
2024-10-07 10:00:00,268.41,269.73,268.25,269.62,19812.0,268.41,269.73,268.25,269.62,19812.0
2024-10-07 10:30:00,269.56,270.24,269.37,269.86,33390.0,269.56,270.24,269.37,269.86,33390.0
2024-10-07 11:00:00,269.88,270.08,269.1,269.1,35176.0,269.88,270.08,269.1,269.1,35176.0
2024-10-07 11:30:00,269.03,269.24,268.46,268.79,13593.0,269.03,269.24,268.46,268.79,13593.0
2024-10-07 12:00:00,268.63,268.78,268.0,268.65,8913.0,268.63,268.78,268.0,268.65,8913.0
2024-10-07 12:30:00,268.61,268.64,267.84,268.29,13587.0,268.61,268.64,267.84,268.29,13587.0
2024-10-07 13:00:00,268.22,268.48,268.05,268.16,10257.0,268.22,268.48,268.05,268.16,10257.0
2024-10-07 13:30:00,268.16,268.17,267.77,268.14,10823.0,268.16,268.17,267.77,268.14,10823.0
2024-10-07 14:00:00,268.0,268.25,267.73,268.2,11210.0,268.0,268.25,267.73,268.2,11210.0
2024-10-07 14:30:00,268.06,268.11,266.63,266.79,33467.0,268.06,268.11,266.63,266.79,33467.0
2024-10-07 15:00:00,266.6,267.37,266.6,266.82,18296.0,266.6,267.37,266.6,266.82,18296.0
2024-10-07 15:30:00,266.88,267.53,266.01,267.24,55622.0,266.88,267.53,266.01,267.24,55622.0
2024-10-08 09:30:00,268.19,269.62,267.51,269.59,50076.0,268.19,269.62,267.51,269.59,50076.0
2024-10-08 10:00:00,269.69,270.83,269.32,270.5,27615.0,269.69,270.83,269.32,270.5,27615.0
2024-10-08 10:30:00,270.65,271.35,270.37,271.17,54854.0,270.65,271.35,270.37,271.17,54854.0
2024-10-08 11:00:00,271.07,272.48,271.07,272.47,31609.0,271.07,272.48,271.07,272.47,31609.0
2024-10-08 11:30:00,272.46,272.6,271.36,272.47,63866.0,272.46,272.6,271.36,272.47,63866.0
2024-10-08 12:00:00,272.32,272.79,271.96,272.65,53387.0,272.32,272.79,271.96,272.65,53387.0
2024-10-08 12:30:00,272.65,273.33,272.61,272.67,25112.0,272.65,273.33,272.61,272.67,25112.0
2024-10-08 13:00:00,272.63,272.72,271.92,272.23,48080.0,272.63,272.72,271.92,272.23,48080.0
2024-10-08 13:30:00,272.23,272.75,272.14,272.73,19547.0,272.23,272.75,272.14,272.73,19547.0
2024-10-08 14:00:00,272.76,274.44,272.7,274.29,41522.0,272.76,274.44,272.7,274.29,41522.0
2024-10-08 14:30:00,274.29,274.45,273.69,274.39,30292.0,274.29,274.45,273.69,274.39,30292.0
2024-10-08 15:00:00,274.28,276.22,274.24,276.16,72773.0,274.28,276.22,274.24,276.16,72773.0
2024-10-08 15:30:00,276.11,276.26,274.79,275.16,122888.0,276.11,276.26,274.79,275.16,122888.0
2024-10-09 09:30:00,274.93,276.0,274.08,275.61,79809.0,274.93,276.0,274.08,275.61,79809.0
2024-10-09 10:00:00,275.84,275.84,275.13,275.44,14655.0,275.84,275.84,275.13,275.44,14655.0
2024-10-09 10:30:00,275.04,275.78,274.89,275.56,10097.0,275.04,275.78,274.89,275.56,10097.0
2024-10-09 11:00:00,275.6,275.95,275.26,275.82,18666.0,275.6,275.95,275.26,275.82,18666.0
2024-10-09 11:30:00,275.95,277.01,275.89,276.63,12297.0,275.95,277.01,275.89,276.63,12297.0
2024-10-09 12:00:00,276.75,277.19,276.31,277.0,14181.0,276.75,277.19,276.31,277.0,14181.0
2024-10-09 12:30:00,277.09,277.44,276.68,276.79,10096.0,277.09,277.44,276.68,276.79,10096.0
2024-10-09 13:00:00,276.49,277.17,276.46,277.13,5718.0,276.49,277.17,276.46,277.13,5718.0
2024-10-09 13:30:00,277.07,277.26,276.52,276.87,10168.0,277.07,277.26,276.52,276.87,10168.0
2024-10-09 14:00:00,276.79,277.18,276.49,277.18,16046.0,276.79,277.18,276.49,277.18,16046.0
2024-10-09 14:30:00,276.98,277.24,276.79,276.9,20822.0,276.98,277.24,276.79,276.9,20822.0
2024-10-09 15:00:00,276.96,277.24,276.76,277.01,10043.0,276.96,277.24,276.76,277.01,10043.0
2024-10-09 15:30:00,276.97,277.66,276.61,276.88,101008.0,276.97,277.66,276.61,276.88,101008.0
2024-10-10 09:30:00,275.0,277.07,275.0,276.77,30476.0,275.0,277.07,275.0,276.77,30476.0
2024-10-10 10:00:00,276.57,277.37,275.71,276.24,9301.0,276.57,277.37,275.71,276.24,9301.0
2024-10-10 10:30:00,276.31,277.18,276.31,276.78,23203.0,276.31,277.18,276.31,276.78,23203.0
2024-10-10 11:00:00,276.69,277.6,276.56,277.16,29499.0,276.69,277.6,276.56,277.16,29499.0
2024-10-10 11:30:00,277.09,277.14,276.48,277.03,13614.0,277.09,277.14,276.48,277.03,13614.0
2024-10-10 12:00:00,277.0,277.4,276.86,277.01,32522.0,277.0,277.4,276.86,277.01,32522.0
2024-10-10 12:30:00,276.96,277.24,276.39,276.69,9012.0,276.96,277.24,276.39,276.69,9012.0
2024-10-10 13:00:00,276.64,276.89,276.05,276.86,6108.0,276.64,276.89,276.05,276.86,6108.0
2024-10-10 13:30:00,276.9,277.19,275.78,276.54,11710.0,276.9,277.19,275.78,276.54,11710.0
2024-10-10 14:00:00,276.58,276.58,275.55,276.42,52851.0,276.58,276.58,275.55,276.42,52851.0
2024-10-10 14:30:00,276.52,277.55,276.45,277.45,59511.0,276.52,277.55,276.45,277.45,59511.0
2024-10-10 15:00:00,277.45,277.55,276.98,277.28,43310.0,277.45,277.55,276.98,277.28,43310.0
2024-10-10 15:30:00,277.28,277.91,277.17,277.77,98068.0,277.28,277.91,277.17,277.77,98068.0
2024-10-11 09:30:00,277.49,280.61,277.48,280.55,95576.0,277.49,280.61,277.48,280.55,95576.0
2024-10-11 10:00:00,280.44,281.39,279.84,281.11,42906.0,280.44,281.39,279.84,281.11,42906.0
2024-10-11 10:30:00,281.3,281.47,280.75,281.27,39776.0,281.3,281.47,280.75,281.27,39776.0
2024-10-11 11:00:00,281.28,281.71,281.2,281.41,40835.0,281.28,281.71,281.2,281.41,40835.0
2024-10-11 11:30:00,281.38,282.54,281.3,282.34,53274.0,281.38,282.54,281.3,282.34,53274.0
2024-10-11 12:00:00,282.35,282.37,280.95,281.16,87523.0,282.35,282.37,280.95,281.16,87523.0
2024-10-11 12:30:00,281.08,281.39,280.84,281.31,14369.0,281.08,281.39,280.84,281.31,14369.0
2024-10-11 13:00:00,281.39,281.44,280.77,281.03,54939.0,281.39,281.44,280.77,281.03,54939.0
2024-10-11 13:30:00,281.04,281.68,281.03,281.65,25097.0,281.04,281.68,281.03,281.65,25097.0
2024-10-11 14:00:00,281.63,281.66,280.93,280.96,39734.0,281.63,281.66,280.93,280.96,39734.0
2024-10-11 14:30:00,280.97,281.48,280.8,281.41,39413.0,280.97,281.48,280.8,281.41,39413.0
2024-10-11 15:00:00,281.4,281.94,281.09,281.51,37257.0,281.4,281.94,281.09,281.51,37257.0
2024-10-11 15:30:00,281.44,282.28,281.3,281.71,127687.0,281.44,282.28,281.3,281.71,127687.0
2024-10-14 09:30:00,283.15,283.83,281.25,283.62,53221.0,283.15,283.83,281.25,283.62,53221.0
2024-10-14 10:00:00,283.66,284.38,282.76,282.87,36617.0,283.66,284.38,282.76,282.87,36617.0
2024-10-14 10:30:00,282.96,283.85,282.47,283.03,42799.0,282.96,283.85,282.47,283.03,42799.0
2024-10-14 11:00:00,283.01,283.94,282.52,283.55,37234.0,283.01,283.94,282.52,283.55,37234.0
2024-10-14 11:30:00,283.57,284.34,283.46,284.13,20116.0,283.57,284.34,283.46,284.13,20116.0
2024-10-14 12:00:00,284.19,285.08,284.18,285.04,44027.0,284.19,285.08,284.18,285.04,44027.0
2024-10-14 12:30:00,285.04,285.25,284.69,284.94,22305.0,285.04,285.25,284.69,284.94,22305.0
2024-10-14 13:00:00,285.04,285.28,284.86,285.02,18432.0,285.04,285.28,284.86,285.02,18432.0
2024-10-14 13:30:00,284.96,285.16,284.79,284.99,15644.0,284.96,285.16,284.79,284.99,15644.0
2024-10-14 14:00:00,285.04,286.08,284.98,285.99,32458.0,285.04,286.08,284.98,285.99,32458.0
2024-10-14 14:30:00,286.0,286.43,285.31,285.31,35971.0,286.0,286.43,285.31,285.31,35971.0
2024-10-14 15:00:00,285.42,285.54,284.79,285.46,47875.0,285.42,285.54,284.79,285.46,47875.0
2024-10-14 15:30:00,285.44,286.0,285.09,285.31,207498.0,285.44,286.0,285.09,285.31,207498.0
2024-10-15 09:30:00,285.31,286.85,285.29,286.74,42941.0,285.31,286.85,285.29,286.74,42941.0
2024-10-15 10:00:00,286.88,287.96,286.61,287.58,34284.0,286.88,287.96,286.61,287.58,34284.0
2024-10-15 10:30:00,287.56,287.58,285.9,286.35,83062.0,287.56,287.58,285.9,286.35,83062.0
2024-10-15 11:00:00,286.42,287.36,286.28,286.91,49845.0,286.42,287.36,286.28,286.91,49845.0
2024-10-15 11:30:00,286.91,287.14,285.98,286.28,35277.0,286.91,287.14,285.98,286.28,35277.0
2024-10-15 12:00:00,286.3,287.78,286.04,286.79,77836.0,286.3,287.78,286.04,286.79,77836.0
2024-10-15 12:30:00,286.84,286.94,285.79,286.44,39542.0,286.84,286.94,285.79,286.44,39542.0
2024-10-15 13:00:00,286.49,286.55,286.03,286.19,53144.0,286.49,286.55,286.03,286.19,53144.0
2024-10-15 13:30:00,286.17,286.82,286.02,286.54,41708.0,286.17,286.82,286.02,286.54,41708.0
2024-10-15 14:00:00,286.48,287.01,286.27,286.63,26791.0,286.48,287.01,286.27,286.63,26791.0
2024-10-15 14:30:00,286.76,286.9,286.44,286.48,26086.0,286.76,286.9,286.44,286.48,26086.0
2024-10-15 15:00:00,286.22,286.38,285.56,286.32,59893.0,286.22,286.38,285.56,286.32,59893.0
2024-10-15 15:30:00,286.35,286.65,285.83,286.56,214525.0,286.35,286.65,285.83,286.56,214525.0
2024-10-16 09:30:00,288.18,288.44,286.26,286.42,78838.0,288.18,288.44,286.26,286.42,78838.0
2024-10-16 10:00:00,286.33,286.55,284.9,286.48,66616.0,286.33,286.55,284.9,286.48,66616.0
2024-10-16 10:30:00,286.48,287.15,285.87,286.81,43407.0,286.48,287.15,285.87,286.81,43407.0
2024-10-16 11:00:00,286.81,287.29,286.66,287.25,52122.0,286.81,287.29,286.66,287.25,52122.0
2024-10-16 11:30:00,287.28,288.0,286.89,287.12,41658.0,287.28,288.0,286.89,287.12,41658.0
2024-10-16 12:00:00,287.12,287.17,286.35,286.85,31545.0,287.12,287.17,286.35,286.85,31545.0
2024-10-16 12:30:00,286.97,287.7,286.87,287.62,23333.0,286.97,287.7,286.87,287.62,23333.0
2024-10-16 13:00:00,287.7,287.89,287.08,287.56,25599.0,287.7,287.89,287.08,287.56,25599.0
2024-10-16 13:30:00,287.67,288.17,287.61,287.81,26248.0,287.67,288.17,287.61,287.81,26248.0
2024-10-16 14:00:00,287.78,288.8,287.75,288.72,35199.0,287.78,288.8,287.75,288.72,35199.0
2024-10-16 14:30:00,288.72,289.07,288.37,288.39,36719.0,288.72,289.07,288.37,288.39,36719.0
2024-10-16 15:00:00,288.4,288.91,288.21,288.76,49443.0,288.4,288.91,288.21,288.76,49443.0
2024-10-16 15:30:00,288.76,289.36,288.49,289.28,124813.0,288.76,289.36,288.49,289.28,124813.0
2024-10-17 09:30:00,290.44,292.88,289.47,291.5,178024.0,290.44,292.88,289.47,291.5,178024.0
2024-10-17 10:00:00,291.6,291.9,290.2,290.72,54239.0,291.6,291.9,290.2,290.72,54239.0
2024-10-17 10:30:00,290.73,290.87,289.6,290.15,69726.0,290.73,290.87,289.6,290.15,69726.0
2024-10-17 11:00:00,290.19,290.71,289.75,290.71,106025.0,290.19,290.71,289.75,290.71,106025.0
2024-10-17 11:30:00,290.82,291.82,290.71,291.82,26842.0,290.82,291.82,290.71,291.82,26842.0
2024-10-17 12:00:00,291.88,292.21,291.66,291.74,29745.0,291.88,292.21,291.66,291.74,29745.0
2024-10-17 12:30:00,291.72,291.89,290.94,291.36,47352.0,291.72,291.89,290.94,291.36,47352.0
2024-10-17 13:00:00,291.4,291.57,290.6,290.72,26065.0,291.4,291.57,290.6,290.72,26065.0
2024-10-17 13:30:00,290.75,291.37,290.62,291.15,33916.0,290.75,291.37,290.62,291.15,33916.0
2024-10-17 14:00:00,291.13,291.28,290.02,290.62,35822.0,291.13,291.28,290.02,290.62,35822.0
2024-10-17 14:30:00,290.53,290.86,290.39,290.81,39743.0,290.53,290.86,290.39,290.81,39743.0
2024-10-17 15:00:00,290.86,290.99,290.31,290.31,55554.0,290.86,290.99,290.31,290.31,55554.0
2024-10-17 15:30:00,290.31,291.08,289.13,290.59,263767.0,290.31,291.08,289.13,290.59,263767.0
2024-10-18 09:30:00,290.57,292.32,290.0,291.46,145341.0,290.57,292.32,290.0,291.46,145341.0
2024-10-18 10:00:00,291.48,292.62,291.48,292.5,45404.0,291.48,292.62,291.48,292.5,45404.0
2024-10-18 10:30:00,292.5,293.01,292.07,292.63,62172.0,292.5,293.01,292.07,292.63,62172.0
2024-10-18 11:00:00,292.61,293.69,292.5,293.25,53381.0,292.61,293.69,292.5,293.25,53381.0
2024-10-18 11:30:00,293.23,293.39,292.62,292.69,16714.0,293.23,293.39,292.62,292.69,16714.0
2024-10-18 12:00:00,292.74,293.54,292.4,293.42,29564.0,292.74,293.54,292.4,293.42,29564.0
2024-10-18 12:30:00,293.37,294.08,293.25,293.67,39365.0,293.37,294.08,293.25,293.67,39365.0
2024-10-18 13:00:00,293.78,294.13,293.57,293.93,40061.0,293.78,294.13,293.57,293.93,40061.0
2024-10-18 13:30:00,293.91,293.92,292.85,292.85,30588.0,293.91,293.92,292.85,292.85,30588.0
2024-10-18 14:00:00,292.83,293.59,292.19,293.58,32779.0,292.83,293.59,292.19,293.58,32779.0
2024-10-18 14:30:00,293.57,293.64,292.84,292.99,45208.0,293.57,293.64,292.84,292.99,45208.0
2024-10-18 15:00:00,292.98,293.27,292.49,292.94,50311.0,292.98,293.27,292.49,292.94,50311.0
2024-10-18 15:30:00,292.92,293.62,292.37,293.06,231769.0,292.92,293.62,292.37,293.06,231769.0
2024-10-21 09:30:00,291.36,292.75,290.65,292.02,89437.0,291.36,292.75,290.65,292.02,89437.0
2024-10-21 10:00:00,292.15,293.75,291.89,292.67,62787.0,292.15,293.75,291.89,292.67,62787.0
2024-10-21 10:30:00,292.63,292.63,290.79,291.18,26615.0,292.63,292.63,290.79,291.18,26615.0
2024-10-21 11:00:00,291.24,291.27,289.57,289.82,36426.0,291.24,291.27,289.57,289.82,36426.0
2024-10-21 11:30:00,289.69,290.98,289.68,290.63,44389.0,289.69,290.98,289.68,290.63,44389.0
2024-10-21 12:00:00,290.63,290.74,289.17,289.52,23841.0,290.63,290.74,289.17,289.52,23841.0
2024-10-21 12:30:00,289.5,290.83,289.38,290.83,57408.0,289.5,290.83,289.38,290.83,57408.0
2024-10-21 13:00:00,290.76,290.97,290.38,290.59,24986.0,290.76,290.97,290.38,290.59,24986.0
2024-10-21 13:30:00,290.59,290.92,290.19,290.78,41160.0,290.59,290.92,290.19,290.78,41160.0
2024-10-21 14:00:00,290.73,290.8,290.03,290.57,37956.0,290.73,290.8,290.03,290.57,37956.0
2024-10-21 14:30:00,290.56,290.69,289.46,290.1,35435.0,290.56,290.69,289.46,290.1,35435.0
2024-10-21 15:00:00,290.26,290.56,289.71,289.78,90784.0,290.26,290.56,289.71,289.78,90784.0
2024-10-21 15:30:00,289.78,289.98,288.8,289.88,174897.0,289.78,289.98,288.8,289.88,174897.0
2024-10-22 09:30:00,287.54,288.76,286.25,287.72,44547.0,287.54,288.76,286.25,287.72,44547.0
2024-10-22 10:00:00,287.68,288.52,287.3,288.48,29311.0,287.68,288.52,287.3,288.48,29311.0
2024-10-22 10:30:00,288.52,288.9,286.96,287.32,20496.0,288.52,288.9,286.96,287.32,20496.0
2024-10-22 11:00:00,287.25,287.99,287.24,287.76,18866.0,287.25,287.99,287.24,287.76,18866.0
2024-10-22 11:30:00,287.91,288.18,287.66,287.78,13253.0,287.91,288.18,287.66,287.78,13253.0
2024-10-22 12:00:00,287.64,288.1,287.4,287.74,57073.0,287.64,288.1,287.4,287.74,57073.0
2024-10-22 12:30:00,287.88,288.65,287.6,288.62,75186.0,287.88,288.65,287.6,288.62,75186.0
2024-10-22 13:00:00,288.71,289.09,288.4,288.94,14830.0,288.71,289.09,288.4,288.94,14830.0
2024-10-22 13:30:00,288.93,290.17,288.93,289.96,65957.0,288.93,290.17,288.93,289.96,65957.0
2024-10-22 14:00:00,289.96,290.53,289.56,290.02,11946.0,289.96,290.53,289.56,290.02,11946.0
2024-10-22 14:30:00,289.88,290.23,289.28,289.48,50927.0,289.88,290.23,289.28,289.48,50927.0
2024-10-22 15:00:00,289.51,290.21,289.34,290.03,32357.0,289.51,290.21,289.34,290.03,32357.0
2024-10-22 15:30:00,290.03,290.03,288.4,288.53,86061.0,290.03,290.03,288.4,288.53,86061.0
2024-10-23 09:30:00,287.12,287.59,286.24,287.27,80604.0,287.12,287.59,286.24,287.27,80604.0
2024-10-23 10:00:00,287.32,287.51,285.69,286.73,76254.0,287.32,287.51,285.69,286.73,76254.0
2024-10-23 10:30:00,286.85,287.48,286.37,286.53,65923.0,286.85,287.48,286.37,286.53,65923.0
2024-10-23 11:00:00,286.59,286.91,285.44,286.84,50091.0,286.59,286.91,285.44,286.84,50091.0
2024-10-23 11:30:00,286.67,287.32,286.45,286.97,48156.0,286.67,287.32,286.45,286.97,48156.0
2024-10-23 12:00:00,286.87,287.01,285.89,285.91,46307.0,286.87,287.01,285.89,285.91,46307.0
2024-10-23 12:30:00,285.66,285.81,285.19,285.28,10779.0,285.66,285.81,285.19,285.28,10779.0
2024-10-23 13:00:00,285.12,285.22,284.39,285.18,14936.0,285.12,285.22,284.39,285.18,14936.0
2024-10-23 13:30:00,285.26,285.39,284.47,284.85,47009.0,285.26,285.39,284.47,284.85,47009.0
2024-10-23 14:00:00,284.85,285.18,283.93,284.99,47706.0,284.85,285.18,283.93,284.99,47706.0
2024-10-23 14:30:00,284.94,286.1,284.85,285.86,37181.0,284.94,286.1,284.85,285.86,37181.0
2024-10-23 15:00:00,286.0,286.29,285.7,286.13,41479.0,286.0,286.29,285.7,286.13,41479.0
2024-10-23 15:30:00,286.1,286.65,285.73,286.35,105798.0,286.1,286.65,285.73,286.35,105798.0
2024-10-24 09:30:00,288.55,288.97,286.04,287.84,92861.0,288.55,288.97,286.04,287.84,92861.0
2024-10-24 10:00:00,287.92,288.49,287.27,287.98,104239.0,287.92,288.49,287.27,287.98,104239.0
2024-10-24 10:30:00,287.98,288.23,287.27,287.52,33949.0,287.98,288.23,287.27,287.52,33949.0
2024-10-24 11:00:00,287.56,287.6,286.04,286.34,76529.0,287.56,287.6,286.04,286.34,76529.0
2024-10-24 11:30:00,286.53,286.9,285.88,286.82,68300.0,286.53,286.9,285.88,286.82,68300.0
2024-10-24 12:00:00,286.68,286.68,285.51,286.59,29335.0,286.68,286.68,285.51,286.59,29335.0
2024-10-24 12:30:00,286.59,287.09,286.13,287.09,58267.0,286.59,287.09,286.13,287.09,58267.0
2024-10-24 13:00:00,287.0,287.75,287.0,287.73,42560.0,287.0,287.75,287.0,287.73,42560.0
2024-10-24 13:30:00,287.71,288.85,287.64,288.63,50510.0,287.71,288.85,287.64,288.63,50510.0
2024-10-24 14:00:00,288.71,289.17,288.2,288.95,30462.0,288.71,289.17,288.2,288.95,30462.0
2024-10-24 14:30:00,288.94,288.96,287.98,288.54,12680.0,288.94,288.96,287.98,288.54,12680.0
2024-10-24 15:00:00,288.54,288.91,287.41,287.46,55674.0,288.54,288.91,287.41,287.46,55674.0
2024-10-24 15:30:00,287.47,287.85,285.55,285.83,117561.0,287.47,287.85,285.55,285.83,117561.0
2024-10-25 09:30:00,287.72,288.79,287.05,287.87,113489.0,287.72,288.79,287.05,287.87,113489.0
2024-10-25 10:00:00,287.75,288.72,287.58,288.34,100780.0,287.75,288.72,287.58,288.34,100780.0
2024-10-25 10:30:00,288.29,289.0,288.08,288.43,19788.0,288.29,289.0,288.08,288.43,19788.0
2024-10-25 11:00:00,288.48,288.63,286.93,286.94,14163.0,288.48,288.63,286.93,286.94,14163.0
2024-10-25 11:30:00,287.0,287.14,286.43,286.71,22506.0,287.0,287.14,286.43,286.71,22506.0
2024-10-25 12:00:00,286.64,287.18,286.52,287.11,13900.0,286.64,287.18,286.52,287.11,13900.0
2024-10-25 12:30:00,287.18,287.25,286.79,287.0,14367.0,287.18,287.25,286.79,287.0,14367.0
2024-10-25 13:00:00,286.93,287.22,286.08,286.24,10917.0,286.93,287.22,286.08,286.24,10917.0
2024-10-25 13:30:00,286.05,286.13,285.04,285.6,16582.0,286.05,286.13,285.04,285.6,16582.0
2024-10-25 14:00:00,285.5,286.38,285.19,286.38,11585.0,285.5,286.38,285.19,286.38,11585.0
2024-10-25 14:30:00,286.25,286.92,286.05,286.79,15716.0,286.25,286.92,286.05,286.79,15716.0
2024-10-25 15:00:00,286.68,286.97,286.25,286.32,16571.0,286.68,286.97,286.25,286.32,16571.0
2024-10-25 15:30:00,286.25,287.09,285.96,286.04,83818.0,286.25,287.09,285.96,286.04,83818.0
2024-10-28 09:30:00,286.34,288.58,286.34,288.26,39884.0,286.34,288.58,286.34,288.26,39884.0
2024-10-28 10:00:00,288.22,288.22,287.42,287.74,29546.0,288.22,288.22,287.42,287.74,29546.0
2024-10-28 10:30:00,287.75,287.87,287.04,287.77,18314.0,287.75,287.87,287.04,287.77,18314.0
2024-10-28 11:00:00,287.59,288.64,286.93,288.33,29074.0,287.59,288.64,286.93,288.33,29074.0
2024-10-28 11:30:00,288.21,288.56,287.66,287.83,24655.0,288.21,288.56,287.66,287.83,24655.0
2024-10-28 12:00:00,287.83,288.5,287.53,288.31,87063.0,287.83,288.5,287.53,288.31,87063.0
2024-10-28 12:30:00,288.22,288.38,287.35,288.0,51483.0,288.22,288.38,287.35,288.0,51483.0
2024-10-28 13:00:00,287.99,288.34,287.77,287.98,22786.0,287.99,288.34,287.77,287.98,22786.0
2024-10-28 13:30:00,287.98,288.36,287.43,287.69,45942.0,287.98,288.36,287.43,287.69,45942.0
2024-10-28 14:00:00,287.61,287.62,286.92,287.02,16898.0,287.61,287.62,286.92,287.02,16898.0
2024-10-28 14:30:00,286.9,287.36,286.84,286.98,17200.0,286.9,287.36,286.84,286.98,17200.0
2024-10-28 15:00:00,286.83,287.3,286.77,287.27,31265.0,286.83,287.3,286.77,287.27,31265.0
2024-10-28 15:30:00,287.26,287.75,286.4,286.57,104309.0,287.26,287.75,286.4,286.57,104309.0
2024-10-29 09:30:00,286.63,287.65,284.49,287.65,45612.0,286.63,287.65,284.49,287.65,45612.0
2024-10-29 10:00:00,287.63,287.85,286.82,286.88,38596.0,287.63,287.85,286.82,286.88,38596.0
2024-10-29 10:30:00,286.94,288.08,286.82,287.99,29354.0,286.94,288.08,286.82,287.99,29354.0
2024-10-29 11:00:00,288.12,288.22,287.49,287.88,53493.0,288.12,288.22,287.49,287.88,53493.0
2024-10-29 11:30:00,287.9,288.93,287.86,288.67,23886.0,287.9,288.93,287.86,288.67,23886.0
2024-10-29 12:00:00,288.75,289.24,288.63,288.63,18236.0,288.75,289.24,288.63,288.63,18236.0
2024-10-29 12:30:00,288.86,289.18,288.41,289.07,19255.0,288.86,289.18,288.41,289.07,19255.0
2024-10-29 13:00:00,288.95,289.36,288.66,288.85,8996.0,288.95,289.36,288.66,288.85,8996.0
2024-10-29 13:30:00,288.75,289.45,288.49,289.41,21530.0,288.75,289.45,288.49,289.41,21530.0
2024-10-29 14:00:00,289.4,289.69,289.23,289.59,17515.0,289.4,289.69,289.23,289.59,17515.0
2024-10-29 14:30:00,289.6,290.0,289.46,289.54,14078.0,289.6,290.0,289.46,289.54,14078.0
2024-10-29 15:00:00,289.48,290.19,289.48,290.13,18641.0,289.48,290.19,289.48,290.13,18641.0
2024-10-29 15:30:00,290.2,290.2,289.44,289.56,76470.0,290.2,290.2,289.44,289.56,76470.0
2024-10-30 09:30:00,288.18,290.54,287.93,290.54,23982.0,288.18,290.54,287.93,290.54,23982.0
2024-10-30 10:00:00,290.61,291.21,289.99,291.01,52997.0,290.61,291.21,289.99,291.01,52997.0
2024-10-30 10:30:00,290.92,291.0,289.79,290.01,10507.0,290.92,291.0,289.79,290.01,10507.0
2024-10-30 11:00:00,290.23,290.23,289.24,290.1,19824.0,290.23,290.23,289.24,290.1,19824.0
2024-10-30 11:30:00,290.15,290.53,289.72,290.46,11704.0,290.15,290.53,289.72,290.46,11704.0
2024-10-30 12:00:00,290.38,290.73,290.36,290.5,18385.0,290.38,290.73,290.36,290.5,18385.0
2024-10-30 12:30:00,290.59,290.59,289.97,290.38,11886.0,290.59,290.59,289.97,290.38,11886.0
2024-10-30 13:00:00,290.26,290.64,290.14,290.22,9163.0,290.26,290.64,290.14,290.22,9163.0
2024-10-30 13:30:00,290.11,290.25,289.34,289.61,16142.0,290.11,290.25,289.34,289.61,16142.0
2024-10-30 14:00:00,289.69,290.08,289.49,289.52,9224.0,289.69,290.08,289.49,289.52,9224.0
2024-10-30 14:30:00,289.62,289.92,289.54,289.78,12865.0,289.62,289.92,289.54,289.78,12865.0
2024-10-30 15:00:00,289.74,289.74,288.89,289.06,18969.0,289.74,289.74,288.89,289.06,18969.0
2024-10-30 15:30:00,289.08,289.32,288.61,288.92,74964.0,289.08,289.32,288.61,288.92,74964.0
2024-10-31 09:30:00,287.8,288.47,286.74,287.79,21838.0,287.8,288.47,286.74,287.79,21838.0
2024-10-31 10:00:00,287.63,287.7,286.64,286.69,11590.0,287.63,287.7,286.64,286.69,11590.0
2024-10-31 10:30:00,286.73,286.9,285.7,285.75,14411.0,286.73,286.9,285.7,285.75,14411.0
2024-10-31 11:00:00,285.6,286.34,284.84,285.91,37581.0,285.6,286.34,284.84,285.91,37581.0
2024-10-31 11:30:00,286.0,286.01,284.95,285.44,24951.0,286.0,286.01,284.95,285.44,24951.0
2024-10-31 12:00:00,285.35,286.0,285.17,285.8,6331.0,285.35,286.0,285.17,285.8,6331.0
2024-10-31 12:30:00,285.77,286.26,285.65,286.04,14005.0,285.77,286.26,285.65,286.04,14005.0
2024-10-31 13:00:00,285.91,286.33,285.39,285.41,18134.0,285.91,286.33,285.39,285.41,18134.0
2024-10-31 13:30:00,285.09,285.36,284.0,284.14,20736.0,285.09,285.36,284.0,284.14,20736.0
2024-10-31 14:00:00,284.35,284.92,283.68,284.71,52855.0,284.35,284.92,283.68,284.71,52855.0
2024-10-31 14:30:00,284.92,284.92,283.97,284.28,25483.0,284.92,284.92,283.97,284.28,25483.0
2024-10-31 15:00:00,284.3,284.81,283.42,284.69,65263.0,284.3,284.81,283.42,284.69,65263.0
2024-10-31 15:30:00,284.78,284.87,283.72,283.73,108997.0,284.78,284.87,283.72,283.73,108997.0
2024-11-01 09:30:00,282.44,285.03,281.6,284.94,52447.0,282.44,285.03,281.6,284.94,52447.0
2024-11-01 10:00:00,285.22,287.84,284.65,287.51,59804.0,285.22,287.84,284.65,287.51,59804.0
2024-11-01 10:30:00,287.79,288.25,286.87,288.16,67622.0,287.79,288.25,286.87,288.16,67622.0
2024-11-01 11:00:00,288.27,289.26,287.93,289.07,22709.0,288.27,289.26,287.93,289.07,22709.0
2024-11-01 11:30:00,289.06,289.08,288.28,288.44,16600.0,289.06,289.08,288.28,288.44,16600.0
2024-11-01 12:00:00,288.32,288.61,287.47,287.59,13486.0,288.32,288.61,287.47,287.59,13486.0
2024-11-01 12:30:00,287.59,288.15,287.07,287.2,16424.0,287.59,288.15,287.07,287.2,16424.0
2024-11-01 13:00:00,287.25,288.0,286.85,287.77,11968.0,287.25,288.0,286.85,287.77,11968.0
2024-11-01 13:30:00,287.81,287.87,286.57,286.68,14648.0,287.81,287.87,286.57,286.68,14648.0
2024-11-01 14:00:00,286.55,286.98,286.17,286.28,20057.0,286.55,286.98,286.17,286.28,20057.0
2024-11-01 14:30:00,286.18,286.64,286.18,286.64,13976.0,286.18,286.64,286.18,286.64,13976.0
2024-11-01 15:00:00,286.62,287.24,286.41,286.86,22178.0,286.62,287.24,286.41,286.86,22178.0
2024-11-01 15:30:00,286.9,287.02,285.79,286.56,128818.0,286.9,287.02,285.79,286.56,128818.0
2024-11-04 09:30:00,287.19,287.89,285.32,286.62,32646.0,287.19,287.89,285.32,286.62,32646.0
2024-11-04 10:00:00,286.73,288.19,286.71,287.59,16555.0,286.73,288.19,286.71,287.59,16555.0
2024-11-04 10:30:00,287.59,288.29,287.58,287.8,27238.0,287.59,288.29,287.58,287.8,27238.0
2024-11-04 11:00:00,288.06,288.82,287.83,288.38,109349.0,288.06,288.82,287.83,288.38,109349.0
2024-11-04 11:30:00,288.23,288.23,287.37,287.54,16490.0,288.23,288.23,287.37,287.54,16490.0
2024-11-04 12:00:00,287.69,288.7,287.09,288.46,12959.0,287.69,288.7,287.09,288.46,12959.0
2024-11-04 12:30:00,288.58,289.76,288.48,289.5,17291.0,288.58,289.76,288.48,289.5,17291.0
2024-11-04 13:00:00,289.4,289.55,288.02,288.58,26679.0,289.4,289.55,288.02,288.58,26679.0
2024-11-04 13:30:00,288.56,289.32,288.56,288.94,39718.0,288.56,289.32,288.56,288.94,39718.0
2024-11-04 14:00:00,288.93,289.3,288.57,288.6,12957.0,288.93,289.3,288.57,288.6,12957.0
2024-11-04 14:30:00,288.52,288.94,288.52,288.71,12435.0,288.52,288.94,288.52,288.71,12435.0
2024-11-04 15:00:00,288.65,288.76,288.14,288.28,19098.0,288.65,288.76,288.14,288.28,19098.0
2024-11-04 15:30:00,288.11,288.19,287.31,287.63,95854.0,288.11,288.19,287.31,287.63,95854.0
2024-11-05 09:30:00,288.4,290.92,287.0,290.73,38641.0,288.4,290.92,287.0,290.73,38641.0
2024-11-05 10:00:00,290.99,291.57,290.49,291.16,31324.0,290.99,291.57,290.49,291.16,31324.0
2024-11-05 10:30:00,291.01,291.91,290.95,291.49,32516.0,291.01,291.91,290.95,291.49,32516.0
2024-11-05 11:00:00,291.49,292.49,291.26,291.61,15647.0,291.49,292.49,291.26,291.61,15647.0
2024-11-05 11:30:00,291.79,292.57,291.76,292.55,11987.0,291.79,292.57,291.76,292.55,11987.0
2024-11-05 12:00:00,292.54,292.67,292.09,292.35,12474.0,292.54,292.67,292.09,292.35,12474.0
2024-11-05 12:30:00,292.41,293.06,292.41,292.82,9745.0,292.41,293.06,292.41,292.82,9745.0
2024-11-05 13:00:00,292.82,292.93,292.09,292.3,10400.0,292.82,292.93,292.09,292.3,10400.0
2024-11-05 13:30:00,292.24,292.3,291.16,291.35,21056.0,292.24,292.3,291.16,291.35,21056.0
2024-11-05 14:00:00,291.35,292.25,291.34,292.13,31522.0,291.35,292.25,291.34,292.13,31522.0
2024-11-05 14:30:00,292.07,292.21,290.92,291.17,17623.0,292.07,292.21,290.92,291.17,17623.0
2024-11-05 15:00:00,291.16,291.89,290.93,291.72,27901.0,291.16,291.89,290.93,291.72,27901.0
2024-11-05 15:30:00,291.77,292.03,291.24,291.84,111710.0,291.77,292.03,291.24,291.84,111710.0
2024-11-06 09:30:00,299.57,305.49,297.91,303.09,183135.0,299.57,305.49,297.91,303.09,183135.0
2024-11-06 10:00:00,303.09,304.47,301.28,301.8,73698.0,303.09,304.47,301.28,301.8,73698.0
2024-11-06 10:30:00,301.63,302.87,300.59,300.78,137347.0,301.63,302.87,300.59,300.78,137347.0
2024-11-06 11:00:00,300.75,301.49,299.78,301.32,60974.0,300.75,301.49,299.78,301.32,60974.0
2024-11-06 11:30:00,301.13,302.43,300.63,301.98,32636.0,301.13,302.43,300.63,301.98,32636.0
2024-11-06 12:00:00,301.89,302.37,301.17,301.46,56402.0,301.89,302.37,301.17,301.46,56402.0
2024-11-06 12:30:00,301.46,301.58,300.6,301.0,53186.0,301.46,301.58,300.6,301.0,53186.0
2024-11-06 13:00:00,300.94,301.86,300.4,301.41,52919.0,300.94,301.86,300.4,301.41,52919.0
2024-11-06 13:30:00,301.45,302.25,300.86,301.66,76640.0,301.45,302.25,300.86,301.66,76640.0
2024-11-06 14:00:00,301.74,302.29,301.53,302.25,45839.0,301.74,302.29,301.53,302.25,45839.0
2024-11-06 14:30:00,302.19,303.01,301.75,301.75,44867.0,302.19,303.01,301.75,301.75,44867.0
2024-11-06 15:00:00,302.02,302.25,300.55,300.55,63876.0,302.02,302.25,300.55,300.55,63876.0
2024-11-06 15:30:00,300.69,302.9,299.99,302.31,266221.0,300.69,302.9,299.99,302.31,266221.0
2024-11-07 09:30:00,302.67,303.55,301.93,301.93,50987.0,302.67,303.55,301.93,301.93,50987.0
2024-11-07 10:00:00,302.37,302.62,301.09,301.89,21582.0,302.37,302.62,301.09,301.89,21582.0
2024-11-07 10:30:00,301.94,302.95,301.05,302.77,75604.0,301.94,302.95,301.05,302.77,75604.0
2024-11-07 11:00:00,302.77,302.96,301.78,302.17,22968.0,302.77,302.96,301.78,302.17,22968.0
2024-11-07 11:30:00,302.16,303.99,302.06,303.69,26188.0,302.16,303.99,302.06,303.69,26188.0
2024-11-07 12:00:00,303.69,303.86,303.27,303.61,18712.0,303.69,303.86,303.27,303.61,18712.0
2024-11-07 12:30:00,303.88,304.53,303.67,304.24,9620.0,303.88,304.53,303.67,304.24,9620.0
2024-11-07 13:00:00,304.08,304.17,303.39,303.78,15684.0,304.08,304.17,303.39,303.78,15684.0
2024-11-07 13:30:00,303.66,304.3,303.54,304.3,17718.0,303.66,304.3,303.54,304.3,17718.0
2024-11-07 14:00:00,304.42,304.99,303.8,304.82,19639.0,304.42,304.99,303.8,304.82,19639.0
2024-11-07 14:30:00,304.8,305.18,304.3,305.06,27031.0,304.8,305.18,304.3,305.06,27031.0
2024-11-07 15:00:00,304.99,305.89,304.22,305.64,40329.0,304.99,305.89,304.22,305.64,40329.0
2024-11-07 15:30:00,305.71,306.23,305.29,305.6,77184.0,305.71,306.23,305.29,305.6,77184.0
2024-11-08 09:30:00,306.26,307.18,305.37,306.33,36598.0,306.26,307.18,305.37,306.33,36598.0
2024-11-08 10:00:00,306.51,306.64,305.37,305.48,56506.0,306.51,306.64,305.37,305.48,56506.0
2024-11-08 10:30:00,305.51,306.09,305.02,305.96,19098.0,305.51,306.09,305.02,305.96,19098.0
2024-11-08 11:00:00,305.86,306.1,305.62,305.84,44935.0,305.86,306.1,305.62,305.84,44935.0
2024-11-08 11:30:00,305.84,306.11,305.59,305.95,14022.0,305.84,306.11,305.59,305.95,14022.0
2024-11-08 12:00:00,305.93,305.97,305.55,305.56,13632.0,305.93,305.97,305.55,305.56,13632.0
2024-11-08 12:30:00,305.52,306.16,305.37,305.98,11537.0,305.52,306.16,305.37,305.98,11537.0
2024-11-08 13:00:00,305.87,306.04,305.68,305.77,9803.0,305.87,306.04,305.68,305.77,9803.0
2024-11-08 13:30:00,305.74,306.03,305.45,305.72,12190.0,305.74,306.03,305.45,305.72,12190.0
2024-11-08 14:00:00,305.67,305.87,305.51,305.73,7572.0,305.67,305.87,305.51,305.73,7572.0
2024-11-08 14:30:00,305.72,306.03,305.71,305.79,9624.0,305.72,306.03,305.71,305.79,9624.0
2024-11-08 15:00:00,305.8,306.43,305.5,306.28,24477.0,305.8,306.43,305.5,306.28,24477.0
2024-11-08 15:30:00,306.32,306.68,305.48,305.61,104330.0,306.32,306.68,305.48,305.61,104330.0
2024-11-11 09:30:00,305.46,307.9,304.64,306.72,30938.0,305.46,307.9,304.64,306.72,30938.0
2024-11-11 10:00:00,306.75,308.12,306.36,307.82,40949.0,306.75,308.12,306.36,307.82,40949.0
2024-11-11 10:30:00,307.75,309.25,307.74,308.99,37154.0,307.75,309.25,307.74,308.99,37154.0
2024-11-11 11:00:00,308.99,310.14,308.76,309.66,54406.0,308.99,310.14,308.76,309.66,54406.0
2024-11-11 11:30:00,309.56,310.41,309.23,309.99,18658.0,309.56,310.41,309.23,309.99,18658.0
2024-11-11 12:00:00,309.89,310.7,309.47,310.1,117524.0,309.89,310.7,309.47,310.1,117524.0
2024-11-11 12:30:00,310.25,311.37,310.14,310.82,147560.0,310.25,311.37,310.14,310.82,147560.0
2024-11-11 13:00:00,310.75,311.58,310.59,311.52,27190.0,310.75,311.58,310.59,311.52,27190.0
2024-11-11 13:30:00,311.56,312.61,311.46,311.95,21383.0,311.56,312.61,311.46,311.95,21383.0
2024-11-11 14:00:00,311.87,312.34,311.57,312.1,26233.0,311.87,312.34,311.57,312.1,26233.0
2024-11-11 14:30:00,312.22,312.49,312.01,312.41,28218.0,312.22,312.49,312.01,312.41,28218.0
2024-11-11 15:00:00,312.36,314.04,312.35,314.0,69186.0,312.36,314.04,312.35,314.0,69186.0
2024-11-11 15:30:00,313.86,314.7,313.59,313.89,235762.0,313.86,314.7,313.59,313.89,235762.0
2024-11-12 09:30:00,311.78,314.01,311.22,312.87,189405.0,311.78,314.01,311.22,312.87,189405.0
2024-11-12 10:00:00,313.16,313.31,310.77,310.84,89197.0,313.16,313.31,310.77,310.84,89197.0
2024-11-12 10:30:00,310.59,310.59,309.3,310.05,74383.0,310.59,310.59,309.3,310.05,74383.0
2024-11-12 11:00:00,310.03,310.05,308.84,309.15,17691.0,310.03,310.05,308.84,309.15,17691.0
2024-11-12 11:30:00,309.14,309.62,308.42,308.63,32800.0,309.14,309.62,308.42,308.63,32800.0
2024-11-12 12:00:00,308.91,308.91,307.5,307.5,44178.0,308.91,308.91,307.5,307.5,44178.0
2024-11-12 12:30:00,307.46,308.07,305.53,305.57,70457.0,307.46,308.07,305.53,305.57,70457.0
2024-11-12 13:00:00,305.41,306.46,304.75,306.46,63340.0,305.41,306.46,304.75,306.46,63340.0
2024-11-12 13:30:00,306.41,307.76,306.23,307.24,48329.0,306.41,307.76,306.23,307.24,48329.0
2024-11-12 14:00:00,307.5,308.77,307.33,308.06,42635.0,307.5,308.77,307.33,308.06,42635.0
2024-11-12 14:30:00,308.1,308.29,307.6,307.99,26913.0,308.1,308.29,307.6,307.99,26913.0
2024-11-12 15:00:00,308.03,309.05,307.92,308.61,45887.0,308.03,309.05,307.92,308.61,45887.0
2024-11-12 15:30:00,308.54,310.09,308.35,309.76,152945.0,308.54,310.09,308.35,309.76,152945.0
2024-11-13 09:30:00,308.63,311.46,307.9,311.14,37584.0,308.63,311.46,307.9,311.14,37584.0
2024-11-13 10:00:00,310.93,312.17,310.04,312.17,44189.0,310.93,312.17,310.04,312.17,44189.0
2024-11-13 10:30:00,312.3,313.9,311.98,313.35,36789.0,312.3,313.9,311.98,313.35,36789.0
2024-11-13 11:00:00,313.36,315.45,313.34,315.15,47432.0,313.36,315.45,313.34,315.15,47432.0
2024-11-13 11:30:00,315.17,315.69,314.33,315.43,22122.0,315.17,315.69,314.33,315.43,22122.0
2024-11-13 12:00:00,315.14,315.73,313.65,314.33,47396.0,315.14,315.73,313.65,314.33,47396.0
2024-11-13 12:30:00,313.98,314.99,313.77,314.78,15730.0,313.98,314.99,313.77,314.78,15730.0
2024-11-13 13:00:00,314.79,314.99,313.54,314.0,20914.0,314.79,314.99,313.54,314.0,20914.0
2024-11-13 13:30:00,313.93,314.25,313.15,314.05,27004.0,313.93,314.25,313.15,314.05,27004.0
2024-11-13 14:00:00,314.06,314.3,312.96,312.96,29072.0,314.06,314.3,312.96,312.96,29072.0
2024-11-13 14:30:00,312.8,313.13,312.38,312.64,19969.0,312.8,313.13,312.38,312.64,19969.0
2024-11-13 15:00:00,312.69,314.29,312.18,313.95,92946.0,312.69,314.29,312.18,313.95,92946.0
2024-11-13 15:30:00,313.93,314.65,312.8,313.17,161570.0,313.93,314.65,312.8,313.17,161570.0
2024-11-14 09:30:00,310.54,312.88,308.03,308.39,50835.0,310.54,312.88,308.03,308.39,50835.0
2024-11-14 10:00:00,308.47,309.61,307.42,308.75,65524.0,308.47,309.61,307.42,308.75,65524.0
2024-11-14 10:30:00,308.66,310.1,308.59,309.39,73857.0,308.66,310.1,308.59,309.39,73857.0
2024-11-14 11:00:00,309.43,310.03,308.9,309.27,67069.0,309.43,310.03,308.9,309.27,67069.0
2024-11-14 11:30:00,309.29,309.29,308.56,308.61,11034.0,309.29,309.29,308.56,308.61,11034.0
2024-11-14 12:00:00,308.45,308.92,307.87,308.14,21667.0,308.45,308.92,307.87,308.14,21667.0
2024-11-14 12:30:00,308.14,308.25,307.18,307.99,30927.0,308.14,308.25,307.18,307.99,30927.0
2024-11-14 13:00:00,307.9,308.83,307.75,308.65,26972.0,307.9,308.83,307.75,308.65,26972.0
2024-11-14 13:30:00,308.61,309.13,308.05,308.14,25796.0,308.61,309.13,308.05,308.14,25796.0
2024-11-14 14:00:00,308.05,308.92,307.99,308.31,46451.0,308.05,308.92,307.99,308.31,46451.0
2024-11-14 14:30:00,308.33,308.7,308.18,308.37,45856.0,308.33,308.7,308.18,308.37,45856.0
2024-11-14 15:00:00,308.37,308.39,306.73,307.46,64462.0,308.37,308.39,306.73,307.46,64462.0
2024-11-14 15:30:00,307.5,307.58,305.98,306.54,210839.0,307.5,307.58,305.98,306.54,210839.0
2024-11-15 09:30:00,305.06,305.08,302.59,302.88,102821.0,305.06,305.08,302.59,302.88,102821.0
2024-11-15 10:00:00,302.99,303.04,299.08,299.21,145271.0,302.99,303.04,299.08,299.21,145271.0
2024-11-15 10:30:00,299.19,299.56,297.93,298.67,156329.0,299.19,299.56,297.93,298.67,156329.0
2024-11-15 11:00:00,298.67,298.84,297.32,298.54,136913.0,298.67,298.84,297.32,298.54,136913.0
2024-11-15 11:30:00,298.49,298.98,297.46,297.96,69973.0,298.49,298.98,297.46,297.96,69973.0
2024-11-15 12:00:00,297.96,298.82,297.51,297.51,89327.0,297.96,298.82,297.51,297.51,89327.0
2024-11-15 12:30:00,297.5,298.78,297.12,297.88,62007.0,297.5,298.78,297.12,297.88,62007.0
2024-11-15 13:00:00,297.88,298.54,297.76,297.94,49684.0,297.88,298.54,297.76,297.94,49684.0
2024-11-15 13:30:00,297.94,298.04,297.27,297.6,34703.0,297.94,298.04,297.27,297.6,34703.0
2024-11-15 14:00:00,297.7,298.09,297.47,297.57,21708.0,297.7,298.09,297.47,297.57,21708.0
2024-11-15 14:30:00,297.49,298.14,297.45,297.85,22213.0,297.49,298.14,297.45,297.85,22213.0
2024-11-15 15:00:00,297.89,298.06,297.17,297.44,44092.0,297.89,298.06,297.17,297.44,44092.0
2024-11-15 15:30:00,297.45,299.48,297.45,299.03,190179.0,297.45,299.48,297.45,299.03,190179.0
2024-11-18 09:30:00,299.81,299.91,297.0,297.74,38854.0,299.81,299.91,297.0,297.74,38854.0
2024-11-18 10:00:00,297.77,299.6,297.77,299.6,24020.0,297.77,299.6,297.77,299.6,24020.0
2024-11-18 10:30:00,299.37,300.71,299.37,300.69,17679.0,299.37,300.71,299.37,300.69,17679.0
2024-11-18 11:00:00,300.78,301.28,300.74,300.81,26722.0,300.78,301.28,300.74,300.81,26722.0
2024-11-18 11:30:00,300.92,301.44,300.16,300.36,23853.0,300.92,301.44,300.16,300.36,23853.0
2024-11-18 12:00:00,300.37,301.29,300.25,301.26,12072.0,300.37,301.29,300.25,301.26,12072.0
2024-11-18 12:30:00,301.29,301.41,300.8,301.31,13545.0,301.29,301.41,300.8,301.31,13545.0
2024-11-18 13:00:00,301.27,301.33,300.51,300.51,13343.0,301.27,301.33,300.51,300.51,13343.0
2024-11-18 13:30:00,300.57,301.42,300.44,301.42,10616.0,300.57,301.42,300.44,301.42,10616.0
2024-11-18 14:00:00,301.42,302.01,301.18,301.85,25336.0,301.42,302.01,301.18,301.85,25336.0
2024-11-18 14:30:00,301.87,302.43,301.83,302.34,17522.0,301.87,302.43,301.83,302.34,17522.0
2024-11-18 15:00:00,302.3,303.01,302.11,302.57,24969.0,302.3,303.01,302.11,302.57,24969.0
2024-11-18 15:30:00,302.45,302.6,301.49,302.01,84469.0,302.45,302.6,301.49,302.01,84469.0
2024-11-19 09:30:00,298.13,301.63,298.02,301.25,68296.0,298.13,301.63,298.02,301.25,68296.0
2024-11-19 10:00:00,301.2,303.23,300.94,303.05,29230.0,301.2,303.23,300.94,303.05,29230.0
2024-11-19 10:30:00,302.8,303.59,302.8,303.39,53916.0,302.8,303.59,302.8,303.39,53916.0
2024-11-19 11:00:00,303.35,304.06,302.97,303.94,37028.0,303.35,304.06,302.97,303.94,37028.0
2024-11-19 11:30:00,304.04,304.66,303.55,303.85,28152.0,304.04,304.66,303.55,303.85,28152.0
2024-11-19 12:00:00,303.78,304.93,303.57,304.9,56951.0,303.78,304.93,303.57,304.9,56951.0
2024-11-19 12:30:00,304.88,305.09,304.44,304.64,29206.0,304.88,305.09,304.44,304.64,29206.0
2024-11-19 13:00:00,304.44,305.35,304.28,305.17,37527.0,304.44,305.35,304.28,305.17,37527.0
2024-11-19 13:30:00,305.18,306.02,305.06,305.95,23479.0,305.18,306.02,305.06,305.95,23479.0
2024-11-19 14:00:00,305.94,306.24,305.29,305.36,21565.0,305.94,306.24,305.29,305.36,21565.0
2024-11-19 14:30:00,305.32,305.58,305.06,305.32,34420.0,305.32,305.58,305.06,305.32,34420.0
2024-11-19 15:00:00,305.32,305.32,304.71,305.05,21008.0,305.32,305.32,304.71,305.05,21008.0
2024-11-19 15:30:00,305.08,306.4,304.84,304.94,153448.0,305.08,306.4,304.84,304.94,153448.0
2024-11-20 09:30:00,305.0,306.08,303.25,304.56,33830.0,305.0,306.08,303.25,304.56,33830.0
2024-11-20 10:00:00,304.61,305.12,303.15,304.49,46644.0,304.61,305.12,303.15,304.49,46644.0
2024-11-20 10:30:00,304.46,306.63,304.45,306.22,52050.0,304.46,306.63,304.45,306.22,52050.0
2024-11-20 11:00:00,306.24,306.74,305.15,305.33,33138.0,306.24,306.74,305.15,305.33,33138.0
2024-11-20 11:30:00,305.3,307.46,305.06,307.3,21241.0,305.3,307.46,305.06,307.3,21241.0
2024-11-20 12:00:00,307.17,307.22,305.38,306.03,21942.0,307.17,307.22,305.38,306.03,21942.0
2024-11-20 12:30:00,305.99,306.22,304.92,305.1,15605.0,305.99,306.22,304.92,305.1,15605.0
2024-11-20 13:00:00,305.03,305.23,304.29,305.1,24351.0,305.03,305.23,304.29,305.1,24351.0
2024-11-20 13:30:00,305.11,305.11,304.16,304.51,23161.0,305.11,305.11,304.16,304.51,23161.0
2024-11-20 14:00:00,304.49,304.72,303.96,304.57,16115.0,304.49,304.72,303.96,304.57,16115.0
2024-11-20 14:30:00,304.5,305.39,304.39,305.26,18171.0,304.5,305.39,304.39,305.26,18171.0
2024-11-20 15:00:00,305.29,306.39,304.99,306.39,18923.0,305.29,306.39,304.99,306.39,18923.0
2024-11-20 15:30:00,306.42,308.38,306.42,307.84,107490.0,306.42,308.38,306.42,307.84,107490.0
2024-11-21 09:30:00,310.0,311.58,308.25,310.15,81675.0,310.0,311.58,308.25,310.15,81675.0
2024-11-21 10:00:00,310.06,313.47,309.87,311.17,93700.0,310.06,313.47,309.87,311.17,93700.0
2024-11-21 10:30:00,310.97,314.25,310.5,313.98,49898.0,310.97,314.25,310.5,313.98,49898.0
2024-11-21 11:00:00,314.1,315.98,314.0,315.87,96537.0,314.1,315.98,314.0,315.87,96537.0
2024-11-21 11:30:00,315.87,315.9,314.6,315.31,59243.0,315.87,315.9,314.6,315.31,59243.0
2024-11-21 12:00:00,315.22,316.93,314.87,316.7,51725.0,315.22,316.93,314.87,316.7,51725.0
2024-11-21 12:30:00,316.65,317.24,315.75,315.88,70884.0,316.65,317.24,315.75,315.88,70884.0
2024-11-21 13:00:00,315.87,316.74,315.85,316.74,86511.0,315.87,316.74,315.85,316.74,86511.0
2024-11-21 13:30:00,316.85,317.1,316.07,316.34,34793.0,316.85,317.1,316.07,316.34,34793.0
2024-11-21 14:00:00,316.31,317.24,315.81,317.16,45985.0,316.31,317.24,315.81,317.16,45985.0
2024-11-21 14:30:00,317.14,317.25,316.61,316.92,56925.0,317.14,317.25,316.61,316.92,56925.0
2024-11-21 15:00:00,316.92,317.45,316.71,316.95,69363.0,316.92,317.45,316.71,316.95,69363.0
2024-11-21 15:30:00,316.94,317.0,315.22,315.5,155530.0,316.94,317.0,315.22,315.5,155530.0
2024-11-22 09:30:00,315.96,318.1,315.56,317.36,91612.0,315.96,318.1,315.56,317.36,91612.0
2024-11-22 10:00:00,316.98,316.98,315.04,315.72,34131.0,316.98,316.98,315.04,315.72,34131.0
2024-11-22 10:30:00,315.71,317.18,315.17,317.1,76467.0,315.71,317.18,315.17,317.1,76467.0
2024-11-22 11:00:00,317.26,318.0,317.1,317.68,36681.0,317.26,318.0,317.1,317.68,36681.0
2024-11-22 11:30:00,317.65,319.0,317.34,319.0,48229.0,317.65,319.0,317.34,319.0,48229.0
2024-11-22 12:00:00,319.03,319.76,318.93,319.38,154545.0,319.03,319.76,318.93,319.38,154545.0
2024-11-22 12:30:00,319.36,320.2,319.13,320.2,37646.0,319.36,320.2,319.13,320.2,37646.0
2024-11-22 13:00:00,320.06,320.98,320.05,320.79,53449.0,320.06,320.98,320.05,320.79,53449.0
2024-11-22 13:30:00,320.89,321.11,319.94,320.5,91636.0,320.89,321.11,319.94,320.5,91636.0
2024-11-22 14:00:00,320.53,320.62,318.98,319.84,66678.0,320.53,320.62,318.98,319.84,66678.0
2024-11-22 14:30:00,319.84,320.3,319.63,320.18,22332.0,319.84,320.3,319.63,320.18,22332.0
2024-11-22 15:00:00,320.2,320.93,319.82,320.88,54349.0,320.2,320.93,319.82,320.88,54349.0
2024-11-22 15:30:00,320.88,321.9,320.81,321.38,289720.0,320.88,321.9,320.81,321.38,289720.0
2024-11-25 09:30:00,324.53,326.62,321.29,321.57,153532.0,324.53,326.62,321.29,321.57,153532.0
2024-11-25 10:00:00,321.4,323.16,321.04,322.79,75079.0,321.4,323.16,321.04,322.79,75079.0
2024-11-25 10:30:00,322.83,323.45,321.29,321.84,104592.0,322.83,323.45,321.29,321.84,104592.0
2024-11-25 11:00:00,321.7,322.38,320.85,321.48,72492.0,321.7,322.38,320.85,321.48,72492.0
2024-11-25 11:30:00,321.42,321.71,320.5,321.24,57967.0,321.42,321.71,320.5,321.24,57967.0
2024-11-25 12:00:00,321.21,321.41,320.07,320.07,46003.0,321.21,321.41,320.07,320.07,46003.0
2024-11-25 12:30:00,320.29,320.8,319.25,320.27,50400.0,320.29,320.8,319.25,320.27,50400.0
2024-11-25 13:00:00,320.44,321.63,320.32,321.21,44823.0,320.44,321.63,320.32,321.21,44823.0
2024-11-25 13:30:00,321.21,321.52,320.72,320.79,57404.0,321.21,321.52,320.72,320.79,57404.0
2024-11-25 14:00:00,320.85,320.88,319.94,320.31,60982.0,320.85,320.88,319.94,320.31,60982.0
2024-11-25 14:30:00,320.29,320.57,319.79,319.89,53926.0,320.29,320.57,319.79,319.89,53926.0
2024-11-25 15:00:00,319.78,319.78,318.75,319.21,92920.0,319.78,319.78,318.75,319.21,92920.0
2024-11-25 15:30:00,319.07,320.03,318.69,319.33,256685.0,319.07,320.03,318.69,319.33,256685.0
2024-11-26 09:30:00,320.79,320.99,317.53,319.23,118772.0,320.79,320.99,317.53,319.23,118772.0
2024-11-26 10:00:00,319.23,319.27,318.0,319.11,67921.0,319.23,319.27,318.0,319.11,67921.0
2024-11-26 10:30:00,319.11,319.83,318.45,318.78,78226.0,319.11,319.83,318.45,318.78,78226.0
2024-11-26 11:00:00,318.88,319.24,318.26,318.72,98818.0,318.88,319.24,318.26,318.72,98818.0
2024-11-26 11:30:00,318.77,319.29,318.49,319.25,125830.0,318.77,319.29,318.49,319.25,125830.0
2024-11-26 12:00:00,319.15,319.42,318.72,319.09,44828.0,319.15,319.42,318.72,319.09,44828.0
2024-11-26 12:30:00,319.12,319.4,318.27,318.76,40088.0,319.12,319.4,318.27,318.76,40088.0
2024-11-26 13:00:00,318.87,319.0,318.0,318.53,54089.0,318.87,319.0,318.0,318.53,54089.0
2024-11-26 13:30:00,318.48,318.64,317.66,317.97,103174.0,318.48,318.64,317.66,317.97,103174.0
2024-11-26 14:00:00,317.99,318.4,317.4,317.67,44668.0,317.99,318.4,317.4,317.67,44668.0
2024-11-26 14:30:00,317.54,317.71,316.7,317.2,45161.0,317.54,317.71,316.7,317.2,45161.0
2024-11-26 15:00:00,317.15,317.37,316.56,316.72,72942.0,317.15,317.37,316.56,316.72,72942.0
2024-11-26 15:30:00,316.72,318.54,316.54,317.88,250927.0,316.72,318.54,316.54,317.88,250927.0
2024-11-27 09:30:00,293.2,300.98,292.04,300.98,447754.0,293.2,300.98,292.04,300.98,447754.0
2024-11-27 10:00:00,300.56,301.47,294.76,295.66,197788.0,300.56,301.47,294.76,295.66,197788.0
2024-11-27 10:30:00,295.94,297.1,293.16,294.47,118947.0,295.94,297.1,293.16,294.47,118947.0
2024-11-27 11:00:00,294.46,295.15,292.65,293.68,136116.0,294.46,295.15,292.65,293.68,136116.0
2024-11-27 11:30:00,293.77,294.11,290.08,290.81,130139.0,293.77,294.11,290.08,290.81,130139.0
2024-11-27 12:00:00,290.86,292.06,289.92,291.46,100961.0,290.86,292.06,289.92,291.46,100961.0
2024-11-27 12:30:00,291.55,291.82,291.14,291.47,49110.0,291.55,291.82,291.14,291.47,49110.0
2024-11-27 13:00:00,291.59,292.98,291.44,292.98,32690.0,291.59,292.98,291.44,292.98,32690.0
2024-11-27 13:30:00,292.98,293.39,291.48,291.97,87855.0,292.98,293.39,291.48,291.97,87855.0
2024-11-27 14:00:00,292.09,292.43,290.0,290.1,106878.0,292.09,292.43,290.0,290.1,106878.0
2024-11-27 14:30:00,290.0,291.05,289.88,290.1,106173.0,290.0,291.05,289.88,290.1,106173.0
2024-11-27 15:00:00,290.13,291.34,290.0,290.79,68353.0,290.13,291.34,290.0,290.79,68353.0
2024-11-27 15:30:00,290.83,291.47,289.65,290.56,224102.0,290.83,291.47,289.65,290.56,224102.0
2024-11-29 09:30:00,289.03,292.07,289.03,291.56,130282.0,289.03,292.07,289.03,291.56,130282.0
2024-11-29 10:00:00,291.47,292.59,290.0,290.02,66840.0,291.47,292.59,290.0,290.02,66840.0
2024-11-29 10:30:00,290.03,290.58,289.79,290.03,62642.0,290.03,290.58,289.79,290.03,62642.0
2024-11-29 11:00:00,290.05,291.13,289.95,290.67,58366.0,290.05,291.13,289.95,290.67,58366.0
2024-11-29 11:30:00,290.62,290.74,289.56,289.93,49989.0,290.62,290.74,289.56,289.93,49989.0
2024-11-29 12:00:00,289.76,290.75,289.65,290.57,53057.0,289.76,290.75,289.65,290.57,53057.0
2024-11-29 12:30:00,290.6,292.62,290.53,291.78,172978.0,290.6,292.62,290.53,291.78,172978.0
2024-12-02 09:30:00,291.74,294.3,291.44,292.99,130592.0,291.74,294.3,291.44,292.99,130592.0
2024-12-02 10:00:00,292.99,295.48,292.99,294.87,62538.0,292.99,295.48,292.99,294.87,62538.0
2024-12-02 10:30:00,295.01,295.42,293.7,294.16,64805.0,295.01,295.42,293.7,294.16,64805.0
2024-12-02 11:00:00,294.2,294.75,293.57,294.6,41425.0,294.2,294.75,293.57,294.6,41425.0
2024-12-02 11:30:00,294.75,295.85,294.47,295.68,51890.0,294.75,295.85,294.47,295.68,51890.0
2024-12-02 12:00:00,295.75,296.7,295.75,296.25,55989.0,295.75,296.7,295.75,296.25,55989.0
2024-12-02 12:30:00,296.17,296.81,296.14,296.62,42618.0,296.17,296.81,296.14,296.62,42618.0
2024-12-02 13:00:00,296.6,297.56,296.48,297.56,38238.0,296.6,297.56,296.48,297.56,38238.0
2024-12-02 13:30:00,297.55,297.89,297.11,297.75,55879.0,297.55,297.89,297.11,297.75,55879.0
2024-12-02 14:00:00,297.75,297.95,296.65,296.85,39695.0,297.75,297.95,296.65,296.85,39695.0
2024-12-02 14:30:00,296.77,297.33,296.01,296.22,46960.0,296.77,297.33,296.01,296.22,46960.0
2024-12-02 15:00:00,296.33,297.09,296.15,297.07,72916.0,296.33,297.09,296.15,297.07,72916.0
2024-12-02 15:30:00,296.92,297.56,296.5,296.77,277711.0,296.92,297.56,296.5,296.77,277711.0
2024-12-03 09:30:00,294.14,297.97,293.5,297.44,122292.0,294.14,297.97,293.5,297.44,122292.0
2024-12-03 10:00:00,297.55,299.79,297.33,297.41,119943.0,297.55,299.79,297.33,297.41,119943.0
2024-12-03 10:30:00,297.41,297.47,295.92,296.51,39571.0,297.41,297.47,295.92,296.51,39571.0
2024-12-03 11:00:00,296.51,296.88,295.63,296.61,41676.0,296.51,296.88,295.63,296.61,41676.0
2024-12-03 11:30:00,296.62,296.82,295.83,296.31,43665.0,296.62,296.82,295.83,296.31,43665.0
2024-12-03 12:00:00,296.42,297.91,296.41,297.73,37788.0,296.42,297.91,296.41,297.73,37788.0
2024-12-03 12:30:00,297.73,298.63,297.23,298.6,49324.0,297.73,298.63,297.23,298.6,49324.0
2024-12-03 13:00:00,298.59,298.97,298.44,298.69,22286.0,298.59,298.97,298.44,298.69,22286.0
2024-12-03 13:30:00,298.65,299.19,298.35,298.41,27091.0,298.65,299.19,298.35,298.41,27091.0
2024-12-03 14:00:00,298.44,299.51,298.38,299.47,30619.0,298.44,299.51,298.38,299.47,30619.0
2024-12-03 14:30:00,299.47,300.2,299.3,300.12,86434.0,299.47,300.2,299.3,300.12,86434.0
2024-12-03 15:00:00,300.17,301.51,300.1,301.51,102170.0,300.17,301.51,300.1,301.51,102170.0
2024-12-03 15:30:00,301.5,301.59,298.92,298.96,168909.0,301.5,301.59,298.92,298.96,168909.0
2024-12-04 09:30:00,302.23,303.65,299.89,301.1,100477.0,302.23,303.65,299.89,301.1,100477.0
2024-12-04 10:00:00,301.18,304.47,300.91,304.47,69838.0,301.18,304.47,300.91,304.47,69838.0
2024-12-04 10:30:00,304.46,304.97,303.89,304.48,79654.0,304.46,304.97,303.89,304.48,79654.0
2024-12-04 11:00:00,304.48,304.58,303.65,303.74,54978.0,304.48,304.58,303.65,303.74,54978.0
2024-12-04 11:30:00,303.77,303.77,302.64,303.09,43176.0,303.77,303.77,302.64,303.09,43176.0
2024-12-04 12:00:00,303.09,304.61,303.08,304.42,52936.0,303.09,304.61,303.08,304.42,52936.0
2024-12-04 12:30:00,304.3,304.95,304.01,304.68,25172.0,304.3,304.95,304.01,304.68,25172.0
2024-12-04 13:00:00,304.68,304.75,303.93,303.99,30404.0,304.68,304.75,303.93,303.99,30404.0
2024-12-04 13:30:00,303.94,303.94,303.42,303.48,24260.0,303.94,303.94,303.42,303.48,24260.0
2024-12-04 14:00:00,303.48,304.14,303.01,304.06,48262.0,303.48,304.14,303.01,304.06,48262.0
2024-12-04 14:30:00,304.06,304.19,303.49,303.73,24662.0,304.06,304.19,303.49,303.73,24662.0
2024-12-04 15:00:00,303.61,304.25,303.19,304.07,38310.0,303.61,304.25,303.19,304.07,38310.0
2024-12-04 15:30:00,304.03,304.72,303.96,304.14,130424.0,304.03,304.72,303.96,304.14,130424.0
2024-12-05 09:30:00,302.53,303.99,301.32,302.61,55637.0,302.53,303.99,301.32,302.61,55637.0
2024-12-05 10:00:00,302.51,304.43,302.51,304.26,58274.0,302.51,304.43,302.51,304.26,58274.0
2024-12-05 10:30:00,304.3,304.48,303.22,303.86,36884.0,304.3,304.48,303.22,303.86,36884.0
2024-12-05 11:00:00,303.86,305.92,303.7,305.88,37863.0,303.86,305.92,303.7,305.88,37863.0
2024-12-05 11:30:00,305.95,307.25,305.79,307.17,53222.0,305.95,307.25,305.79,307.17,53222.0
2024-12-05 12:00:00,307.2,307.22,306.54,306.84,41307.0,307.2,307.22,306.54,306.84,41307.0
2024-12-05 12:30:00,306.84,307.16,306.35,306.5,76973.0,306.84,307.16,306.35,306.5,76973.0
2024-12-05 13:00:00,306.49,306.49,305.19,305.55,19290.0,306.49,306.49,305.19,305.55,19290.0
2024-12-05 13:30:00,305.55,305.81,305.29,305.43,19086.0,305.55,305.81,305.29,305.43,19086.0
2024-12-05 14:00:00,305.53,305.91,305.04,305.58,36623.0,305.53,305.91,305.04,305.58,36623.0
2024-12-05 14:30:00,305.47,305.68,305.05,305.43,20935.0,305.47,305.68,305.05,305.43,20935.0
2024-12-05 15:00:00,305.32,305.68,304.87,304.96,17713.0,305.32,305.68,304.87,304.96,17713.0
2024-12-05 15:30:00,304.96,305.48,304.56,305.05,134997.0,304.96,305.48,304.56,305.05,134997.0
2024-12-06 09:30:00,305.92,309.43,305.56,308.14,94834.0,305.92,309.43,305.56,308.14,94834.0
2024-12-06 10:00:00,308.04,308.93,307.64,308.85,31874.0,308.04,308.93,307.64,308.85,31874.0
2024-12-06 10:30:00,308.65,309.02,308.24,308.97,47574.0,308.65,309.02,308.24,308.97,47574.0
2024-12-06 11:00:00,308.96,309.37,308.72,309.03,25333.0,308.96,309.37,308.72,309.03,25333.0
2024-12-06 11:30:00,309.05,309.06,308.26,308.58,16220.0,309.05,309.06,308.26,308.58,16220.0
2024-12-06 12:00:00,308.54,308.69,308.27,308.29,19416.0,308.54,308.69,308.27,308.29,19416.0
2024-12-06 12:30:00,308.32,308.51,307.51,307.79,34199.0,308.32,308.51,307.51,307.79,34199.0
2024-12-06 13:00:00,307.82,308.71,307.69,308.49,35294.0,307.82,308.71,307.69,308.49,35294.0
2024-12-06 13:30:00,308.44,308.44,306.8,307.14,39352.0,308.44,308.44,306.8,307.14,39352.0
2024-12-06 14:00:00,307.13,307.69,306.65,307.55,34832.0,307.13,307.69,306.65,307.55,34832.0
2024-12-06 14:30:00,307.54,308.39,307.32,308.11,30474.0,307.54,308.39,307.32,308.11,30474.0
2024-12-06 15:00:00,308.0,308.23,307.73,307.85,55512.0,308.0,308.23,307.73,307.85,55512.0
2024-12-06 15:30:00,307.84,308.25,306.94,307.7,158335.0,307.84,308.25,306.94,307.7,158335.0
2024-12-09 09:30:00,308.0,311.51,307.64,311.46,69707.0,308.0,311.51,307.64,311.46,69707.0
2024-12-09 10:00:00,311.28,311.49,308.15,308.43,89668.0,311.28,311.49,308.15,308.43,89668.0
2024-12-09 10:30:00,308.51,308.81,305.9,306.64,40927.0,308.51,308.81,305.9,306.64,40927.0
2024-12-09 11:00:00,306.62,307.32,305.87,307.18,27983.0,306.62,307.32,305.87,307.18,27983.0
2024-12-09 11:30:00,307.29,307.7,306.8,307.11,47231.0,307.29,307.7,306.8,307.11,47231.0
2024-12-09 12:00:00,307.16,307.41,305.72,307.17,41361.0,307.16,307.41,305.72,307.17,41361.0
2024-12-09 12:30:00,307.03,307.18,306.11,306.35,21952.0,307.03,307.18,306.11,306.35,21952.0
2024-12-09 13:00:00,306.23,307.93,306.04,307.81,32301.0,306.23,307.93,306.04,307.81,32301.0
2024-12-09 13:30:00,307.78,308.56,307.78,308.3,16940.0,307.78,308.56,307.78,308.3,16940.0
2024-12-09 14:00:00,308.31,309.13,308.22,309.05,32157.0,308.31,309.13,308.22,309.05,32157.0
2024-12-09 14:30:00,308.96,309.1,308.19,308.5,70481.0,308.96,309.1,308.19,308.5,70481.0
2024-12-09 15:00:00,308.72,308.79,307.49,307.68,57846.0,308.72,308.79,307.49,307.68,57846.0
2024-12-09 15:30:00,307.74,308.76,307.63,308.55,154517.0,307.74,308.76,307.63,308.55,154517.0
2024-12-10 09:30:00,306.01,307.8,303.82,304.54,52219.0,306.01,307.8,303.82,304.54,52219.0
2024-12-10 10:00:00,304.73,307.31,304.59,306.11,28149.0,304.73,307.31,304.59,306.11,28149.0
2024-12-10 10:30:00,306.0,307.6,305.44,306.17,21811.0,306.0,307.6,305.44,306.17,21811.0
2024-12-10 11:00:00,306.19,307.0,305.9,306.28,28951.0,306.19,307.0,305.9,306.28,28951.0
2024-12-10 11:30:00,306.33,306.78,305.83,306.43,13063.0,306.33,306.78,305.83,306.43,13063.0
2024-12-10 12:00:00,306.39,306.51,305.84,306.1,14239.0,306.39,306.51,305.84,306.1,14239.0
2024-12-10 12:30:00,306.13,307.08,306.12,307.0,28755.0,306.13,307.08,306.12,307.0,28755.0
2024-12-10 13:00:00,307.0,307.08,306.0,306.38,29243.0,307.0,307.08,306.0,306.38,29243.0
2024-12-10 13:30:00,306.48,307.0,306.18,306.25,10204.0,306.48,307.0,306.18,306.25,10204.0
2024-12-10 14:00:00,306.39,306.39,305.33,305.7,35660.0,306.39,306.39,305.33,305.7,35660.0
2024-12-10 14:30:00,305.93,306.11,304.63,304.63,25235.0,305.93,306.11,304.63,304.63,25235.0
2024-12-10 15:00:00,304.63,304.9,303.96,304.03,43723.0,304.63,304.9,303.96,304.03,43723.0
2024-12-10 15:30:00,303.98,304.3,303.63,304.03,97621.0,303.98,304.3,303.63,304.03,97621.0
2024-12-11 09:30:00,305.37,310.9,304.75,308.2,149914.0,305.37,310.9,304.75,308.2,149914.0
2024-12-11 10:00:00,308.21,308.22,305.94,306.26,45012.0,308.21,308.22,305.94,306.26,45012.0
2024-12-11 10:30:00,306.24,306.87,305.68,306.06,28759.0,306.24,306.87,305.68,306.06,28759.0
2024-12-11 11:00:00,306.06,307.25,305.72,307.25,29202.0,306.06,307.25,305.72,307.25,29202.0
2024-12-11 11:30:00,307.27,308.0,307.05,307.68,13350.0,307.27,308.0,307.05,307.68,13350.0
2024-12-11 12:00:00,307.76,307.76,306.89,307.13,19612.0,307.76,307.76,306.89,307.13,19612.0
2024-12-11 12:30:00,307.13,307.27,306.01,306.27,18746.0,307.13,307.27,306.01,306.27,18746.0
2024-12-11 13:00:00,306.29,306.62,305.67,305.94,20510.0,306.29,306.62,305.67,305.94,20510.0
2024-12-11 13:30:00,305.88,306.93,305.6,306.62,25011.0,305.88,306.93,305.6,306.62,25011.0
2024-12-11 14:00:00,306.81,307.25,306.57,306.62,19467.0,306.81,307.25,306.57,306.62,19467.0
2024-12-11 14:30:00,306.72,306.86,306.07,306.17,14300.0,306.72,306.86,306.07,306.17,14300.0
2024-12-11 15:00:00,306.21,306.21,305.6,305.77,24865.0,306.21,306.21,305.6,305.77,24865.0
2024-12-11 15:30:00,305.86,307.85,305.86,307.46,115240.0,305.86,307.85,305.86,307.46,115240.0
2024-12-12 09:30:00,305.42,307.08,304.48,307.04,100526.0,305.42,307.08,304.48,307.04,100526.0
2024-12-12 10:00:00,307.0,308.01,306.46,307.41,35301.0,307.0,308.01,306.46,307.41,35301.0
2024-12-12 10:30:00,307.41,308.77,307.33,308.77,16859.0,307.41,308.77,307.33,308.77,16859.0
2024-12-12 11:00:00,308.98,309.19,308.58,308.83,17914.0,308.98,309.19,308.58,308.83,17914.0
2024-12-12 11:30:00,309.01,309.31,308.35,308.77,18081.0,309.01,309.31,308.35,308.77,18081.0
2024-12-12 12:00:00,308.77,309.34,308.59,308.69,29501.0,308.77,309.34,308.59,308.69,29501.0
2024-12-12 12:30:00,308.75,309.54,308.06,309.52,51629.0,308.75,309.54,308.06,309.52,51629.0
2024-12-12 13:00:00,309.54,310.29,309.3,309.93,29893.0,309.54,310.29,309.3,309.93,29893.0
2024-12-12 13:30:00,309.95,310.07,309.43,309.87,13565.0,309.95,310.07,309.43,309.87,13565.0
2024-12-12 14:00:00,309.79,309.87,309.24,309.38,17066.0,309.79,309.87,309.24,309.38,17066.0
2024-12-12 14:30:00,309.45,310.05,309.34,309.81,14511.0,309.45,310.05,309.34,309.81,14511.0
2024-12-12 15:00:00,309.71,309.77,309.06,309.27,15824.0,309.71,309.77,309.06,309.27,15824.0
2024-12-12 15:30:00,309.26,309.85,309.13,309.23,73782.0,309.26,309.85,309.13,309.23,73782.0
2024-12-13 09:30:00,308.13,308.36,307.12,307.85,48629.0,308.13,308.36,307.12,307.85,48629.0
2024-12-13 10:00:00,307.82,308.15,306.29,306.41,40532.0,307.82,308.15,306.29,306.41,40532.0
2024-12-13 10:30:00,306.38,306.74,305.04,305.17,23235.0,306.38,306.74,305.04,305.17,23235.0
2024-12-13 11:00:00,305.06,305.5,304.77,305.18,31745.0,305.06,305.5,304.77,305.18,31745.0
2024-12-13 11:30:00,305.18,305.78,304.37,304.5,36361.0,305.18,305.78,304.37,304.5,36361.0
2024-12-13 12:00:00,304.41,304.52,303.44,303.44,12323.0,304.41,304.52,303.44,303.44,12323.0
2024-12-13 12:30:00,303.55,303.62,302.95,303.33,13777.0,303.55,303.62,302.95,303.33,13777.0
2024-12-13 13:00:00,303.34,303.96,303.32,303.69,10614.0,303.34,303.96,303.32,303.69,10614.0
2024-12-13 13:30:00,303.75,303.89,303.3,303.34,15673.0,303.75,303.89,303.3,303.34,15673.0
2024-12-13 14:00:00,303.33,304.5,303.26,304.35,29902.0,303.33,304.5,303.26,304.35,29902.0
2024-12-13 14:30:00,304.21,304.81,304.04,304.72,25681.0,304.21,304.81,304.04,304.72,25681.0
2024-12-13 15:00:00,304.8,305.02,304.61,304.61,24421.0,304.8,305.02,304.61,304.61,24421.0
2024-12-13 15:30:00,304.56,305.42,303.72,303.76,124077.0,304.56,305.42,303.72,303.76,124077.0
2024-12-16 09:30:00,303.93,305.82,302.37,305.69,99841.0,303.93,305.82,302.37,305.69,99841.0
2024-12-16 10:00:00,305.8,306.93,305.1,306.07,41129.0,305.8,306.93,305.1,306.07,41129.0
2024-12-16 10:30:00,306.05,307.06,306.05,306.9,44370.0,306.05,307.06,306.05,306.9,44370.0
2024-12-16 11:00:00,306.9,307.14,305.44,305.87,27328.0,306.9,307.14,305.44,305.87,27328.0
2024-12-16 11:30:00,305.88,305.89,305.22,305.47,18969.0,305.88,305.89,305.22,305.47,18969.0
2024-12-16 12:00:00,305.55,305.85,304.98,305.67,21082.0,305.55,305.85,304.98,305.67,21082.0
2024-12-16 12:30:00,305.67,305.69,304.79,305.02,23422.0,305.67,305.69,304.79,305.02,23422.0
2024-12-16 13:00:00,305.03,306.11,305.02,306.01,23533.0,305.03,306.11,305.02,306.01,23533.0
2024-12-16 13:30:00,305.94,306.05,305.15,305.32,28295.0,305.94,306.05,305.15,305.32,28295.0
2024-12-16 14:00:00,305.29,305.33,304.85,305.03,19793.0,305.29,305.33,304.85,305.03,19793.0
2024-12-16 14:30:00,305.07,305.14,304.71,304.75,27154.0,305.07,305.14,304.71,304.75,27154.0
2024-12-16 15:00:00,304.81,305.01,304.14,304.88,43643.0,304.81,305.01,304.14,304.88,43643.0
2024-12-16 15:30:00,304.8,305.25,304.31,304.89,91331.0,304.8,305.25,304.31,304.89,91331.0
2024-12-17 09:30:00,302.63,303.4,299.47,303.08,85142.0,302.63,303.4,299.47,303.08,85142.0
2024-12-17 10:00:00,303.17,303.33,301.29,301.56,56380.0,303.17,303.33,301.29,301.56,56380.0
2024-12-17 10:30:00,301.55,302.91,301.37,302.91,50653.0,301.55,302.91,301.37,302.91,50653.0
2024-12-17 11:00:00,302.91,303.02,301.92,302.16,49632.0,302.91,303.02,301.92,302.16,49632.0
2024-12-17 11:30:00,302.11,302.86,301.78,301.92,22348.0,302.11,302.86,301.78,301.92,22348.0
2024-12-17 12:00:00,302.06,302.08,300.89,301.25,26231.0,302.06,302.08,300.89,301.25,26231.0
2024-12-17 12:30:00,301.07,301.33,300.67,301.05,32013.0,301.07,301.33,300.67,301.05,32013.0
2024-12-17 13:00:00,301.13,301.13,300.38,300.41,28255.0,301.13,301.13,300.38,300.41,28255.0
2024-12-17 13:30:00,300.46,302.09,300.21,301.87,141153.0,300.46,302.09,300.21,301.87,141153.0
2024-12-17 14:00:00,301.87,302.89,301.73,302.48,34070.0,301.87,302.89,301.73,302.48,34070.0
2024-12-17 14:30:00,302.48,302.86,302.02,302.71,30818.0,302.48,302.86,302.02,302.71,30818.0
2024-12-17 15:00:00,302.7,302.92,301.76,302.21,44663.0,302.7,302.92,301.76,302.21,44663.0
2024-12-17 15:30:00,302.31,303.24,301.82,302.86,162652.0,302.31,303.24,301.82,302.86,162652.0
2024-12-18 09:30:00,303.71,304.07,302.52,303.21,49263.0,303.71,304.07,302.52,303.21,49263.0
2024-12-18 10:00:00,303.21,303.36,301.92,302.71,31681.0,303.21,303.36,301.92,302.71,31681.0
2024-12-18 10:30:00,302.79,302.9,302.08,302.83,16316.0,302.79,302.9,302.08,302.83,16316.0
2024-12-18 11:00:00,302.58,302.67,300.25,301.31,27142.0,302.58,302.67,300.25,301.31,27142.0
2024-12-18 11:30:00,301.31,301.99,301.06,301.68,17260.0,301.31,301.99,301.06,301.68,17260.0
2024-12-18 12:00:00,301.68,301.68,300.36,300.87,29740.0,301.68,301.68,300.36,300.87,29740.0
2024-12-18 12:30:00,300.83,301.48,300.39,300.85,22366.0,300.83,301.48,300.39,300.85,22366.0
2024-12-18 13:00:00,300.9,301.04,300.1,300.21,12445.0,300.9,301.04,300.1,300.21,12445.0
2024-12-18 13:30:00,300.16,300.35,299.44,299.98,23382.0,300.16,300.35,299.44,299.98,23382.0
2024-12-18 14:00:00,299.94,300.23,297.2,297.2,29767.0,299.94,300.23,297.2,297.2,29767.0
2024-12-18 14:30:00,297.08,297.81,294.93,295.06,42389.0,297.08,297.81,294.93,295.06,42389.0
2024-12-18 15:00:00,295.06,296.25,294.35,294.51,146648.0,295.06,296.25,294.35,294.51,146648.0
2024-12-18 15:30:00,294.64,295.3,291.47,292.71,345369.0,294.64,295.3,291.47,292.71,345369.0
2024-12-19 09:30:00,293.65,297.82,293.65,293.76,76474.0,293.65,297.82,293.65,293.76,76474.0
2024-12-19 10:00:00,294.06,294.8,292.65,293.9,68088.0,294.06,294.8,292.65,293.9,68088.0
2024-12-19 10:30:00,293.88,294.01,291.85,292.3,28590.0,293.88,294.01,291.85,292.3,28590.0
2024-12-19 11:00:00,292.23,292.34,290.94,292.22,34461.0,292.23,292.34,290.94,292.22,34461.0
2024-12-19 11:30:00,292.17,293.44,292.17,292.81,29648.0,292.17,293.44,292.17,292.81,29648.0
2024-12-19 12:00:00,292.81,293.14,292.25,292.75,22726.0,292.81,293.14,292.25,292.75,22726.0
2024-12-19 12:30:00,292.75,293.5,292.37,293.5,15442.0,292.75,293.5,292.37,293.5,15442.0
2024-12-19 13:00:00,293.54,294.12,292.96,294.12,13985.0,293.54,294.12,292.96,294.12,13985.0
2024-12-19 13:30:00,293.98,294.41,293.55,294.35,11174.0,293.98,294.41,293.55,294.35,11174.0
2024-12-19 14:00:00,294.54,294.55,293.51,293.82,14588.0,294.54,294.55,293.51,293.82,14588.0
2024-12-19 14:30:00,293.71,294.13,293.04,293.48,29492.0,293.71,294.13,293.04,293.48,29492.0
2024-12-19 15:00:00,293.6,294.43,293.37,293.86,23830.0,293.6,294.43,293.37,293.86,23830.0
2024-12-19 15:30:00,293.95,294.22,292.71,293.63,99728.0,293.95,294.22,292.71,293.63,99728.0
2024-12-20 09:30:00,290.26,294.57,288.54,293.2,372824.0,290.26,294.57,288.54,293.2,372824.0
2024-12-20 10:00:00,293.46,296.13,292.77,295.97,41304.0,293.46,296.13,292.77,295.97,41304.0
2024-12-20 10:30:00,296.34,297.02,295.85,296.19,23275.0,296.34,297.02,295.85,296.19,23275.0
2024-12-20 11:00:00,296.34,298.68,296.34,298.68,22137.0,296.34,298.68,296.34,298.68,22137.0
2024-12-20 11:30:00,298.62,299.74,298.39,298.89,33899.0,298.62,299.74,298.39,298.89,33899.0
2024-12-20 12:00:00,298.74,299.57,298.55,299.46,20482.0,298.74,299.57,298.55,299.46,20482.0
2024-12-20 12:30:00,299.26,299.32,298.44,298.61,28179.0,299.26,299.32,298.44,298.61,28179.0
2024-12-20 13:00:00,298.44,298.57,296.96,296.96,18890.0,298.44,298.57,296.96,296.96,18890.0
2024-12-20 13:30:00,297.01,297.96,296.78,297.63,17840.0,297.01,297.96,296.78,297.63,17840.0
2024-12-20 14:00:00,297.61,298.84,297.47,298.68,32140.0,297.61,298.84,297.47,298.68,32140.0
2024-12-20 14:30:00,298.85,298.92,297.98,298.19,33573.0,298.85,298.92,297.98,298.19,33573.0
2024-12-20 15:00:00,298.19,298.64,298.03,298.34,36495.0,298.19,298.64,298.03,298.34,36495.0
2024-12-20 15:30:00,298.5,298.5,296.48,298.19,161704.0,298.5,298.5,296.48,298.19,161704.0
2024-12-23 09:30:00,297.99,298.45,295.63,296.41,31866.0,297.99,298.45,295.63,296.41,31866.0
2024-12-23 10:00:00,296.03,296.27,294.36,294.96,18721.0,296.03,296.27,294.36,294.96,18721.0
2024-12-23 10:30:00,295.22,296.02,294.94,295.23,18995.0,295.22,296.02,294.94,295.23,18995.0
2024-12-23 11:00:00,295.46,296.05,295.28,295.99,16552.0,295.46,296.05,295.28,295.99,16552.0
2024-12-23 11:30:00,295.91,296.68,295.25,296.3,11499.0,295.91,296.68,295.25,296.3,11499.0
2024-12-23 12:00:00,296.44,296.79,294.74,295.43,42059.0,296.44,296.79,294.74,295.43,42059.0
2024-12-23 12:30:00,295.33,295.98,295.14,295.48,22037.0,295.33,295.98,295.14,295.48,22037.0
2024-12-23 13:00:00,295.51,296.04,295.02,295.61,19481.0,295.51,296.04,295.02,295.61,19481.0
2024-12-23 13:30:00,295.62,296.74,295.57,296.63,19409.0,295.62,296.74,295.57,296.63,19409.0
2024-12-23 14:00:00,296.63,297.24,296.42,296.56,17364.0,296.63,297.24,296.42,296.56,17364.0
2024-12-23 14:30:00,296.56,296.77,295.84,296.25,20178.0,296.56,296.77,295.84,296.25,20178.0
2024-12-23 15:00:00,296.35,296.95,295.69,296.81,42857.0,296.35,296.95,295.69,296.81,42857.0
2024-12-23 15:30:00,296.85,297.81,296.71,297.49,84145.0,296.85,297.81,296.71,297.49,84145.0
2024-12-24 09:30:00,297.55,299.27,296.68,298.65,56612.0,297.55,299.27,296.68,298.65,56612.0
2024-12-24 10:00:00,298.65,300.22,298.64,299.78,42766.0,298.65,300.22,298.64,299.78,42766.0
2024-12-24 10:30:00,299.76,299.92,299.29,299.61,26278.0,299.76,299.92,299.29,299.61,26278.0
2024-12-24 11:00:00,299.77,299.98,299.14,299.39,18579.0,299.77,299.98,299.14,299.39,18579.0
2024-12-24 11:30:00,299.5,300.16,299.34,299.68,31555.0,299.5,300.16,299.34,299.68,31555.0
2024-12-24 12:00:00,299.63,300.56,299.54,300.37,21300.0,299.63,300.56,299.54,300.37,21300.0
2024-12-24 12:30:00,300.33,301.21,300.0,301.2,56695.0,300.33,301.21,300.0,301.2,56695.0
2024-12-26 09:30:00,299.43,301.06,299.43,300.61,24972.0,299.43,301.06,299.43,300.61,24972.0
2024-12-26 10:00:00,300.43,301.2,300.22,301.2,16362.0,300.43,301.2,300.22,301.2,16362.0
2024-12-26 10:30:00,301.03,301.05,300.51,300.87,13013.0,301.03,301.05,300.51,300.87,13013.0
2024-12-26 11:00:00,300.88,301.41,300.71,301.04,13976.0,300.88,301.41,300.71,301.04,13976.0
2024-12-26 11:30:00,301.04,301.65,301.03,301.48,15588.0,301.04,301.65,301.03,301.48,15588.0
2024-12-26 12:00:00,301.47,301.74,301.1,301.1,11965.0,301.47,301.74,301.1,301.1,11965.0
2024-12-26 12:30:00,301.04,301.2,300.65,300.71,8885.0,301.04,301.2,300.65,300.71,8885.0
2024-12-26 13:00:00,300.81,301.02,300.49,300.97,11243.0,300.81,301.02,300.49,300.97,11243.0
2024-12-26 13:30:00,301.05,301.05,300.35,300.38,13021.0,301.05,301.05,300.35,300.38,13021.0
2024-12-26 14:00:00,300.3,300.48,299.97,300.16,15221.0,300.3,300.48,299.97,300.16,15221.0
2024-12-26 14:30:00,300.19,300.76,300.02,300.75,45244.0,300.19,300.76,300.02,300.75,45244.0
2024-12-26 15:00:00,300.84,301.01,300.81,300.97,8343.0,300.84,301.01,300.81,300.97,8343.0
2024-12-26 15:30:00,300.88,301.57,300.07,300.18,76634.0,300.88,301.57,300.07,300.18,76634.0
2024-12-27 09:30:00,298.64,298.84,296.8,298.04,69085.0,298.64,298.84,296.8,298.04,69085.0
2024-12-27 10:00:00,297.66,297.7,294.7,295.36,60657.0,297.66,297.7,294.7,295.36,60657.0
2024-12-27 10:30:00,295.23,295.87,294.85,295.45,27080.0,295.23,295.87,294.85,295.45,27080.0
2024-12-27 11:00:00,295.57,295.66,294.57,295.66,26386.0,295.57,295.66,294.57,295.66,26386.0
2024-12-27 11:30:00,295.6,296.16,294.61,295.11,33384.0,295.6,296.16,294.61,295.11,33384.0
2024-12-27 12:00:00,295.43,295.75,294.98,295.55,15297.0,295.43,295.75,294.98,295.55,15297.0
2024-12-27 12:30:00,295.65,296.11,295.26,295.95,10800.0,295.65,296.11,295.26,295.95,10800.0
2024-12-27 13:00:00,296.13,296.81,295.9,296.45,13081.0,296.13,296.81,295.9,296.45,13081.0
2024-12-27 13:30:00,296.22,297.67,296.21,297.5,16897.0,296.22,297.67,296.21,297.5,16897.0
2024-12-27 14:00:00,297.58,297.93,297.4,297.79,12526.0,297.58,297.93,297.4,297.79,12526.0
2024-12-27 14:30:00,297.49,298.31,297.45,298.18,11788.0,297.49,298.31,297.45,298.18,11788.0
2024-12-27 15:00:00,298.05,298.27,297.05,297.39,23167.0,298.05,298.27,297.05,297.39,23167.0
2024-12-27 15:30:00,297.38,297.78,296.23,297.69,104639.0,297.38,297.78,296.23,297.69,104639.0
2024-12-30 09:30:00,292.99,295.16,291.77,292.34,92514.0,292.99,295.16,291.77,292.34,92514.0
2024-12-30 10:00:00,291.85,293.08,291.74,292.85,18343.0,291.85,293.08,291.74,292.85,18343.0
2024-12-30 10:30:00,292.78,294.39,292.51,294.25,19004.0,292.78,294.39,292.51,294.25,19004.0
2024-12-30 11:00:00,294.35,296.04,293.98,295.92,183498.0,294.35,296.04,293.98,295.92,183498.0
2024-12-30 11:30:00,296.04,297.1,295.52,297.1,57364.0,296.04,297.1,295.52,297.1,57364.0
2024-12-30 12:00:00,296.84,298.08,296.82,298.0,14053.0,296.84,298.08,296.82,298.0,14053.0
2024-12-30 12:30:00,297.9,298.93,297.35,297.5,23842.0,297.9,298.93,297.35,297.5,23842.0
2024-12-30 13:00:00,297.97,298.51,296.9,297.3,23004.0,297.97,298.51,296.9,297.3,23004.0
2024-12-30 13:30:00,297.38,298.47,297.35,298.17,6787.0,297.38,298.47,297.35,298.17,6787.0
2024-12-30 14:00:00,298.41,298.41,296.8,297.46,17107.0,298.41,298.41,296.8,297.46,17107.0
2024-12-30 14:30:00,297.27,298.25,297.27,297.99,13586.0,297.27,298.25,297.27,297.99,13586.0
2024-12-30 15:00:00,298.11,298.66,297.71,297.71,14908.0,298.11,298.66,297.71,297.71,14908.0
2024-12-30 15:30:00,297.73,298.4,297.36,297.42,50980.0,297.73,298.4,297.36,297.42,50980.0
2024-12-31 09:30:00,298.29,298.55,296.69,297.49,18214.0,298.29,298.55,296.69,297.49,18214.0
2024-12-31 10:00:00,297.67,298.43,296.72,297.84,25871.0,297.67,298.43,296.72,297.84,25871.0
2024-12-31 10:30:00,297.64,297.82,296.7,297.12,21954.0,297.64,297.82,296.7,297.12,21954.0
2024-12-31 11:00:00,296.83,296.83,296.25,296.36,9682.0,296.83,296.83,296.25,296.36,9682.0
2024-12-31 11:30:00,296.4,297.1,296.15,296.44,11303.0,296.4,297.1,296.15,296.44,11303.0
2024-12-31 12:00:00,296.47,296.81,295.69,295.69,12575.0,296.47,296.81,295.69,295.69,12575.0
2024-12-31 12:30:00,295.81,296.61,295.29,296.61,11695.0,295.81,296.61,295.29,296.61,11695.0
2024-12-31 13:00:00,296.56,296.88,295.58,295.76,8339.0,296.56,296.88,295.58,295.76,8339.0
2024-12-31 13:30:00,295.78,296.51,295.67,295.77,16624.0,295.78,296.51,295.67,295.77,16624.0
2024-12-31 14:00:00,295.88,296.58,295.36,295.36,15050.0,295.88,296.58,295.36,295.36,15050.0
2024-12-31 14:30:00,295.37,295.95,295.01,295.9,15342.0,295.37,295.95,295.01,295.9,15342.0
2024-12-31 15:00:00,296.0,296.21,294.97,296.21,25106.0,296.0,296.21,294.97,296.21,25106.0
2024-12-31 15:30:00,296.2,296.32,295.1,295.52,64472.0,296.2,296.32,295.1,295.52,64472.0
2025-01-02 09:30:00,297.75,298.01,294.86,297.46,40090.0,297.75,298.01,294.86,297.46,40090.0
2025-01-02 10:00:00,297.25,297.83,294.96,295.6,40275.0,297.25,297.83,294.96,295.6,40275.0
2025-01-02 10:30:00,295.66,295.98,294.82,295.24,33236.0,295.66,295.98,294.82,295.24,33236.0
2025-01-02 11:00:00,295.29,295.63,293.83,295.49,22676.0,295.29,295.63,293.83,295.49,22676.0
2025-01-02 11:30:00,295.33,296.28,295.14,295.79,28551.0,295.33,296.28,295.14,295.79,28551.0
2025-01-02 12:00:00,295.74,295.99,293.9,293.9,50152.0,295.74,295.99,293.9,293.9,50152.0
2025-01-02 12:30:00,293.48,293.63,292.24,293.06,24175.0,293.48,293.63,292.24,293.06,24175.0
2025-01-02 13:00:00,293.06,293.11,292.28,292.94,13258.0,293.06,293.11,292.28,292.94,13258.0
2025-01-02 13:30:00,292.73,292.74,291.8,292.63,29724.0,292.73,292.74,291.8,292.63,29724.0
2025-01-02 14:00:00,292.63,293.38,292.57,293.29,22145.0,292.63,293.38,292.57,293.29,22145.0
2025-01-02 14:30:00,293.13,293.38,292.44,292.56,29703.0,293.13,293.38,292.44,292.56,29703.0
2025-01-02 15:00:00,292.56,293.8,292.56,293.48,32520.0,292.56,293.8,292.56,293.48,32520.0
2025-01-02 15:30:00,293.5,293.77,292.65,293.25,86412.0,293.5,293.77,292.65,293.25,86412.0
2025-01-03 09:30:00,295.23,297.0,292.71,292.71,31840.0,295.23,297.0,292.71,292.71,31840.0
2025-01-03 10:00:00,293.24,294.8,292.65,294.37,16237.0,293.24,294.8,292.65,294.37,16237.0
2025-01-03 10:30:00,293.82,294.41,292.7,292.98,40905.0,293.82,294.41,292.7,292.98,40905.0
2025-01-03 11:00:00,293.15,293.5,292.49,293.15,26169.0,293.15,293.5,292.49,293.15,26169.0
2025-01-03 11:30:00,293.24,294.18,293.17,293.28,59432.0,293.24,294.18,293.17,293.28,59432.0
2025-01-03 12:00:00,293.28,294.0,292.86,293.12,22787.0,293.28,294.0,292.86,293.12,22787.0
2025-01-03 12:30:00,293.02,293.78,293.02,293.65,21802.0,293.02,293.78,293.02,293.65,21802.0
2025-01-03 13:00:00,293.66,293.93,293.21,293.85,55489.0,293.66,293.93,293.21,293.85,55489.0
2025-01-03 13:30:00,293.9,295.24,293.9,294.92,17557.0,293.9,295.24,293.9,294.92,17557.0
2025-01-03 14:00:00,294.97,295.31,294.97,295.1,10379.0,294.97,295.31,294.97,295.1,10379.0
2025-01-03 14:30:00,295.18,295.2,294.05,294.22,15306.0,295.18,295.2,294.05,294.22,15306.0
2025-01-03 15:00:00,294.13,294.14,293.47,293.88,49930.0,294.13,294.14,293.47,293.88,49930.0
2025-01-03 15:30:00,293.98,294.42,293.57,294.01,110149.0,293.98,294.42,293.57,294.01,110149.0
2025-01-06 09:30:00,293.11,296.91,292.36,295.11,73078.0,293.11,296.91,292.36,295.11,73078.0
2025-01-06 10:00:00,295.12,296.19,294.99,295.35,85889.0,295.12,296.19,294.99,295.35,85889.0
2025-01-06 10:30:00,295.2,296.22,294.79,296.09,47362.0,295.2,296.22,294.79,296.09,47362.0
2025-01-06 11:00:00,296.1,296.58,295.62,296.26,35006.0,296.1,296.58,295.62,296.26,35006.0
2025-01-06 11:30:00,296.21,296.24,294.85,295.48,30181.0,296.21,296.24,294.85,295.48,30181.0
2025-01-06 12:00:00,295.33,295.74,294.39,294.68,14907.0,295.33,295.74,294.39,294.68,14907.0
2025-01-06 12:30:00,294.65,295.08,293.53,293.58,27704.0,294.65,295.08,293.53,293.58,27704.0
2025-01-06 13:00:00,293.44,293.44,292.63,293.2,23123.0,293.44,293.44,292.63,293.2,23123.0
2025-01-06 13:30:00,293.2,293.2,292.21,292.51,28063.0,293.2,293.2,292.21,292.51,28063.0
2025-01-06 14:00:00,292.56,292.56,291.8,292.07,16950.0,292.56,292.56,291.8,292.07,16950.0
2025-01-06 14:30:00,292.06,292.06,291.22,291.41,17982.0,292.06,292.06,291.22,291.41,17982.0
2025-01-06 15:00:00,291.29,292.08,291.18,291.96,23143.0,291.29,292.08,291.18,291.96,23143.0
2025-01-06 15:30:00,292.01,292.77,291.81,292.51,92720.0,292.01,292.77,291.81,292.51,92720.0
2025-01-07 09:30:00,290.72,294.7,290.0,294.51,42294.0,290.72,294.7,290.0,294.51,42294.0
2025-01-07 10:00:00,294.29,294.29,291.49,292.8,35514.0,294.29,294.29,291.49,292.8,35514.0
2025-01-07 10:30:00,292.8,292.8,290.26,292.42,35333.0,292.8,292.8,290.26,292.42,35333.0
2025-01-07 11:00:00,292.45,293.16,292.18,293.16,20280.0,292.45,293.16,292.18,293.16,20280.0
2025-01-07 11:30:00,292.95,292.95,291.27,291.38,9639.0,292.95,292.95,291.27,291.38,9639.0
2025-01-07 12:00:00,291.37,291.99,291.07,291.4,10243.0,291.37,291.99,291.07,291.4,10243.0
2025-01-07 12:30:00,291.42,291.76,290.64,291.0,11874.0,291.42,291.76,290.64,291.0,11874.0
2025-01-07 13:00:00,290.77,291.8,290.77,291.56,11987.0,290.77,291.8,290.77,291.56,11987.0
2025-01-07 13:30:00,291.55,291.57,290.9,290.98,16303.0,291.55,291.57,290.9,290.98,16303.0
2025-01-07 14:00:00,291.02,291.61,290.89,291.53,18398.0,291.02,291.61,290.89,291.53,18398.0
2025-01-07 14:30:00,291.48,291.6,290.75,290.86,15226.0,291.48,291.6,290.75,290.86,15226.0
2025-01-07 15:00:00,290.84,290.84,289.59,289.75,45359.0,290.84,290.84,289.59,289.75,45359.0
2025-01-07 15:30:00,289.66,291.1,289.03,290.71,65269.0,289.66,291.1,289.03,290.71,65269.0
2025-01-08 09:30:00,294.16,296.74,292.75,293.96,71594.0,294.16,296.74,292.75,293.96,71594.0
2025-01-08 10:00:00,294.02,295.7,293.83,295.33,51211.0,294.02,295.7,293.83,295.33,51211.0
2025-01-08 10:30:00,295.51,297.69,295.2,297.3,42642.0,295.51,297.69,295.2,297.3,42642.0
2025-01-08 11:00:00,297.46,298.14,296.68,297.31,49902.0,297.46,298.14,296.68,297.31,49902.0
2025-01-08 11:30:00,297.32,298.7,296.27,296.31,33382.0,297.32,298.7,296.27,296.31,33382.0
2025-01-08 12:00:00,296.33,296.33,294.54,294.85,48559.0,296.33,296.33,294.54,294.85,48559.0
2025-01-08 12:30:00,294.82,295.69,294.69,295.4,14044.0,294.82,295.69,294.69,295.4,14044.0
2025-01-08 13:00:00,295.29,296.82,295.29,296.56,17089.0,295.29,296.82,295.29,296.56,17089.0
2025-01-08 13:30:00,296.37,296.66,295.09,295.88,11155.0,296.37,296.66,295.09,295.88,11155.0
2025-01-08 14:00:00,295.88,296.51,295.06,295.7,27018.0,295.88,296.51,295.06,295.7,27018.0
2025-01-08 14:30:00,295.7,295.7,294.44,295.15,45315.0,295.7,295.7,294.44,295.15,45315.0
2025-01-08 15:00:00,295.2,295.69,294.48,295.69,23720.0,295.2,295.69,294.48,295.69,23720.0
2025-01-08 15:30:00,295.55,296.48,294.95,296.34,109809.0,295.55,296.48,294.95,296.34,109809.0
2025-01-10 09:30:00,291.37,292.61,290.34,291.28,113970.0,291.37,292.61,290.34,291.28,113970.0
2025-01-10 10:00:00,291.26,291.26,288.57,290.11,35201.0,291.26,291.26,288.57,290.11,35201.0
2025-01-10 10:30:00,289.69,290.07,287.45,287.47,33999.0,289.69,290.07,287.45,287.47,33999.0
2025-01-10 11:00:00,287.65,287.65,286.23,287.02,21197.0,287.65,287.65,286.23,287.02,21197.0
2025-01-10 11:30:00,286.8,287.22,285.75,285.75,21334.0,286.8,287.22,285.75,285.75,21334.0
2025-01-10 12:00:00,285.76,286.33,285.51,286.32,27293.0,285.76,286.33,285.51,286.32,27293.0
2025-01-10 12:30:00,286.31,286.76,285.86,286.22,145522.0,286.31,286.76,285.86,286.22,145522.0
2025-01-10 13:00:00,286.28,287.45,285.73,287.0,164420.0,286.28,287.45,285.73,287.0,164420.0
2025-01-10 13:30:00,287.0,287.71,286.8,287.16,138899.0,287.0,287.71,286.8,287.16,138899.0
2025-01-10 14:00:00,287.16,287.23,286.49,286.97,62120.0,287.16,287.23,286.49,286.97,62120.0
2025-01-10 14:30:00,286.87,287.35,286.74,287.07,94944.0,286.87,287.35,286.74,287.07,94944.0
2025-01-10 15:00:00,287.01,287.2,285.37,285.4,118190.0,287.01,287.2,285.37,285.4,118190.0
2025-01-10 15:30:00,285.4,285.5,284.47,284.95,338561.0,285.4,285.5,284.47,284.95,338561.0
2025-01-13 09:30:00,281.53,286.66,279.83,285.63,162894.0,281.53,286.66,279.83,285.63,162894.0
2025-01-13 10:00:00,285.63,285.63,283.78,284.05,68530.0,285.63,285.63,283.78,284.05,68530.0
2025-01-13 10:30:00,284.01,287.04,283.93,285.96,56095.0,284.01,287.04,283.93,285.96,56095.0
2025-01-13 11:00:00,285.96,285.96,284.58,284.92,42350.0,285.96,285.96,284.58,284.92,42350.0
2025-01-13 11:30:00,284.71,285.59,284.39,284.41,35686.0,284.71,285.59,284.39,284.41,35686.0
2025-01-13 12:00:00,284.44,285.46,284.24,284.64,28714.0,284.44,285.46,284.24,284.64,28714.0
2025-01-13 12:30:00,284.53,285.45,284.39,285.44,22209.0,284.53,285.45,284.39,285.44,22209.0
2025-01-13 13:00:00,285.62,285.62,284.16,284.47,69316.0,285.62,285.62,284.16,284.47,69316.0
2025-01-13 13:30:00,284.5,284.86,283.69,283.91,24878.0,284.5,284.86,283.69,283.91,24878.0
2025-01-13 14:00:00,283.89,284.0,282.69,283.24,55474.0,283.89,284.0,282.69,283.24,55474.0
2025-01-13 14:30:00,283.15,284.53,283.07,284.29,134815.0,283.15,284.53,283.07,284.29,134815.0
2025-01-13 15:00:00,284.28,284.52,283.79,284.15,146329.0,284.28,284.52,283.79,284.15,146329.0
2025-01-13 15:30:00,283.96,284.95,283.52,284.8,139930.0,283.96,284.95,283.52,284.8,139930.0
2025-01-14 09:30:00,285.07,286.69,284.82,285.86,36212.0,285.07,286.69,284.82,285.86,36212.0
2025-01-14 10:00:00,285.82,289.31,285.82,288.1,63912.0,285.82,289.31,285.82,288.1,63912.0
2025-01-14 10:30:00,288.35,288.5,287.36,288.09,73970.0,288.35,288.5,287.36,288.09,73970.0
2025-01-14 11:00:00,288.08,288.08,286.84,287.09,32320.0,288.08,288.08,286.84,287.09,32320.0
2025-01-14 11:30:00,287.21,287.54,285.86,285.86,15562.0,287.21,287.54,285.86,285.86,15562.0
2025-01-14 12:00:00,285.75,286.32,285.57,286.09,17890.0,285.75,286.32,285.57,286.09,17890.0
2025-01-14 12:30:00,285.9,286.93,285.16,286.25,93649.0,285.9,286.93,285.16,286.25,93649.0
2025-01-14 13:00:00,286.28,287.01,286.16,287.01,13707.0,286.28,287.01,286.16,287.01,13707.0
2025-01-14 13:30:00,287.02,287.77,286.84,287.75,33330.0,287.02,287.77,286.84,287.75,33330.0
2025-01-14 14:00:00,287.63,288.18,287.35,287.35,52714.0,287.63,288.18,287.35,287.35,52714.0
2025-01-14 14:30:00,287.27,287.85,286.2,286.31,13248.0,287.27,287.85,286.2,286.31,13248.0
2025-01-14 15:00:00,286.32,286.32,285.13,286.05,38654.0,286.32,286.32,285.13,286.05,38654.0
2025-01-14 15:30:00,286.13,287.14,285.76,286.93,87902.0,286.13,287.14,285.76,286.93,87902.0
2025-01-15 09:30:00,293.47,296.08,292.22,295.25,259098.0,293.47,296.08,292.22,295.25,259098.0
2025-01-15 10:00:00,295.34,296.2,294.94,295.43,55719.0,295.34,296.2,294.94,295.43,55719.0
2025-01-15 10:30:00,295.08,295.32,292.38,292.38,25925.0,295.08,295.32,292.38,292.38,25925.0
2025-01-15 11:00:00,292.42,292.66,291.44,292.06,47717.0,292.42,292.66,291.44,292.06,47717.0
2025-01-15 11:30:00,292.34,292.34,291.48,292.0,73449.0,292.34,292.34,291.48,292.0,73449.0
2025-01-15 12:00:00,291.92,292.6,291.85,292.49,56028.0,291.92,292.6,291.85,292.49,56028.0
2025-01-15 12:30:00,292.47,292.92,292.25,292.53,32974.0,292.47,292.92,292.25,292.53,32974.0
2025-01-15 13:00:00,292.59,292.9,292.01,292.83,24535.0,292.59,292.9,292.01,292.83,24535.0
2025-01-15 13:30:00,292.84,292.87,292.38,292.67,16993.0,292.84,292.87,292.38,292.67,16993.0
2025-01-15 14:00:00,292.59,293.01,292.4,293.0,31026.0,292.59,293.01,292.4,293.0,31026.0
2025-01-15 14:30:00,292.91,293.04,292.24,292.39,27054.0,292.91,293.04,292.24,292.39,27054.0
2025-01-15 15:00:00,292.53,293.26,292.53,292.95,31172.0,292.53,293.26,292.53,292.95,31172.0
2025-01-15 15:30:00,292.89,292.89,290.73,290.95,77920.0,292.89,292.89,290.73,290.95,77920.0
2025-01-16 09:30:00,290.44,291.16,288.69,289.86,53934.0,290.44,291.16,288.69,289.86,53934.0
2025-01-16 10:00:00,289.75,291.04,289.41,290.72,50473.0,289.75,291.04,289.41,290.72,50473.0
2025-01-16 10:30:00,290.72,292.68,290.57,292.42,53006.0,290.72,292.68,290.57,292.42,53006.0
2025-01-16 11:00:00,292.38,292.98,291.73,292.58,31029.0,292.38,292.98,291.73,292.58,31029.0
2025-01-16 11:30:00,292.54,293.0,291.75,292.92,42919.0,292.54,293.0,291.75,292.92,42919.0
2025-01-16 12:00:00,292.95,293.35,291.78,292.44,21334.0,292.95,293.35,291.78,292.44,21334.0
2025-01-16 12:30:00,292.44,292.48,291.82,292.2,33103.0,292.44,292.48,291.82,292.2,33103.0
2025-01-16 13:00:00,292.2,292.78,292.2,292.39,10262.0,292.2,292.78,292.2,292.39,10262.0
2025-01-16 13:30:00,292.35,292.72,291.55,291.66,47200.0,292.35,292.72,291.55,291.66,47200.0
2025-01-16 14:00:00,291.71,292.09,291.46,291.81,33371.0,291.71,292.09,291.46,291.81,33371.0
2025-01-16 14:30:00,291.87,292.06,291.53,291.92,25885.0,291.87,292.06,291.53,291.92,25885.0
2025-01-16 15:00:00,291.88,291.93,291.52,291.77,28775.0,291.88,291.93,291.52,291.77,28775.0
2025-01-16 15:30:00,291.81,291.84,289.9,289.98,85455.0,291.81,291.84,289.9,289.98,85455.0
2025-01-17 09:30:00,296.25,296.25,292.95,293.08,246383.0,296.25,296.25,292.95,293.08,246383.0
2025-01-17 10:00:00,293.07,293.77,292.64,293.31,50602.0,293.07,293.77,292.64,293.31,50602.0
2025-01-17 10:30:00,293.54,293.79,292.62,292.92,26520.0,293.54,293.79,292.62,292.92,26520.0
2025-01-17 11:00:00,292.88,293.52,292.32,293.04,28941.0,292.88,293.52,292.32,293.04,28941.0
2025-01-17 11:30:00,293.01,293.27,292.33,292.69,28882.0,293.01,293.27,292.33,292.69,28882.0
2025-01-17 12:00:00,292.65,293.39,292.33,293.04,13308.0,292.65,293.39,292.33,293.04,13308.0
2025-01-17 12:30:00,293.27,294.4,293.26,294.4,25558.0,293.27,294.4,293.26,294.4,25558.0
2025-01-17 13:00:00,294.25,294.9,293.46,293.48,33057.0,294.25,294.9,293.46,293.48,33057.0
2025-01-17 13:30:00,293.48,293.75,292.75,293.0,18052.0,293.48,293.75,292.75,293.0,18052.0
2025-01-17 14:00:00,292.87,293.06,292.41,292.46,16912.0,292.87,293.06,292.41,292.46,16912.0
2025-01-17 14:30:00,292.42,292.45,291.25,291.54,30301.0,292.42,292.45,291.25,291.54,30301.0
2025-01-17 15:00:00,291.45,291.57,290.69,290.75,42476.0,291.45,291.57,290.69,290.75,42476.0
2025-01-17 15:30:00,290.73,292.07,290.62,291.54,124940.0,290.73,292.07,290.62,291.54,124940.0
2025-01-21 09:30:00,294.62,296.32,294.12,295.03,62083.0,294.62,296.32,294.12,295.03,62083.0
2025-01-21 10:00:00,295.2,295.99,294.18,295.75,26079.0,295.2,295.99,294.18,295.75,26079.0
2025-01-21 10:30:00,295.98,296.0,294.17,294.88,16357.0,295.98,296.0,294.17,294.88,16357.0
2025-01-21 11:00:00,294.63,295.36,294.15,295.35,14989.0,294.63,295.36,294.15,295.35,14989.0
2025-01-21 11:30:00,295.22,295.22,294.17,294.67,17576.0,295.22,295.22,294.17,294.67,17576.0
2025-01-21 12:00:00,294.53,294.66,294.14,294.63,10189.0,294.53,294.66,294.14,294.63,10189.0
2025-01-21 12:30:00,294.62,295.46,294.05,295.46,18942.0,294.62,295.46,294.05,295.46,18942.0
2025-01-21 13:00:00,295.2,296.61,295.09,296.12,16221.0,295.2,296.61,295.09,296.12,16221.0
2025-01-21 13:30:00,296.29,296.49,295.72,295.8,31304.0,296.29,296.49,295.72,295.8,31304.0
2025-01-21 14:00:00,295.81,296.41,295.57,296.35,13783.0,295.81,296.41,295.57,296.35,13783.0
2025-01-21 14:30:00,296.38,296.39,295.61,296.22,47051.0,296.38,296.39,295.61,296.22,47051.0
2025-01-21 15:00:00,296.23,297.33,296.0,297.26,33844.0,296.23,297.33,296.0,297.26,33844.0
2025-01-21 15:30:00,297.19,297.75,296.53,297.0,119011.0,297.19,297.75,296.53,297.0,119011.0
2025-01-22 09:30:00,297.42,300.7,297.01,299.85,88505.0,297.42,300.7,297.01,299.85,88505.0
2025-01-22 10:00:00,299.96,300.41,299.47,299.63,19939.0,299.96,300.41,299.47,299.63,19939.0
2025-01-22 10:30:00,299.48,300.0,299.21,299.56,22134.0,299.48,300.0,299.21,299.56,22134.0
2025-01-22 11:00:00,299.36,300.5,299.3,300.13,15973.0,299.36,300.5,299.3,300.13,15973.0
2025-01-22 11:30:00,300.24,300.8,300.14,300.26,15008.0,300.24,300.8,300.14,300.26,15008.0
2025-01-22 12:00:00,300.26,300.42,299.87,299.88,14536.0,300.26,300.42,299.87,299.88,14536.0
2025-01-22 12:30:00,299.98,300.56,299.84,300.18,13173.0,299.98,300.56,299.84,300.18,13173.0
2025-01-22 13:00:00,300.27,300.35,299.7,300.35,15921.0,300.27,300.35,299.7,300.35,15921.0
2025-01-22 13:30:00,300.35,301.66,300.1,301.31,21331.0,300.35,301.66,300.1,301.31,21331.0
2025-01-22 14:00:00,301.32,302.03,301.32,301.82,15084.0,301.32,302.03,301.32,301.82,15084.0
2025-01-22 14:30:00,301.78,302.2,301.63,302.12,15012.0,301.78,302.2,301.63,302.12,15012.0
2025-01-22 15:00:00,302.13,302.2,301.76,301.95,25192.0,302.13,302.2,301.76,301.95,25192.0
2025-01-22 15:30:00,301.74,302.21,300.87,301.41,160932.0,301.74,302.21,300.87,301.41,160932.0
2025-01-23 09:30:00,297.61,299.95,297.5,299.73,87706.0,297.61,299.95,297.5,299.73,87706.0
2025-01-23 10:00:00,299.88,299.88,298.71,299.13,26546.0,299.88,299.88,298.71,299.13,26546.0
2025-01-23 10:30:00,298.91,299.39,297.74,299.1,20914.0,298.91,299.39,297.74,299.1,20914.0
2025-01-23 11:00:00,299.1,299.34,298.55,299.29,16143.0,299.1,299.34,298.55,299.29,16143.0
2025-01-23 11:30:00,299.29,300.43,299.22,299.97,86442.0,299.29,300.43,299.22,299.97,86442.0
2025-01-23 12:00:00,299.81,300.09,299.49,299.68,11133.0,299.81,300.09,299.49,299.68,11133.0
2025-01-23 12:30:00,299.69,300.05,299.28,300.0,9862.0,299.69,300.05,299.28,300.0,9862.0
2025-01-23 13:00:00,299.91,300.33,299.85,299.85,12293.0,299.91,300.33,299.85,299.85,12293.0
2025-01-23 13:30:00,299.96,300.36,299.89,300.16,22901.0,299.96,300.36,299.89,300.16,22901.0
2025-01-23 14:00:00,300.32,300.4,300.02,300.22,20991.0,300.32,300.4,300.02,300.22,20991.0
2025-01-23 14:30:00,300.28,300.52,300.06,300.06,13583.0,300.28,300.52,300.06,300.06,13583.0
2025-01-23 15:00:00,300.09,300.32,299.88,300.32,20134.0,300.09,300.32,299.88,300.32,20134.0
2025-01-23 15:30:00,300.3,301.5,300.23,301.08,67382.0,300.3,301.5,300.23,301.08,67382.0
2025-01-24 09:30:00,301.18,301.85,300.57,301.84,25925.0,301.18,301.85,300.57,301.84,25925.0
2025-01-24 10:00:00,302.55,302.55,300.96,301.55,11936.0,302.55,302.55,300.96,301.55,11936.0
2025-01-24 10:30:00,301.6,301.97,300.77,300.87,42124.0,301.6,301.97,300.77,300.87,42124.0
2025-01-24 11:00:00,301.23,301.81,300.5,301.81,9358.0,301.23,301.81,300.5,301.81,9358.0
2025-01-24 11:30:00,301.79,301.99,301.47,301.73,12810.0,301.79,301.99,301.47,301.73,12810.0
2025-01-24 12:00:00,301.73,302.01,301.48,301.55,10941.0,301.73,302.01,301.48,301.55,10941.0
2025-01-24 12:30:00,301.73,301.92,301.02,301.02,9494.0,301.73,301.92,301.02,301.02,9494.0
2025-01-24 13:00:00,300.99,301.46,300.99,301.24,8658.0,300.99,301.46,300.99,301.24,8658.0
2025-01-24 13:30:00,301.29,301.49,300.65,300.73,12649.0,301.29,301.49,300.65,300.73,12649.0
2025-01-24 14:00:00,300.74,300.89,300.25,300.82,12649.0,300.74,300.89,300.25,300.82,12649.0
2025-01-24 14:30:00,300.75,301.03,300.18,300.31,13634.0,300.75,301.03,300.18,300.31,13634.0
2025-01-24 15:00:00,300.29,300.42,300.13,300.26,24744.0,300.29,300.42,300.13,300.26,24744.0
2025-01-24 15:30:00,300.33,301.02,300.15,300.92,51876.0,300.33,301.02,300.15,300.92,51876.0
2025-01-27 09:30:00,295.28,299.62,293.57,299.61,63931.0,295.28,299.62,293.57,299.61,63931.0
2025-01-27 10:00:00,299.72,302.6,299.57,302.36,36668.0,299.72,302.6,299.57,302.36,36668.0
2025-01-27 10:30:00,302.42,302.85,300.38,300.41,46872.0,302.42,302.85,300.38,300.41,46872.0
2025-01-27 11:00:00,300.44,301.39,299.55,299.56,20413.0,300.44,301.39,299.55,299.56,20413.0
2025-01-27 11:30:00,299.81,300.8,299.55,299.63,16442.0,299.81,300.8,299.55,299.63,16442.0
2025-01-27 12:00:00,299.46,301.2,299.3,300.91,22982.0,299.46,301.2,299.3,300.91,22982.0
2025-01-27 12:30:00,301.1,301.1,298.65,298.8,29484.0,301.1,301.1,298.65,298.8,29484.0
2025-01-27 13:00:00,298.77,298.99,298.34,298.8,15412.0,298.77,298.99,298.34,298.8,15412.0
2025-01-27 13:30:00,298.8,299.59,298.53,298.59,19004.0,298.8,299.59,298.53,298.59,19004.0
2025-01-27 14:00:00,298.87,299.74,298.45,299.49,11095.0,298.87,299.74,298.45,299.49,11095.0
2025-01-27 14:30:00,299.48,299.49,297.04,297.14,17944.0,299.48,299.49,297.04,297.14,17944.0
2025-01-27 15:00:00,297.24,298.3,296.81,297.92,19857.0,297.24,298.3,296.81,297.92,19857.0
2025-01-27 15:30:00,297.89,299.56,297.7,298.97,100944.0,297.89,299.56,297.7,298.97,100944.0
2025-01-28 09:30:00,306.0,307.99,301.28,305.75,107657.0,306.0,307.99,301.28,305.75,107657.0
2025-01-28 10:00:00,305.3,312.69,305.13,311.67,197506.0,305.3,312.69,305.13,311.67,197506.0
2025-01-28 10:30:00,311.74,313.75,310.12,313.68,85567.0,311.74,313.75,310.12,313.68,85567.0
2025-01-28 11:00:00,313.86,314.1,310.69,311.3,65217.0,313.86,314.1,310.69,311.3,65217.0
2025-01-28 11:30:00,311.33,312.31,311.01,311.37,26462.0,311.33,312.31,311.01,311.37,26462.0
2025-01-28 12:00:00,311.48,311.66,309.85,309.88,50329.0,311.48,311.66,309.85,309.88,50329.0
2025-01-28 12:30:00,309.89,310.63,309.1,310.05,80143.0,309.89,310.63,309.1,310.05,80143.0
2025-01-28 13:00:00,310.25,310.81,309.8,310.39,26542.0,310.25,310.81,309.8,310.39,26542.0
2025-01-28 13:30:00,310.62,311.08,310.18,310.89,23581.0,310.62,311.08,310.18,310.89,23581.0
2025-01-28 14:00:00,310.75,310.9,309.53,309.72,26848.0,310.75,310.9,309.53,309.72,26848.0
2025-01-28 14:30:00,309.82,311.09,309.82,310.76,38867.0,309.82,311.09,309.82,310.76,38867.0
2025-01-28 15:00:00,310.71,311.25,310.23,311.16,45720.0,310.71,311.25,310.23,311.16,45720.0
2025-01-28 15:30:00,311.14,311.59,309.85,310.06,143374.0,311.14,311.59,309.85,310.06,143374.0
2025-01-29 09:30:00,307.61,307.91,305.67,307.16,44483.0,307.61,307.91,305.67,307.16,44483.0
2025-01-29 10:00:00,307.16,308.0,303.98,304.4,54660.0,307.16,308.0,303.98,304.4,54660.0
2025-01-29 10:30:00,304.4,304.65,303.88,304.22,18966.0,304.4,304.65,303.88,304.22,18966.0
2025-01-29 11:00:00,304.37,304.83,303.45,304.13,21875.0,304.37,304.83,303.45,304.13,21875.0
2025-01-29 11:30:00,304.0,304.26,303.24,303.76,18735.0,304.0,304.26,303.24,303.76,18735.0
2025-01-29 12:00:00,303.76,304.51,303.68,303.85,22567.0,303.76,304.51,303.68,303.85,22567.0
2025-01-29 12:30:00,303.9,304.36,303.35,303.57,34096.0,303.9,304.36,303.35,303.57,34096.0
2025-01-29 13:00:00,303.69,303.87,302.64,303.68,11424.0,303.69,303.87,302.64,303.68,11424.0
2025-01-29 13:30:00,304.0,304.13,303.39,303.9,14671.0,304.0,304.13,303.39,303.9,14671.0
2025-01-29 14:00:00,304.0,304.01,302.2,302.23,54004.0,304.0,304.01,302.2,302.23,54004.0
2025-01-29 14:30:00,302.58,304.79,302.51,303.92,23614.0,302.58,304.79,302.51,303.92,23614.0
2025-01-29 15:00:00,304.1,305.17,303.2,304.97,25835.0,304.1,305.17,303.2,304.97,25835.0
2025-01-29 15:30:00,304.93,305.18,303.35,304.12,66658.0,304.93,305.18,303.35,304.12,66658.0
2025-01-30 09:30:00,306.74,309.57,306.69,308.97,77482.0,306.74,309.57,306.69,308.97,77482.0
2025-01-30 10:00:00,308.59,309.75,307.59,309.31,27816.0,308.59,309.75,307.59,309.31,27816.0
2025-01-30 10:30:00,309.49,310.64,308.37,308.37,14546.0,309.49,310.64,308.37,308.37,14546.0
2025-01-30 11:00:00,308.49,309.48,307.89,309.29,23498.0,308.49,309.48,307.89,309.29,23498.0
2025-01-30 11:30:00,309.54,310.92,309.33,310.49,16502.0,309.54,310.92,309.33,310.49,16502.0
2025-01-30 12:00:00,310.96,310.96,309.04,309.29,20328.0,310.96,310.96,309.04,309.29,20328.0
2025-01-30 12:30:00,309.04,309.85,308.97,309.59,13912.0,309.04,309.85,308.97,309.59,13912.0
2025-01-30 13:00:00,309.49,310.0,309.38,309.63,16675.0,309.49,310.0,309.38,309.63,16675.0
2025-01-30 13:30:00,309.61,310.24,309.6,310.24,17608.0,309.61,310.24,309.6,310.24,17608.0
2025-01-30 14:00:00,310.42,310.48,309.74,309.75,20445.0,310.42,310.48,309.74,309.75,20445.0
2025-01-30 14:30:00,309.99,310.56,309.78,310.35,40932.0,309.99,310.56,309.78,310.35,40932.0
2025-01-30 15:00:00,310.56,311.5,310.43,311.05,21583.0,310.56,311.5,310.43,311.05,21583.0
2025-01-30 15:30:00,311.01,311.01,308.39,310.0,126400.0,311.01,311.01,308.39,310.0,126400.0
2025-01-31 09:30:00,311.77,315.17,311.11,314.97,50428.0,311.77,315.17,311.11,314.97,50428.0
2025-01-31 10:00:00,315.32,317.04,315.28,316.29,62030.0,315.32,317.04,315.28,316.29,62030.0
2025-01-31 10:30:00,316.25,317.05,315.9,316.43,21764.0,316.25,317.05,315.9,316.43,21764.0
2025-01-31 11:00:00,316.48,316.67,315.76,316.67,23521.0,316.48,316.67,315.76,316.67,23521.0
2025-01-31 11:30:00,316.66,316.72,315.66,316.01,17478.0,316.66,316.72,315.66,316.01,17478.0
2025-01-31 12:00:00,315.95,316.77,315.56,316.54,15334.0,315.95,316.77,315.56,316.54,15334.0
2025-01-31 12:30:00,316.59,316.75,315.66,315.68,14965.0,316.59,316.75,315.66,315.68,14965.0
2025-01-31 13:00:00,315.51,316.04,313.88,313.94,16235.0,315.51,316.04,313.88,313.94,16235.0
2025-01-31 13:30:00,313.72,314.05,313.08,313.39,33557.0,313.72,314.05,313.08,313.39,33557.0
2025-01-31 14:00:00,313.32,313.92,312.17,312.81,25025.0,313.32,313.92,312.17,312.81,25025.0
2025-01-31 14:30:00,312.79,313.04,312.06,312.67,24814.0,312.79,313.04,312.06,312.67,24814.0
2025-01-31 15:00:00,312.66,312.66,311.03,311.54,25906.0,312.66,312.66,311.03,311.54,25906.0
2025-01-31 15:30:00,311.7,312.16,311.02,311.36,114647.0,311.7,312.16,311.02,311.36,114647.0
2025-02-03 09:30:00,309.33,310.0,302.38,304.1,66242.0,309.33,310.0,302.38,304.1,66242.0
2025-02-03 10:00:00,303.83,306.54,302.46,306.48,50541.0,303.83,306.54,302.46,306.48,50541.0
2025-02-03 10:30:00,306.38,307.67,305.6,307.42,20890.0,306.38,307.67,305.6,307.42,20890.0
2025-02-03 11:00:00,307.15,308.41,306.31,306.31,37871.0,307.15,308.41,306.31,306.31,37871.0
2025-02-03 11:30:00,306.33,307.33,305.77,305.9,22530.0,306.33,307.33,305.77,305.9,22530.0
2025-02-03 12:00:00,306.05,307.44,305.68,306.64,15391.0,306.05,307.44,305.68,306.64,15391.0
2025-02-03 12:30:00,306.55,307.06,305.93,306.62,35965.0,306.55,307.06,305.93,306.62,35965.0
2025-02-03 13:00:00,306.58,307.7,305.99,307.47,13632.0,306.58,307.7,305.99,307.47,13632.0
2025-02-03 13:30:00,307.28,307.84,306.89,307.63,22696.0,307.28,307.84,306.89,307.63,22696.0
2025-02-03 14:00:00,307.55,307.98,307.18,307.37,31645.0,307.55,307.98,307.18,307.37,31645.0
2025-02-03 14:30:00,307.38,307.49,306.65,306.98,27150.0,307.38,307.49,306.65,306.98,27150.0
2025-02-03 15:00:00,307.0,307.43,306.48,306.77,38534.0,307.0,307.43,306.48,306.77,38534.0
2025-02-03 15:30:00,306.86,307.07,305.97,306.12,126819.0,306.86,307.07,305.97,306.12,126819.0
2025-02-04 09:30:00,307.58,308.57,306.43,307.19,45649.0,307.58,308.57,306.43,307.19,45649.0
2025-02-04 10:00:00,307.19,307.21,305.09,305.28,24476.0,307.19,307.21,305.09,305.28,24476.0
2025-02-04 10:30:00,305.03,306.98,304.48,306.78,39594.0,305.03,306.98,304.48,306.78,39594.0
2025-02-04 11:00:00,306.82,308.49,306.82,308.49,13758.0,306.82,308.49,306.82,308.49,13758.0
2025-02-04 11:30:00,308.92,308.92,307.3,308.36,22357.0,308.92,308.92,307.3,308.36,22357.0
2025-02-04 12:00:00,308.5,308.5,306.25,306.3,24578.0,308.5,308.5,306.25,306.3,24578.0
2025-02-04 12:30:00,306.57,307.22,306.53,307.22,11383.0,306.57,307.22,306.53,307.22,11383.0
2025-02-04 13:00:00,307.27,307.31,306.49,307.04,6284.0,307.27,307.31,306.49,307.04,6284.0
2025-02-04 13:30:00,307.18,307.34,307.05,307.16,11348.0,307.18,307.34,307.05,307.16,11348.0
2025-02-04 14:00:00,307.08,307.43,306.75,307.0,9152.0,307.08,307.43,306.75,307.0,9152.0
2025-02-04 14:30:00,307.15,307.28,306.5,306.53,14997.0,307.15,307.28,306.5,306.53,14997.0
2025-02-04 15:00:00,306.57,306.71,306.11,306.51,22617.0,306.57,306.71,306.11,306.51,22617.0
2025-02-04 15:30:00,306.56,307.68,306.51,306.99,75130.0,306.56,307.68,306.51,306.99,75130.0
2025-02-05 09:30:00,306.87,307.69,304.75,304.98,36999.0,306.87,307.69,304.75,304.98,36999.0
2025-02-05 10:00:00,305.28,306.04,303.97,305.75,25245.0,305.28,306.04,303.97,305.75,25245.0
2025-02-05 10:30:00,306.22,306.31,305.46,305.6,11501.0,306.22,306.31,305.46,305.6,11501.0
2025-02-05 11:00:00,305.61,306.1,305.38,306.05,14800.0,305.61,306.1,305.38,306.05,14800.0
2025-02-05 11:30:00,306.01,307.23,305.53,307.14,20491.0,306.01,307.23,305.53,307.14,20491.0
2025-02-05 12:00:00,307.42,308.21,307.3,307.97,87647.0,307.42,308.21,307.3,307.97,87647.0
2025-02-05 12:30:00,308.01,308.65,307.73,308.55,13745.0,308.01,308.65,307.73,308.55,13745.0
2025-02-05 13:00:00,308.49,309.13,308.22,308.63,11614.0,308.49,309.13,308.22,308.63,11614.0
2025-02-05 13:30:00,308.56,309.64,308.42,309.64,12945.0,308.56,309.64,308.42,309.64,12945.0
2025-02-05 14:00:00,309.64,310.72,309.5,310.63,18036.0,309.64,310.72,309.5,310.63,18036.0
2025-02-05 14:30:00,310.53,311.42,310.44,310.99,23634.0,310.53,311.42,310.44,310.99,23634.0
2025-02-05 15:00:00,311.0,311.38,310.51,310.52,33073.0,311.0,311.38,310.51,310.52,33073.0
2025-02-05 15:30:00,310.63,311.64,310.21,311.24,105144.0,310.63,311.64,310.21,311.24,105144.0
2025-02-06 09:30:00,311.5,312.08,309.0,310.47,49161.0,311.5,312.08,309.0,310.47,49161.0
2025-02-06 10:00:00,310.23,311.25,309.97,310.0,21144.0,310.23,311.25,309.97,310.0,21144.0
2025-02-06 10:30:00,310.09,310.7,309.42,309.66,41422.0,310.09,310.7,309.42,309.66,41422.0
2025-02-06 11:00:00,309.81,310.38,309.63,310.13,15972.0,309.81,310.38,309.63,310.13,15972.0
2025-02-06 11:30:00,310.02,310.05,308.0,308.21,16553.0,310.02,310.05,308.0,308.21,16553.0
2025-02-06 12:00:00,307.98,309.25,307.95,309.0,25321.0,307.98,309.25,307.95,309.0,25321.0
2025-02-06 12:30:00,308.9,309.09,308.35,308.37,16970.0,308.9,309.09,308.35,308.37,16970.0
2025-02-06 13:00:00,308.62,309.07,307.61,307.61,27840.0,308.62,309.07,307.61,307.61,27840.0
2025-02-06 13:30:00,307.76,308.01,306.84,306.85,45385.0,307.76,308.01,306.84,306.85,45385.0
2025-02-06 14:00:00,306.93,307.69,306.59,307.12,17042.0,306.93,307.69,306.59,307.12,17042.0
2025-02-06 14:30:00,307.07,307.38,306.46,306.46,46955.0,307.07,307.38,306.46,306.46,46955.0
2025-02-06 15:00:00,306.54,306.99,306.53,306.56,34030.0,306.54,306.99,306.53,306.56,34030.0
2025-02-06 15:30:00,306.65,308.32,306.58,307.71,93426.0,306.65,308.32,306.58,307.71,93426.0
2025-02-07 09:30:00,308.5,310.19,307.22,310.0,57591.0,308.5,310.19,307.22,310.0,57591.0
2025-02-07 10:00:00,310.19,310.19,306.35,306.36,55307.0,310.19,310.19,306.35,306.36,55307.0
2025-02-07 10:30:00,306.21,307.21,304.11,305.15,41186.0,306.21,307.21,304.11,305.15,41186.0
2025-02-07 11:00:00,305.06,305.63,304.24,304.47,23987.0,305.06,305.63,304.24,304.47,23987.0
2025-02-07 11:30:00,304.36,305.03,302.98,303.02,39941.0,304.36,305.03,302.98,303.02,39941.0
2025-02-07 12:00:00,302.7,303.21,302.27,302.74,22029.0,302.7,303.21,302.27,302.74,22029.0
2025-02-07 12:30:00,302.71,302.84,301.95,301.95,14803.0,302.71,302.84,301.95,301.95,14803.0
2025-02-07 13:00:00,301.99,302.71,301.89,302.21,26568.0,301.99,302.71,301.89,302.21,26568.0
2025-02-07 13:30:00,302.2,303.26,301.77,301.81,37905.0,302.2,303.26,301.77,301.81,37905.0
2025-02-07 14:00:00,301.81,302.17,300.94,301.02,42254.0,301.81,302.17,300.94,301.02,42254.0
2025-02-07 14:30:00,301.02,301.54,300.77,301.17,28325.0,301.02,301.54,300.77,301.17,28325.0
2025-02-07 15:00:00,301.18,301.18,300.14,300.94,47549.0,301.18,301.18,300.14,300.94,47549.0
2025-02-07 15:30:00,301.06,302.63,300.66,301.14,145379.0,301.06,302.63,300.66,301.14,145379.0
2025-02-10 09:30:00,304.11,305.0,302.09,302.09,107115.0,304.11,305.0,302.09,302.09,107115.0
2025-02-10 10:00:00,302.3,305.47,301.64,304.86,74912.0,302.3,305.47,301.64,304.86,74912.0
2025-02-10 10:30:00,305.01,305.8,304.52,305.59,119318.0,305.01,305.8,304.52,305.59,119318.0
2025-02-10 11:00:00,305.81,305.9,304.57,305.72,88825.0,305.81,305.9,304.57,305.72,88825.0
2025-02-10 11:30:00,305.71,306.37,305.22,306.34,20896.0,305.71,306.37,305.22,306.34,20896.0
2025-02-10 12:00:00,306.15,307.22,305.68,306.48,118714.0,306.15,307.22,305.68,306.48,118714.0
2025-02-10 12:30:00,306.56,308.72,306.43,307.78,47825.0,306.56,308.72,306.43,307.78,47825.0
2025-02-10 13:00:00,307.78,308.0,307.53,308.0,7565.0,307.78,308.0,307.53,308.0,7565.0
2025-02-10 13:30:00,307.86,308.16,307.51,307.61,19763.0,307.86,308.16,307.51,307.61,19763.0
2025-02-10 14:00:00,307.5,307.5,306.32,306.8,17653.0,307.5,307.5,306.32,306.8,17653.0
2025-02-10 14:30:00,306.78,306.99,306.02,306.52,29804.0,306.78,306.99,306.02,306.52,29804.0
2025-02-10 15:00:00,306.48,306.63,305.77,305.83,47287.0,306.48,306.63,305.77,305.83,47287.0
2025-02-10 15:30:00,305.82,306.16,304.74,305.0,113800.0,305.82,306.16,304.74,305.0,113800.0
2025-02-11 09:30:00,302.52,304.28,301.02,301.75,40390.0,302.52,304.28,301.02,301.75,40390.0
2025-02-11 10:00:00,301.78,302.09,300.15,300.62,35028.0,301.78,302.09,300.15,300.62,35028.0
2025-02-11 10:30:00,300.81,301.11,300.51,300.65,19887.0,300.81,301.11,300.51,300.65,19887.0
2025-02-11 11:00:00,300.61,300.82,300.13,300.25,19001.0,300.61,300.82,300.13,300.25,19001.0
2025-02-11 11:30:00,300.2,300.73,299.27,299.38,21459.0,300.2,300.73,299.27,299.38,21459.0
2025-02-11 12:00:00,299.2,299.47,298.19,299.46,53927.0,299.2,299.47,298.19,299.46,53927.0
2025-02-11 12:30:00,299.31,299.7,298.05,298.37,41944.0,299.31,299.7,298.05,298.37,41944.0
2025-02-11 13:00:00,298.37,299.21,298.36,299.2,29898.0,298.37,299.21,298.36,299.2,29898.0
2025-02-11 13:30:00,299.32,300.09,299.32,299.71,22552.0,299.32,300.09,299.32,299.71,22552.0
2025-02-11 14:00:00,299.88,299.95,298.98,299.53,55712.0,299.88,299.95,298.98,299.53,55712.0
2025-02-11 14:30:00,299.53,300.05,298.98,298.99,100054.0,299.53,300.05,298.98,298.99,100054.0
2025-02-11 15:00:00,299.05,299.73,299.03,299.27,47409.0,299.05,299.73,299.03,299.27,47409.0
2025-02-11 15:30:00,299.25,300.03,299.09,299.73,120467.0,299.25,300.03,299.09,299.73,120467.0
2025-02-12 09:30:00,294.32,296.63,293.14,294.92,131599.0,294.32,296.63,293.14,294.92,131599.0
2025-02-12 10:00:00,294.85,296.37,293.71,296.37,23383.0,294.85,296.37,293.71,296.37,23383.0
2025-02-12 10:30:00,296.74,296.74,295.2,295.96,30545.0,296.74,296.74,295.2,295.96,30545.0
2025-02-12 11:00:00,295.92,296.38,295.32,295.35,18671.0,295.92,296.38,295.32,295.35,18671.0
2025-02-12 11:30:00,295.53,296.76,295.43,296.66,18660.0,295.53,296.76,295.43,296.66,18660.0
2025-02-12 12:00:00,296.61,297.42,296.53,297.31,13821.0,296.61,297.42,296.53,297.31,13821.0
2025-02-12 12:30:00,297.16,297.25,296.55,296.92,15710.0,297.16,297.25,296.55,296.92,15710.0
2025-02-12 13:00:00,296.86,297.86,296.64,297.34,23253.0,296.86,297.86,296.64,297.34,23253.0
2025-02-12 13:30:00,297.37,297.96,297.19,297.36,18842.0,297.37,297.96,297.19,297.36,18842.0
2025-02-12 14:00:00,297.31,297.56,296.86,296.89,29400.0,297.31,297.56,296.86,296.89,29400.0
2025-02-12 14:30:00,296.88,298.07,296.82,297.82,48590.0,296.88,298.07,296.82,297.82,48590.0
2025-02-12 15:00:00,297.9,298.33,297.82,297.88,37753.0,297.9,298.33,297.82,297.88,37753.0
2025-02-12 15:30:00,297.77,298.05,296.81,297.26,206978.0,297.77,298.05,296.81,297.26,206978.0
2025-02-13 09:30:00,297.5,301.85,297.45,300.31,76113.0,297.5,301.85,297.45,300.31,76113.0
2025-02-13 10:00:00,300.31,300.9,298.68,299.36,25706.0,300.31,300.9,298.68,299.36,25706.0
2025-02-13 10:30:00,299.38,300.8,299.36,299.58,24388.0,299.38,300.8,299.36,299.58,24388.0
2025-02-13 11:00:00,299.57,299.94,298.97,299.44,29315.0,299.57,299.94,298.97,299.44,29315.0
2025-02-13 11:30:00,299.31,299.75,298.82,299.25,10050.0,299.31,299.75,298.82,299.25,10050.0
2025-02-13 12:00:00,299.23,300.05,299.07,299.98,21625.0,299.23,300.05,299.07,299.98,21625.0
2025-02-13 12:30:00,300.11,300.25,299.51,299.75,25248.0,300.11,300.25,299.51,299.75,25248.0
2025-02-13 13:00:00,299.75,300.54,299.49,300.34,21961.0,299.75,300.54,299.49,300.34,21961.0
2025-02-13 13:30:00,300.58,301.59,300.0,300.67,30401.0,300.58,301.59,300.0,300.67,30401.0
2025-02-13 14:00:00,300.85,301.99,300.72,301.61,27546.0,300.85,301.99,300.72,301.61,27546.0
2025-02-13 14:30:00,301.48,301.9,301.24,301.3,31486.0,301.48,301.9,301.24,301.3,31486.0
2025-02-13 15:00:00,301.29,301.62,301.11,301.52,42592.0,301.29,301.62,301.11,301.52,42592.0
2025-02-13 15:30:00,301.56,303.55,301.06,303.48,171829.0,301.56,303.55,301.06,303.48,171829.0
2025-02-14 09:30:00,303.48,304.39,301.3,303.37,43605.0,303.48,304.39,301.3,303.37,43605.0
2025-02-14 10:00:00,303.48,303.98,302.88,303.66,19755.0,303.48,303.98,302.88,303.66,19755.0
2025-02-14 10:30:00,303.45,304.2,303.31,303.9,11493.0,303.45,304.2,303.31,303.9,11493.0
2025-02-14 11:00:00,303.89,304.14,302.87,303.15,17650.0,303.89,304.14,302.87,303.15,17650.0
2025-02-14 11:30:00,303.15,304.21,302.77,304.21,35914.0,303.15,304.21,302.77,304.21,35914.0
2025-02-14 12:00:00,304.14,304.29,303.78,303.78,8272.0,304.14,304.29,303.78,303.78,8272.0
2025-02-14 12:30:00,303.81,304.66,303.8,304.53,13729.0,303.81,304.66,303.8,304.53,13729.0
2025-02-14 13:00:00,304.62,304.77,303.98,304.05,22384.0,304.62,304.77,303.98,304.05,22384.0
2025-02-14 13:30:00,304.17,304.97,303.03,303.03,25496.0,304.17,304.97,303.03,303.03,25496.0
2025-02-14 14:00:00,302.97,303.35,302.76,302.88,35928.0,302.97,303.35,302.76,302.88,35928.0
2025-02-14 14:30:00,302.93,303.38,302.82,303.0,25070.0,302.93,303.38,302.82,303.0,25070.0
2025-02-14 15:00:00,303.0,303.19,302.4,302.68,38807.0,303.0,303.19,302.4,302.68,38807.0
2025-02-14 15:30:00,302.63,303.2,302.38,302.64,105836.0,302.63,303.2,302.38,302.64,105836.0
2025-02-18 09:30:00,300.0,300.52,292.71,294.55,138328.0,300.0,300.52,292.71,294.55,138328.0
2025-02-18 10:00:00,294.34,294.35,291.51,291.79,68528.0,294.34,294.35,291.51,291.79,68528.0
2025-02-18 10:30:00,291.83,293.12,291.3,292.63,178435.0,291.83,293.12,291.3,292.63,178435.0
2025-02-18 11:00:00,292.63,292.73,291.45,291.91,83135.0,292.63,292.73,291.45,291.91,83135.0
2025-02-18 11:30:00,291.97,292.99,291.48,292.25,80756.0,291.97,292.99,291.48,292.25,80756.0
2025-02-18 12:00:00,292.21,292.67,291.6,291.88,78462.0,292.21,292.67,291.6,291.88,78462.0
2025-02-18 12:30:00,291.97,292.92,291.97,292.58,95780.0,291.97,292.92,291.97,292.58,95780.0
2025-02-18 13:00:00,292.53,292.57,291.22,291.51,30578.0,292.53,292.57,291.22,291.51,30578.0
2025-02-18 13:30:00,291.51,292.61,291.02,291.53,87192.0,291.51,292.61,291.02,291.53,87192.0
2025-02-18 14:00:00,291.56,292.36,291.23,292.36,57553.0,291.56,292.36,291.23,292.36,57553.0
2025-02-18 14:30:00,292.3,293.51,292.11,293.29,204646.0,292.3,293.51,292.11,293.29,204646.0
2025-02-18 15:00:00,293.31,294.37,292.95,294.22,92275.0,293.31,294.37,292.95,294.22,92275.0
2025-02-18 15:30:00,294.12,295.82,294.12,295.62,258086.0,294.12,295.82,294.12,295.62,258086.0
2025-02-19 09:30:00,293.78,295.47,292.41,294.04,77266.0,293.78,295.47,292.41,294.04,77266.0
2025-02-19 10:00:00,294.04,296.56,293.84,296.08,53757.0,294.04,296.56,293.84,296.08,53757.0
2025-02-19 10:30:00,296.09,296.45,294.95,295.01,50708.0,296.09,296.45,294.95,295.01,50708.0
2025-02-19 11:00:00,295.02,296.15,294.59,295.48,30577.0,295.02,296.15,294.59,295.48,30577.0
2025-02-19 11:30:00,295.48,295.72,293.27,294.56,45995.0,295.48,295.72,293.27,294.56,45995.0
2025-02-19 12:00:00,294.59,296.49,294.48,296.28,24590.0,294.59,296.49,294.48,296.28,24590.0
2025-02-19 12:30:00,296.3,296.71,295.88,296.24,26648.0,296.3,296.71,295.88,296.24,26648.0
2025-02-19 13:00:00,296.15,297.27,295.51,297.19,26313.0,296.15,297.27,295.51,297.19,26313.0
2025-02-19 13:30:00,297.19,298.13,297.17,297.81,32413.0,297.19,298.13,297.17,297.81,32413.0
2025-02-19 14:00:00,297.81,298.77,297.55,298.66,12744.0,297.81,298.77,297.55,298.66,12744.0
2025-02-19 14:30:00,298.66,299.44,298.37,299.14,17080.0,298.66,299.44,298.37,299.14,17080.0
2025-02-19 15:00:00,299.07,299.45,298.28,298.45,42369.0,299.07,299.45,298.28,298.45,42369.0
2025-02-19 15:30:00,298.59,299.67,298.45,298.98,134530.0,298.59,299.67,298.45,298.98,134530.0
2025-02-20 09:30:00,298.93,298.93,292.79,292.93,34672.0,298.93,298.93,292.79,292.93,34672.0
2025-02-20 10:00:00,292.68,294.59,291.16,294.53,57749.0,292.68,294.59,291.16,294.53,57749.0
2025-02-20 10:30:00,294.5,294.92,293.02,293.77,37992.0,294.5,294.92,293.02,293.77,37992.0
2025-02-20 11:00:00,293.95,294.69,292.54,292.58,54098.0,293.95,294.69,292.54,292.58,54098.0
2025-02-20 11:30:00,292.54,293.38,291.07,291.49,34734.0,292.54,293.38,291.07,291.49,34734.0
2025-02-20 12:00:00,291.41,292.07,291.27,291.47,27659.0,291.41,292.07,291.27,291.47,27659.0
2025-02-20 12:30:00,291.42,292.37,291.37,291.38,32646.0,291.42,292.37,291.37,291.38,32646.0
2025-02-20 13:00:00,291.46,292.04,290.79,291.09,27365.0,291.46,292.04,290.79,291.09,27365.0
2025-02-20 13:30:00,291.08,291.74,290.8,291.23,35873.0,291.08,291.74,290.8,291.23,35873.0
2025-02-20 14:00:00,291.13,292.2,291.13,292.03,50406.0,291.13,292.2,291.13,292.03,50406.0
2025-02-20 14:30:00,291.89,292.01,290.86,291.02,54806.0,291.89,292.01,290.86,291.02,54806.0
2025-02-20 15:00:00,291.07,291.15,290.07,290.27,79934.0,291.07,291.15,290.07,290.27,79934.0
2025-02-20 15:30:00,290.24,291.06,289.89,291.02,171102.0,290.24,291.06,289.89,291.02,171102.0
2025-02-21 09:30:00,290.74,291.03,289.26,290.49,110733.0,290.74,291.03,289.26,290.49,110733.0
2025-02-21 10:00:00,290.26,291.39,289.59,289.66,25203.0,290.26,291.39,289.59,289.66,25203.0
2025-02-21 10:30:00,289.61,290.09,288.67,289.41,21386.0,289.61,290.09,288.67,289.41,21386.0
2025-02-21 11:00:00,289.89,290.04,288.56,288.56,22063.0,289.89,290.04,288.56,288.56,22063.0
2025-02-21 11:30:00,288.55,289.12,288.12,288.81,22088.0,288.55,289.12,288.12,288.81,22088.0
2025-02-21 12:00:00,288.84,289.16,287.61,287.83,57158.0,288.84,289.16,287.61,287.83,57158.0
2025-02-21 12:30:00,287.83,288.08,287.4,287.42,30866.0,287.83,288.08,287.4,287.42,30866.0
2025-02-21 13:00:00,287.37,287.62,286.75,286.75,29699.0,287.37,287.62,286.75,286.75,29699.0
2025-02-21 13:30:00,286.88,286.94,285.46,285.66,31656.0,286.88,286.94,285.46,285.66,31656.0
2025-02-21 14:00:00,285.58,285.93,284.86,284.87,31904.0,285.58,285.93,284.86,284.87,31904.0
2025-02-21 14:30:00,285.06,285.56,284.85,285.38,28211.0,285.06,285.56,284.85,285.38,28211.0
2025-02-21 15:00:00,285.28,285.49,284.62,285.06,60005.0,285.28,285.49,284.62,285.06,60005.0
2025-02-21 15:30:00,285.17,285.29,284.51,284.9,166378.0,285.17,285.29,284.51,284.9,166378.0
2025-02-24 09:30:00,287.0,287.0,282.55,282.55,80478.0,287.0,287.0,282.55,282.55,80478.0
2025-02-24 10:00:00,282.56,283.55,280.51,282.99,52022.0,282.56,283.55,280.51,282.99,52022.0
2025-02-24 10:30:00,282.99,283.63,282.19,282.46,40145.0,282.99,283.63,282.19,282.46,40145.0
2025-02-24 11:00:00,282.45,285.06,282.19,284.9,39108.0,282.45,285.06,282.19,284.9,39108.0
2025-02-24 11:30:00,284.87,285.55,284.13,284.75,40829.0,284.87,285.55,284.13,284.75,40829.0
2025-02-24 12:00:00,284.72,286.17,284.69,285.89,31678.0,284.72,286.17,284.69,285.89,31678.0
2025-02-24 12:30:00,286.06,286.71,285.63,286.34,17216.0,286.06,286.71,285.63,286.34,17216.0
2025-02-24 13:00:00,286.52,287.16,286.31,286.71,20182.0,286.52,287.16,286.31,286.71,20182.0
2025-02-24 13:30:00,286.72,286.99,285.83,286.12,23034.0,286.72,286.99,285.83,286.12,23034.0
2025-02-24 14:00:00,286.1,286.44,285.54,285.54,20157.0,286.1,286.44,285.54,285.54,20157.0
2025-02-24 14:30:00,285.69,286.13,285.27,285.27,25053.0,285.69,286.13,285.27,285.27,25053.0
2025-02-24 15:00:00,285.39,286.1,285.14,285.47,39512.0,285.39,286.1,285.14,285.47,39512.0
2025-02-24 15:30:00,285.47,285.79,284.76,285.3,144395.0,285.47,285.79,284.76,285.3,144395.0
2025-02-25 09:30:00,285.21,285.78,283.54,284.07,38192.0,285.21,285.78,283.54,284.07,38192.0
2025-02-25 10:00:00,283.91,283.91,281.11,281.37,52479.0,283.91,283.91,281.11,281.37,52479.0
2025-02-25 10:30:00,281.37,282.93,280.66,282.13,75571.0,281.37,282.93,280.66,282.13,75571.0
2025-02-25 11:00:00,282.08,282.08,281.01,281.54,70907.0,282.08,282.08,281.01,281.54,70907.0
2025-02-25 11:30:00,281.63,283.27,281.07,282.91,75848.0,281.63,283.27,281.07,282.91,75848.0
2025-02-25 12:00:00,282.85,283.38,282.51,283.38,31895.0,282.85,283.38,282.51,283.38,31895.0
2025-02-25 12:30:00,283.25,284.37,283.16,284.26,29007.0,283.25,284.37,283.16,284.26,29007.0
2025-02-25 13:00:00,284.3,284.61,283.17,283.2,63687.0,284.3,284.61,283.17,283.2,63687.0
2025-02-25 13:30:00,283.2,284.19,283.1,283.94,48151.0,283.2,284.19,283.1,283.94,48151.0
2025-02-25 14:00:00,283.85,284.05,283.15,283.25,37089.0,283.85,284.05,283.15,283.25,37089.0
2025-02-25 14:30:00,283.35,284.77,283.26,284.2,81251.0,283.35,284.77,283.26,284.2,81251.0
2025-02-25 15:00:00,284.2,284.77,283.79,284.22,65441.0,284.2,284.77,283.79,284.22,65441.0
2025-02-25 15:30:00,284.37,284.37,282.74,283.64,157994.0,284.37,284.37,282.74,283.64,157994.0
2025-02-26 09:30:00,284.26,287.59,284.17,287.38,70875.0,284.26,287.59,284.17,287.38,70875.0
2025-02-26 10:00:00,287.59,289.3,287.4,287.82,51824.0,287.59,289.3,287.4,287.82,51824.0
2025-02-26 10:30:00,287.98,288.57,287.68,288.52,34438.0,287.98,288.57,287.68,288.52,34438.0
2025-02-26 11:00:00,288.57,289.5,288.07,288.91,37797.0,288.57,289.5,288.07,288.91,37797.0
2025-02-26 11:30:00,289.08,289.6,288.55,289.0,19935.0,289.08,289.6,288.55,289.0,19935.0
2025-02-26 12:00:00,288.85,289.22,288.2,288.73,17746.0,288.85,289.22,288.2,288.73,17746.0
2025-02-26 12:30:00,288.75,288.75,286.93,287.47,25286.0,288.75,288.75,286.93,287.47,25286.0
2025-02-26 13:00:00,287.48,287.48,286.71,286.78,30622.0,287.48,287.48,286.71,286.78,30622.0
2025-02-26 13:30:00,286.84,287.13,285.21,285.48,38214.0,286.84,287.13,285.21,285.48,38214.0
2025-02-26 14:00:00,285.45,286.37,285.21,286.29,42084.0,285.45,286.37,285.21,286.29,42084.0
2025-02-26 14:30:00,286.22,286.49,285.47,285.48,23044.0,286.22,286.49,285.47,285.48,23044.0
2025-02-26 15:00:00,285.29,286.6,285.29,286.44,35049.0,285.29,286.6,285.29,286.44,35049.0
2025-02-26 15:30:00,286.38,286.95,285.15,285.49,153720.0,286.38,286.95,285.15,285.49,153720.0
2025-02-27 09:30:00,286.15,289.74,285.09,285.71,84626.0,286.15,289.74,285.09,285.71,84626.0
2025-02-27 10:00:00,285.72,289.35,284.12,288.9,85265.0,285.72,289.35,284.12,288.9,85265.0
2025-02-27 10:30:00,288.68,288.68,286.83,287.19,63108.0,288.68,288.68,286.83,287.19,63108.0
2025-02-27 11:00:00,287.41,289.49,287.17,288.47,32951.0,287.41,289.49,287.17,288.47,32951.0
2025-02-27 11:30:00,288.56,288.93,287.66,287.7,27399.0,288.56,288.93,287.66,287.7,27399.0
2025-02-27 12:00:00,287.73,288.35,286.72,287.74,58941.0,287.73,288.35,286.72,287.74,58941.0
2025-02-27 12:30:00,287.71,291.46,285.74,291.19,309232.0,287.71,291.46,285.74,291.19,309232.0
2025-02-27 13:00:00,291.32,293.17,291.15,291.15,127953.0,291.32,293.17,291.15,291.15,127953.0
2025-02-27 13:30:00,291.16,291.85,290.17,290.49,66455.0,291.16,291.85,290.17,290.49,66455.0
2025-02-27 14:00:00,290.22,290.31,287.97,287.97,62148.0,290.22,290.31,287.97,287.97,62148.0
2025-02-27 14:30:00,287.67,287.67,286.01,286.02,122574.0,287.67,287.67,286.01,286.02,122574.0
2025-02-27 15:00:00,286.22,286.43,284.19,284.57,69308.0,286.22,286.43,284.19,284.57,69308.0
2025-02-27 15:30:00,284.6,285.55,282.31,282.38,352078.0,284.6,285.55,282.31,282.38,352078.0
2025-02-28 09:30:00,279.42,285.0,271.17,274.0,468578.0,279.42,285.0,271.17,274.0,468578.0
2025-02-28 10:00:00,274.19,275.38,271.98,273.11,95515.0,274.19,275.38,271.98,273.11,95515.0
2025-02-28 10:30:00,273.06,275.16,270.11,271.62,324499.0,273.06,275.16,270.11,271.62,324499.0
2025-02-28 11:00:00,271.63,272.68,268.0,270.46,134174.0,271.63,272.68,268.0,270.46,134174.0
2025-02-28 11:30:00,270.49,272.47,270.3,271.79,100331.0,270.49,272.47,270.3,271.79,100331.0
2025-02-28 12:00:00,272.03,273.12,270.73,271.82,123066.0,272.03,273.12,270.73,271.82,123066.0
2025-02-28 12:30:00,271.82,271.98,267.55,268.04,264877.0,271.82,271.98,267.55,268.04,264877.0
2025-02-28 13:00:00,268.02,269.44,267.12,269.31,89958.0,268.02,269.44,267.12,269.31,89958.0
2025-02-28 13:30:00,269.31,271.04,268.6,268.97,122133.0,269.31,271.04,268.6,268.97,122133.0
2025-02-28 14:00:00,268.88,270.36,268.88,269.88,62718.0,268.88,270.36,268.88,269.88,62718.0
2025-02-28 14:30:00,269.65,270.63,268.64,270.0,50081.0,269.65,270.63,268.64,270.0,50081.0
2025-02-28 15:00:00,269.88,271.09,269.85,270.75,65106.0,269.88,271.09,269.85,270.75,65106.0
2025-02-28 15:30:00,270.75,275.14,269.3,274.34,471411.0,270.75,275.14,269.3,274.34,471411.0
2025-03-03 09:30:00,278.26,280.46,276.11,277.04,177457.0,278.26,280.46,276.11,277.04,177457.0
2025-03-03 10:00:00,277.37,279.4,276.09,279.07,51657.0,277.37,279.4,276.09,279.07,51657.0
2025-03-03 10:30:00,279.08,279.52,277.65,278.38,41468.0,279.08,279.52,277.65,278.38,41468.0
2025-03-03 11:00:00,278.55,279.45,277.69,278.0,63049.0,278.55,279.45,277.69,278.0,63049.0
2025-03-03 11:30:00,277.97,279.89,277.79,279.61,27874.0,277.97,279.89,277.79,279.61,27874.0
2025-03-03 12:00:00,279.38,280.22,279.04,280.22,31216.0,279.38,280.22,279.04,280.22,31216.0
2025-03-03 12:30:00,280.36,280.4,278.51,278.94,28544.0,280.36,280.4,278.51,278.94,28544.0
2025-03-03 13:00:00,278.95,279.08,276.94,277.25,27659.0,278.95,279.08,276.94,277.25,27659.0
2025-03-03 13:30:00,277.1,278.4,276.19,277.57,54033.0,277.1,278.4,276.19,277.57,54033.0
2025-03-03 14:00:00,277.34,278.18,277.09,277.24,32184.0,277.34,278.18,277.09,277.24,32184.0
2025-03-03 14:30:00,277.35,278.02,275.38,275.58,45764.0,277.35,278.02,275.38,275.58,45764.0
2025-03-03 15:00:00,275.56,275.56,270.96,271.1,119431.0,275.56,275.56,270.96,271.1,119431.0
2025-03-03 15:30:00,271.11,272.32,270.61,272.04,275817.0,271.11,272.32,270.61,272.04,275817.0
2025-03-04 09:30:00,271.04,271.04,263.78,263.8,227223.0,271.04,271.04,263.78,263.8,227223.0
2025-03-04 10:00:00,263.65,265.35,262.8,264.4,134011.0,263.65,265.35,262.8,264.4,134011.0
2025-03-04 10:30:00,264.4,266.26,264.35,264.75,128612.0,264.4,266.26,264.35,264.75,128612.0
2025-03-04 11:00:00,264.51,265.78,263.76,264.02,92983.0,264.51,265.78,263.76,264.02,92983.0
2025-03-04 11:30:00,264.15,266.05,263.83,265.33,69489.0,264.15,266.05,263.83,265.33,69489.0
2025-03-04 12:00:00,265.39,267.41,264.47,267.11,48850.0,265.39,267.41,264.47,267.11,48850.0
2025-03-04 12:30:00,266.89,267.25,265.69,265.69,45696.0,266.89,267.25,265.69,265.69,45696.0
2025-03-04 13:00:00,266.25,268.24,266.09,266.84,21132.0,266.25,268.24,266.09,266.84,21132.0
2025-03-04 13:30:00,266.63,268.32,266.6,268.31,25265.0,266.63,268.32,266.6,268.31,25265.0
2025-03-04 14:00:00,268.31,270.21,268.31,269.7,24411.0,268.31,270.21,268.31,269.7,24411.0
2025-03-04 14:30:00,269.85,270.37,269.32,270.25,17863.0,269.85,270.37,269.32,270.25,17863.0
2025-03-04 15:00:00,270.28,270.87,269.73,269.93,50231.0,270.28,270.87,269.73,269.93,50231.0
2025-03-04 15:30:00,269.8,269.86,266.0,267.31,175496.0,269.8,269.86,266.0,267.31,175496.0
2025-03-05 09:30:00,265.69,266.5,263.29,265.03,59886.0,265.69,266.5,263.29,265.03,59886.0
2025-03-05 10:00:00,264.94,266.61,264.77,264.86,29610.0,264.94,266.61,264.77,264.86,29610.0
2025-03-05 10:30:00,265.0,265.81,264.06,264.97,20687.0,265.0,265.81,264.06,264.97,20687.0
2025-03-05 11:00:00,265.08,265.11,262.9,263.34,40679.0,265.08,265.11,262.9,263.34,40679.0
2025-03-05 11:30:00,263.23,264.43,262.72,263.98,28389.0,263.23,264.43,262.72,263.98,28389.0
2025-03-05 12:00:00,263.96,264.7,263.56,264.69,21981.0,263.96,264.7,263.56,264.69,21981.0
2025-03-05 12:30:00,264.69,266.38,264.69,266.05,36907.0,264.69,266.38,264.69,266.05,36907.0
2025-03-05 13:00:00,266.2,266.78,265.31,265.59,36962.0,266.2,266.78,265.31,265.59,36962.0
2025-03-05 13:30:00,265.43,266.11,264.76,266.08,34007.0,265.43,266.11,264.76,266.08,34007.0
2025-03-05 14:00:00,266.18,268.34,266.03,267.23,57401.0,266.18,268.34,266.03,267.23,57401.0
2025-03-05 14:30:00,267.23,268.1,266.87,267.47,39683.0,267.23,268.1,266.87,267.47,39683.0
2025-03-05 15:00:00,267.49,268.75,267.32,268.14,69591.0,267.49,268.75,267.32,268.14,69591.0
2025-03-05 15:30:00,268.18,268.18,266.21,267.13,230337.0,268.18,268.18,266.21,267.13,230337.0
2025-03-06 09:30:00,262.41,263.68,261.43,262.2,80480.0,262.41,263.68,261.43,262.2,80480.0
2025-03-06 10:00:00,262.47,265.57,261.93,265.38,65317.0,262.47,265.57,261.93,265.38,65317.0
2025-03-06 10:30:00,265.14,266.5,264.55,265.61,74704.0,265.14,266.5,264.55,265.61,74704.0
2025-03-06 11:00:00,265.8,266.12,264.48,265.47,53386.0,265.8,266.12,264.48,265.47,53386.0
2025-03-06 11:30:00,265.72,266.03,263.68,263.68,36148.0,265.72,266.03,263.68,263.68,36148.0
2025-03-06 12:00:00,263.68,264.05,262.09,262.39,47110.0,263.68,264.05,262.09,262.39,47110.0
2025-03-06 12:30:00,262.53,262.6,261.01,261.97,37139.0,262.53,262.6,261.01,261.97,37139.0
2025-03-06 13:00:00,261.76,262.04,261.05,261.22,14566.0,261.76,262.04,261.05,261.22,14566.0
2025-03-06 13:30:00,261.05,261.54,259.74,260.79,17574.0,261.05,261.54,259.74,260.79,17574.0
2025-03-06 14:00:00,260.78,260.78,259.59,259.84,31926.0,260.78,260.78,259.59,259.84,31926.0
2025-03-06 14:30:00,259.75,262.15,259.61,260.07,29109.0,259.75,262.15,259.61,260.07,29109.0
2025-03-06 15:00:00,260.04,260.97,259.39,260.5,38077.0,260.04,260.97,259.39,260.5,38077.0
2025-03-06 15:30:00,260.62,261.18,259.24,260.38,167981.0,260.62,261.18,259.24,260.38,167981.0
2025-03-07 09:30:00,259.53,261.35,258.89,259.69,58862.0,259.53,261.35,258.89,259.69,58862.0
2025-03-07 10:00:00,259.44,259.46,257.37,258.07,76464.0,259.44,259.46,257.37,258.07,76464.0
2025-03-07 10:30:00,258.17,258.17,255.4,256.56,72881.0,258.17,258.17,255.4,256.56,72881.0
2025-03-07 11:00:00,256.4,256.79,253.97,254.05,63974.0,256.4,256.79,253.97,254.05,63974.0
2025-03-07 11:30:00,254.1,254.41,252.22,252.47,55935.0,254.1,254.41,252.22,252.47,55935.0
2025-03-07 12:00:00,252.58,253.7,252.17,252.76,123505.0,252.58,253.7,252.17,252.76,123505.0
2025-03-07 12:30:00,252.68,255.64,252.38,254.04,100985.0,252.68,255.64,252.38,254.04,100985.0
2025-03-07 13:00:00,254.08,255.87,253.86,254.18,84294.0,254.08,255.87,253.86,254.18,84294.0
2025-03-07 13:30:00,254.16,256.53,253.99,256.53,144607.0,254.16,256.53,253.99,256.53,144607.0
2025-03-07 14:00:00,256.49,258.82,256.27,258.27,169566.0,256.49,258.82,256.27,258.27,169566.0
2025-03-07 14:30:00,258.08,259.9,258.08,258.72,96670.0,258.08,259.9,258.08,258.72,96670.0
2025-03-07 15:00:00,258.81,259.51,258.36,259.35,76386.0,258.81,259.51,258.36,259.35,76386.0
2025-03-07 15:30:00,259.33,260.63,257.4,259.71,343460.0,259.33,260.63,257.4,259.71,343460.0
2025-03-10 09:30:00,256.61,256.93,254.68,255.17,86547.0,256.61,256.93,254.68,255.17,86547.0
2025-03-10 10:00:00,255.17,255.17,252.26,252.7,36228.0,255.17,255.17,252.26,252.7,36228.0
2025-03-10 10:30:00,252.58,252.91,251.14,252.02,38175.0,252.58,252.91,251.14,252.02,38175.0
2025-03-10 11:00:00,252.07,253.03,251.21,252.06,48598.0,252.07,253.03,251.21,252.06,48598.0
2025-03-10 11:30:00,252.08,254.67,252.07,253.54,101531.0,252.08,254.67,252.07,253.54,101531.0
2025-03-10 12:00:00,253.68,253.84,252.31,252.55,93206.0,253.68,253.84,252.31,252.55,93206.0
2025-03-10 12:30:00,252.77,253.29,251.25,251.72,47350.0,252.77,253.29,251.25,251.72,47350.0
2025-03-10 13:00:00,251.62,251.98,249.02,250.06,167513.0,251.62,251.98,249.02,250.06,167513.0
2025-03-10 13:30:00,249.88,249.97,248.81,249.68,68304.0,249.88,249.97,248.81,249.68,68304.0
2025-03-10 14:00:00,249.66,249.66,247.51,247.71,223983.0,249.66,249.66,247.51,247.71,223983.0
2025-03-10 14:30:00,247.87,248.0,247.0,247.2,129149.0,247.87,248.0,247.0,247.2,129149.0
2025-03-10 15:00:00,247.07,249.42,246.31,248.93,328983.0,247.07,249.42,246.31,248.93,328983.0
2025-03-10 15:30:00,248.97,250.17,247.61,248.34,342939.0,248.97,250.17,247.61,248.34,342939.0
2025-03-11 09:30:00,247.56,251.33,246.95,250.33,156284.0,247.56,251.33,246.95,250.33,156284.0
2025-03-11 10:00:00,250.28,251.42,248.68,249.71,169440.0,250.28,251.42,248.68,249.71,169440.0
2025-03-11 10:30:00,250.1,250.99,249.0,249.29,61230.0,250.1,250.99,249.0,249.29,61230.0
2025-03-11 11:00:00,249.22,252.34,249.22,251.74,79090.0,249.22,252.34,249.22,251.74,79090.0
2025-03-11 11:30:00,251.84,253.09,250.89,251.1,42614.0,251.84,253.09,250.89,251.1,42614.0
2025-03-11 12:00:00,250.98,251.87,250.7,251.35,69124.0,250.98,251.87,250.7,251.35,69124.0
2025-03-11 12:30:00,251.65,252.07,250.08,250.24,36261.0,251.65,252.07,250.08,250.24,36261.0
2025-03-11 13:00:00,250.29,250.59,249.64,249.74,64240.0,250.29,250.59,249.64,249.74,64240.0
2025-03-11 13:30:00,249.57,251.12,249.13,250.55,38033.0,249.57,251.12,249.13,250.55,38033.0
2025-03-11 14:00:00,250.77,253.07,250.7,252.66,59604.0,250.77,253.07,250.7,252.66,59604.0
2025-03-11 14:30:00,252.56,254.38,251.98,253.66,65915.0,252.56,254.38,251.98,253.66,65915.0
2025-03-11 15:00:00,253.66,254.0,251.7,252.17,95821.0,253.66,254.0,251.7,252.17,95821.0
2025-03-11 15:30:00,252.13,252.18,250.73,250.74,252508.0,252.13,252.18,250.73,250.74,252508.0
2025-03-12 09:30:00,254.79,255.91,252.25,252.9,100009.0,254.79,255.91,252.25,252.9,100009.0
2025-03-12 10:00:00,252.67,253.58,251.63,253.15,61574.0,252.67,253.58,251.63,253.15,61574.0
2025-03-12 10:30:00,252.72,252.84,250.28,250.44,117405.0,252.72,252.84,250.28,250.44,117405.0
2025-03-12 11:00:00,250.58,251.58,250.11,251.27,99590.0,250.58,251.58,250.11,251.27,99590.0
2025-03-12 11:30:00,251.4,252.39,250.93,251.66,123667.0,251.4,252.39,250.93,251.66,123667.0
2025-03-12 12:00:00,251.54,252.67,251.15,252.17,92172.0,251.54,252.67,251.15,252.17,92172.0
2025-03-12 12:30:00,252.17,252.94,251.15,251.15,36211.0,252.17,252.94,251.15,251.15,36211.0
2025-03-12 13:00:00,251.27,252.65,251.15,252.34,58132.0,251.27,252.65,251.15,252.34,58132.0
2025-03-12 13:30:00,252.34,252.8,251.04,251.04,74191.0,252.34,252.8,251.04,251.04,74191.0
2025-03-12 14:00:00,251.04,252.16,250.79,251.96,37945.0,251.04,252.16,250.79,251.96,37945.0
2025-03-12 14:30:00,251.58,252.56,251.26,252.36,142393.0,251.58,252.56,251.26,252.36,142393.0
2025-03-12 15:00:00,252.38,252.49,251.7,252.03,91870.0,252.38,252.49,251.7,252.03,91870.0
2025-03-12 15:30:00,252.03,252.78,250.89,251.79,241444.0,252.03,252.78,250.89,251.79,241444.0
2025-03-13 09:30:00,251.85,252.67,247.71,248.04,97110.0,251.85,252.67,247.71,248.04,97110.0
2025-03-13 10:00:00,247.85,249.5,247.39,248.56,46635.0,247.85,249.5,247.39,248.56,46635.0
2025-03-13 10:30:00,248.6,249.29,247.01,247.79,75548.0,248.6,249.29,247.01,247.79,75548.0
2025-03-13 11:00:00,247.79,248.26,245.96,246.26,44810.0,247.79,248.26,245.96,246.26,44810.0
2025-03-13 11:30:00,246.03,246.3,245.03,245.2,29235.0,246.03,246.3,245.03,245.2,29235.0
2025-03-13 12:00:00,245.2,246.0,245.05,245.47,36271.0,245.2,246.0,245.05,245.47,36271.0
2025-03-13 12:30:00,245.43,247.08,245.3,245.9,29106.0,245.43,247.08,245.3,245.9,29106.0
2025-03-13 13:00:00,245.8,246.18,244.85,245.55,30348.0,245.8,246.18,244.85,245.55,30348.0
2025-03-13 13:30:00,245.42,245.85,244.88,245.39,15714.0,245.42,245.85,244.88,245.39,15714.0
2025-03-13 14:00:00,245.45,246.73,245.45,246.45,34081.0,245.45,246.73,245.45,246.45,34081.0
2025-03-13 14:30:00,246.56,247.13,246.31,247.04,35827.0,246.56,247.13,246.31,247.04,35827.0
2025-03-13 15:00:00,246.94,247.36,245.73,245.91,59598.0,246.94,247.36,245.73,245.91,59598.0
2025-03-13 15:30:00,245.86,247.02,245.46,246.85,125960.0,245.86,247.02,245.46,246.85,125960.0
2025-03-14 09:30:00,248.99,252.32,248.99,251.01,69676.0,248.99,252.32,248.99,251.01,69676.0
2025-03-14 10:00:00,250.97,251.9,249.51,250.32,29869.0,250.97,251.9,249.51,250.32,29869.0
2025-03-14 10:30:00,250.45,252.78,250.22,252.78,21477.0,250.45,252.78,250.22,252.78,21477.0
2025-03-14 11:00:00,252.7,253.76,252.25,253.55,34566.0,252.7,253.76,252.25,253.55,34566.0
2025-03-14 11:30:00,253.53,254.12,253.22,253.73,29317.0,253.53,254.12,253.22,253.73,29317.0
2025-03-14 12:00:00,253.95,254.12,253.12,253.33,16800.0,253.95,254.12,253.12,253.33,16800.0
2025-03-14 12:30:00,253.4,254.62,253.29,254.49,23687.0,253.4,254.62,253.29,254.49,23687.0
2025-03-14 13:00:00,254.58,254.89,253.73,253.83,17176.0,254.58,254.89,253.73,253.83,17176.0
2025-03-14 13:30:00,253.83,253.9,252.57,252.59,35492.0,253.83,253.9,252.57,252.59,35492.0
2025-03-14 14:00:00,252.59,253.32,252.59,252.88,33954.0,252.59,253.32,252.59,252.88,33954.0
2025-03-14 14:30:00,252.96,254.13,252.72,253.78,77704.0,252.96,254.13,252.72,253.78,77704.0
2025-03-14 15:00:00,253.72,254.35,253.72,253.97,24107.0,253.72,254.35,253.72,253.97,24107.0
2025-03-14 15:30:00,253.97,254.83,253.49,254.41,113863.0,253.97,254.83,253.49,254.41,113863.0
2025-03-17 09:30:00,252.96,257.17,252.62,256.5,58634.0,252.96,257.17,252.62,256.5,58634.0
2025-03-17 10:00:00,256.4,258.58,256.16,257.56,76801.0,256.4,258.58,256.16,257.56,76801.0
2025-03-17 10:30:00,257.48,257.87,256.7,257.09,50458.0,257.48,257.87,256.7,257.09,50458.0
2025-03-17 11:00:00,257.25,258.56,257.15,257.98,30730.0,257.25,258.56,257.15,257.98,30730.0
2025-03-17 11:30:00,257.98,258.85,257.76,258.39,44567.0,257.98,258.85,257.76,258.39,44567.0
2025-03-17 12:00:00,258.23,259.2,258.0,258.32,17762.0,258.23,259.2,258.0,258.32,17762.0
2025-03-17 12:30:00,258.03,258.69,257.86,258.45,41801.0,258.03,258.69,257.86,258.45,41801.0
2025-03-17 13:00:00,258.44,259.82,258.26,259.75,42617.0,258.44,259.82,258.26,259.75,42617.0
2025-03-17 13:30:00,259.75,261.16,259.74,260.6,32382.0,259.75,261.16,259.74,260.6,32382.0
2025-03-17 14:00:00,260.67,262.0,260.61,261.81,42506.0,260.67,262.0,260.61,261.81,42506.0
2025-03-17 14:30:00,261.71,263.25,261.65,262.01,83652.0,261.71,263.25,261.65,262.01,83652.0
2025-03-17 15:00:00,262.03,262.71,261.74,262.34,54655.0,262.03,262.71,261.74,262.34,54655.0
2025-03-17 15:30:00,262.25,262.65,260.51,260.71,164819.0,262.25,262.65,260.51,260.71,164819.0
2025-03-18 09:30:00,259.95,261.36,259.1,260.42,139141.0,259.95,261.36,259.1,260.42,139141.0
2025-03-18 10:00:00,260.15,261.01,259.71,260.49,48189.0,260.15,261.01,259.71,260.49,48189.0
2025-03-18 10:30:00,260.35,260.62,258.97,259.13,40393.0,260.35,260.62,258.97,259.13,40393.0
2025-03-18 11:00:00,258.82,259.25,257.98,259.12,28025.0,258.82,259.25,257.98,259.12,28025.0
2025-03-18 11:30:00,258.89,259.35,258.35,258.65,46750.0,258.89,259.35,258.35,258.65,46750.0
2025-03-18 12:00:00,258.56,259.84,258.56,259.78,24109.0,258.56,259.84,258.56,259.78,24109.0
2025-03-18 12:30:00,259.62,260.25,259.43,260.25,20535.0,259.62,260.25,259.43,260.25,20535.0
2025-03-18 13:00:00,260.02,260.3,259.2,259.88,34310.0,260.02,260.3,259.2,259.88,34310.0
2025-03-18 13:30:00,259.78,260.72,259.76,260.41,34769.0,259.78,260.72,259.76,260.41,34769.0
2025-03-18 14:00:00,260.34,260.83,259.54,260.09,35970.0,260.34,260.83,259.54,260.09,35970.0
2025-03-18 14:30:00,260.15,260.94,260.1,260.58,56324.0,260.15,260.94,260.1,260.58,56324.0
2025-03-18 15:00:00,260.58,260.61,259.9,260.07,55498.0,260.58,260.61,259.9,260.07,55498.0
2025-03-18 15:30:00,260.07,260.46,259.32,259.98,158199.0,260.07,260.46,259.32,259.98,158199.0
2025-03-19 09:30:00,263.07,270.44,263.0,269.94,215106.0,263.07,270.44,263.0,269.94,215106.0
2025-03-19 10:00:00,270.13,271.37,269.68,269.99,70520.0,270.13,271.37,269.68,269.99,70520.0
2025-03-19 10:30:00,269.99,270.29,269.68,269.82,132389.0,269.99,270.29,269.68,269.82,132389.0
2025-03-19 11:00:00,269.77,271.01,269.47,270.97,42755.0,269.77,271.01,269.47,270.97,42755.0
2025-03-19 11:30:00,271.1,271.63,270.16,270.34,34484.0,271.1,271.63,270.16,270.34,34484.0
2025-03-19 12:00:00,270.35,270.46,269.9,270.22,22162.0,270.35,270.46,269.9,270.22,22162.0
2025-03-19 12:30:00,270.19,270.24,268.82,269.0,27285.0,270.19,270.24,268.82,269.0,27285.0
2025-03-19 13:00:00,269.13,269.19,267.36,267.36,14018.0,269.13,269.19,267.36,267.36,14018.0
2025-03-19 13:30:00,267.51,267.83,266.91,267.17,26421.0,267.51,267.83,266.91,267.17,26421.0
2025-03-19 14:00:00,266.98,268.41,266.69,267.25,42683.0,266.98,268.41,266.69,267.25,42683.0
2025-03-19 14:30:00,267.31,269.78,267.16,269.78,33397.0,267.31,269.78,267.16,269.78,33397.0
2025-03-19 15:00:00,269.88,270.87,268.1,268.26,42668.0,269.88,270.87,268.1,268.26,42668.0
2025-03-19 15:30:00,268.27,269.85,267.98,268.3,119571.0,268.27,269.85,267.98,268.3,119571.0
2025-03-20 09:30:00,268.41,268.72,266.13,267.85,90762.0,268.41,268.72,266.13,267.85,90762.0
2025-03-20 10:00:00,267.93,270.74,267.93,270.22,44079.0,267.93,270.74,267.93,270.22,44079.0
2025-03-20 10:30:00,270.18,271.0,269.52,270.45,82127.0,270.18,271.0,269.52,270.45,82127.0
2025-03-20 11:00:00,270.52,270.6,269.51,270.6,29613.0,270.52,270.6,269.51,270.6,29613.0
2025-03-20 11:30:00,270.69,271.48,269.94,270.55,37644.0,270.69,271.48,269.94,270.55,37644.0
2025-03-20 12:00:00,270.55,271.18,268.8,268.8,57725.0,270.55,271.18,268.8,268.8,57725.0
2025-03-20 12:30:00,268.91,269.76,268.91,269.48,18643.0,268.91,269.76,268.91,269.48,18643.0
2025-03-20 13:00:00,269.55,270.39,268.85,268.91,24858.0,269.55,270.39,268.85,268.91,24858.0
2025-03-20 13:30:00,268.85,269.5,268.4,268.48,30563.0,268.85,269.5,268.4,268.48,30563.0
2025-03-20 14:00:00,268.45,269.11,267.68,267.68,40452.0,268.45,269.11,267.68,267.68,40452.0
2025-03-20 14:30:00,267.5,269.22,267.03,268.43,66750.0,267.5,269.22,267.03,268.43,66750.0
2025-03-20 15:00:00,268.51,269.12,268.38,268.44,27192.0,268.51,269.12,268.38,268.44,27192.0
2025-03-20 15:30:00,268.53,269.33,267.71,267.9,103480.0,268.53,269.33,267.71,267.9,103480.0
2025-03-21 09:30:00,263.83,265.68,262.45,265.05,212263.0,263.83,265.68,262.45,265.05,212263.0
2025-03-21 10:00:00,264.75,265.01,263.76,264.45,15669.0,264.75,265.01,263.76,264.45,15669.0
2025-03-21 10:30:00,264.31,265.43,264.06,265.43,8408.0,264.31,265.43,264.06,265.43,8408.0
2025-03-21 11:00:00,265.36,266.28,265.17,265.73,20659.0,265.36,266.28,265.17,265.73,20659.0
2025-03-21 11:30:00,265.8,266.07,265.32,265.67,16918.0,265.8,266.07,265.32,265.67,16918.0
2025-03-21 12:00:00,265.67,267.76,265.65,267.47,16411.0,265.67,267.76,265.65,267.47,16411.0
2025-03-21 12:30:00,267.31,268.06,267.19,268.06,43637.0,267.31,268.06,267.19,268.06,43637.0
2025-03-21 13:00:00,268.14,268.14,267.15,267.16,35429.0,268.14,268.14,267.15,267.16,35429.0
2025-03-21 13:30:00,267.24,267.68,267.05,267.1,38152.0,267.24,267.68,267.05,267.1,38152.0
2025-03-21 14:00:00,267.23,267.73,266.37,266.44,63143.0,267.23,267.73,266.37,266.44,63143.0
2025-03-21 14:30:00,266.33,267.7,266.33,267.2,23357.0,266.33,267.7,266.33,267.2,23357.0
2025-03-21 15:00:00,267.12,267.12,266.38,266.98,28188.0,267.12,267.12,266.38,266.98,28188.0
2025-03-21 15:30:00,266.9,268.38,266.69,267.3,120606.0,266.9,268.38,266.69,267.3,120606.0
2025-03-24 09:30:00,271.96,272.31,269.61,271.86,42149.0,271.96,272.31,269.61,271.86,42149.0
2025-03-24 10:00:00,271.86,271.98,270.93,271.41,19370.0,271.86,271.98,270.93,271.41,19370.0
2025-03-24 10:30:00,271.32,271.7,270.75,270.8,19932.0,271.32,271.7,270.75,270.8,19932.0
2025-03-24 11:00:00,270.74,271.13,270.3,270.53,18459.0,270.74,271.13,270.3,270.53,18459.0
2025-03-24 11:30:00,270.53,270.58,269.46,269.85,12492.0,270.53,270.58,269.46,269.85,12492.0
2025-03-24 12:00:00,269.84,270.66,269.72,269.94,37442.0,269.84,270.66,269.72,269.94,37442.0
2025-03-24 12:30:00,269.84,270.44,269.6,269.62,13368.0,269.84,270.44,269.6,269.62,13368.0
2025-03-24 13:00:00,269.54,269.76,269.48,269.7,10673.0,269.54,269.76,269.48,269.7,10673.0
2025-03-24 13:30:00,269.73,270.2,269.38,269.55,18233.0,269.73,270.2,269.38,269.55,18233.0
2025-03-24 14:00:00,269.64,269.67,269.14,269.43,16652.0,269.64,269.67,269.14,269.43,16652.0
2025-03-24 14:30:00,269.36,270.11,269.22,270.07,19098.0,269.36,270.11,269.22,270.07,19098.0
2025-03-24 15:00:00,270.06,270.41,269.93,269.93,27738.0,270.06,270.41,269.93,269.93,27738.0
2025-03-24 15:30:00,269.92,270.13,269.02,269.18,108417.0,269.92,270.13,269.02,269.18,108417.0
2025-03-25 09:30:00,270.59,273.08,270.59,272.49,53654.0,270.59,273.08,270.59,272.49,53654.0
2025-03-25 10:00:00,272.48,273.7,272.05,273.55,31483.0,272.48,273.7,272.05,273.55,31483.0
2025-03-25 10:30:00,273.48,273.79,272.87,273.21,19510.0,273.48,273.79,272.87,273.21,19510.0
2025-03-25 11:00:00,273.09,273.68,273.06,273.66,23921.0,273.09,273.68,273.06,273.66,23921.0
2025-03-25 11:30:00,273.62,273.65,272.84,272.9,29709.0,273.62,273.65,272.84,272.9,29709.0
2025-03-25 12:00:00,272.9,273.44,272.7,273.32,34590.0,272.9,273.44,272.7,273.32,34590.0
2025-03-25 12:30:00,273.39,273.7,272.91,273.05,27000.0,273.39,273.7,272.91,273.05,27000.0
2025-03-25 13:00:00,273.07,273.38,272.59,272.59,16917.0,273.07,273.38,272.59,272.59,16917.0
2025-03-25 13:30:00,272.7,273.32,272.7,273.15,20034.0,272.7,273.32,272.7,273.15,20034.0
2025-03-25 14:00:00,273.12,273.41,272.99,273.24,31216.0,273.12,273.41,272.99,273.24,31216.0
2025-03-25 14:30:00,273.31,273.4,272.94,273.0,30335.0,273.31,273.4,272.94,273.0,30335.0
2025-03-25 15:00:00,272.99,273.18,272.45,272.46,20672.0,272.99,273.18,272.45,272.46,20672.0
2025-03-25 15:30:00,272.43,273.17,272.13,272.94,85615.0,272.43,273.17,272.13,272.94,85615.0
2025-03-26 09:30:00,271.71,274.26,271.08,272.08,40320.0,271.71,274.26,271.08,272.08,40320.0
2025-03-26 10:00:00,271.93,273.3,271.4,271.53,15698.0,271.93,273.3,271.4,271.53,15698.0
2025-03-26 10:30:00,271.67,272.15,271.02,271.77,22450.0,271.67,272.15,271.02,271.77,22450.0
2025-03-26 11:00:00,271.92,273.2,271.76,272.13,26807.0,271.92,273.2,271.76,272.13,26807.0
2025-03-26 11:30:00,272.14,272.24,270.54,271.06,10484.0,272.14,272.24,270.54,271.06,10484.0
2025-03-26 12:00:00,270.86,271.8,270.66,271.8,13281.0,270.86,271.8,270.66,271.8,13281.0
2025-03-26 12:30:00,271.97,272.1,271.43,271.49,19349.0,271.97,272.1,271.43,271.49,19349.0
2025-03-26 13:00:00,271.51,271.81,270.78,270.89,22355.0,271.51,271.81,270.78,270.89,22355.0
2025-03-26 13:30:00,270.81,270.83,270.28,270.46,14176.0,270.81,270.83,270.28,270.46,14176.0
2025-03-26 14:00:00,270.47,272.01,270.31,271.72,42791.0,270.47,272.01,270.31,271.72,42791.0
2025-03-26 14:30:00,271.72,271.72,270.63,270.66,17444.0,271.72,271.72,270.63,270.66,17444.0
2025-03-26 15:00:00,270.75,271.41,270.48,270.64,30533.0,270.75,271.41,270.48,270.64,30533.0
2025-03-26 15:30:00,270.6,271.68,270.58,271.15,106989.0,270.6,271.68,270.58,271.15,106989.0
2025-03-27 09:30:00,268.5,271.4,268.2,270.98,55453.0,268.5,271.4,268.2,270.98,55453.0
2025-03-27 10:00:00,270.84,273.52,270.72,272.89,46601.0,270.84,273.52,270.72,272.89,46601.0
2025-03-27 10:30:00,272.86,273.08,272.22,272.99,31239.0,272.86,273.08,272.22,272.99,31239.0
2025-03-27 11:00:00,272.89,272.89,271.76,271.76,24983.0,272.89,272.89,271.76,271.76,24983.0
2025-03-27 11:30:00,271.69,271.69,269.88,271.01,17436.0,271.69,271.69,269.88,271.01,17436.0
2025-03-27 12:00:00,270.97,271.95,270.9,271.47,13229.0,270.97,271.95,270.9,271.47,13229.0
2025-03-27 12:30:00,271.34,271.96,270.79,270.79,15609.0,271.34,271.96,270.79,270.79,15609.0
2025-03-27 13:00:00,270.87,271.37,270.38,270.38,27247.0,270.87,271.37,270.38,270.38,27247.0
2025-03-27 13:30:00,270.38,271.18,270.35,270.81,16187.0,270.38,271.18,270.35,270.81,16187.0
2025-03-27 14:00:00,270.81,271.0,270.41,270.59,20359.0,270.81,271.0,270.41,270.59,20359.0
2025-03-27 14:30:00,270.53,271.09,270.34,270.34,14270.0,270.53,271.09,270.34,270.34,14270.0
2025-03-27 15:00:00,270.31,271.25,270.29,271.08,30264.0,270.31,271.25,270.29,271.08,30264.0
2025-03-27 15:30:00,271.06,271.06,269.27,269.78,82003.0,271.06,271.06,269.27,269.78,82003.0
2025-03-28 09:30:00,267.29,268.57,265.8,266.09,138493.0,267.29,268.57,265.8,266.09,138493.0
2025-03-28 10:00:00,266.02,266.95,264.18,264.37,39225.0,266.02,266.95,264.18,264.37,39225.0
2025-03-28 10:30:00,264.39,264.41,262.95,263.12,28006.0,264.39,264.41,262.95,263.12,28006.0
2025-03-28 11:00:00,263.11,263.55,262.51,263.19,23473.0,263.11,263.55,262.51,263.19,23473.0
2025-03-28 11:30:00,263.1,263.83,262.8,262.8,9570.0,263.1,263.83,262.8,262.8,9570.0
2025-03-28 12:00:00,262.87,263.4,262.04,262.09,14505.0,262.87,263.4,262.04,262.09,14505.0
2025-03-28 12:30:00,262.15,262.65,261.97,262.02,14529.0,262.15,262.65,261.97,262.02,14529.0
2025-03-28 13:00:00,261.94,261.98,261.04,261.05,16849.0,261.94,261.98,261.04,261.05,16849.0
2025-03-28 13:30:00,261.25,262.04,260.93,262.04,15387.0,261.25,262.04,260.93,262.04,15387.0
2025-03-28 14:00:00,261.92,262.42,261.51,261.55,13359.0,261.92,262.42,261.51,261.55,13359.0
2025-03-28 14:30:00,261.58,261.94,261.43,261.87,15458.0,261.58,261.94,261.43,261.87,15458.0
2025-03-28 15:00:00,261.89,262.35,261.7,261.86,20714.0,261.89,262.35,261.7,261.86,20714.0
2025-03-28 15:30:00,261.89,262.29,260.94,261.57,110846.0,261.89,262.29,260.94,261.57,110846.0
2025-03-31 09:30:00,259.02,259.94,255.18,257.12,88723.0,259.02,259.94,255.18,257.12,88723.0
2025-03-31 10:00:00,257.06,258.11,256.63,256.64,50226.0,257.06,258.11,256.63,256.64,50226.0
2025-03-31 10:30:00,256.78,258.55,256.78,258.11,37932.0,256.78,258.55,256.78,258.11,37932.0
2025-03-31 11:00:00,258.17,259.34,257.94,258.7,22674.0,258.17,259.34,257.94,258.7,22674.0
2025-03-31 11:30:00,258.55,259.85,258.22,259.65,24663.0,258.55,259.85,258.22,259.65,24663.0
2025-03-31 12:00:00,259.56,260.04,258.59,260.04,19410.0,259.56,260.04,258.59,260.04,19410.0
2025-03-31 12:30:00,259.97,260.01,258.84,259.01,15701.0,259.97,260.01,258.84,259.01,15701.0
2025-03-31 13:00:00,259.05,260.19,258.92,260.04,30011.0,259.05,260.19,258.92,260.04,30011.0
2025-03-31 13:30:00,259.99,260.4,259.76,259.86,18772.0,259.99,260.4,259.76,259.86,18772.0
2025-03-31 14:00:00,259.73,261.62,259.73,260.79,45226.0,259.73,261.62,259.73,260.79,45226.0
2025-03-31 14:30:00,260.73,261.29,260.5,260.55,27312.0,260.73,261.29,260.5,260.55,27312.0
2025-03-31 15:00:00,260.68,261.77,260.49,260.56,29816.0,260.68,261.77,260.49,260.56,29816.0
2025-03-31 15:30:00,260.43,262.17,260.31,261.75,146055.0,260.43,262.17,260.31,261.75,146055.0
2025-04-01 09:30:00,261.18,262.5,258.27,261.48,64992.0,261.18,262.5,258.27,261.48,64992.0
2025-04-01 10:00:00,261.78,262.09,259.63,260.43,25292.0,261.78,262.09,259.63,260.43,25292.0
2025-04-01 10:30:00,260.09,262.12,260.09,261.89,28779.0,260.09,262.12,260.09,261.89,28779.0
2025-04-01 11:00:00,261.86,264.1,261.85,263.65,27077.0,261.86,264.1,261.85,263.65,27077.0
2025-04-01 11:30:00,263.64,263.8,263.06,263.32,14134.0,263.64,263.8,263.06,263.32,14134.0
2025-04-01 12:00:00,263.41,263.86,262.6,262.61,13021.0,263.41,263.86,262.6,262.61,13021.0
2025-04-01 12:30:00,262.48,263.02,262.09,262.75,16030.0,262.48,263.02,262.09,262.75,16030.0
2025-04-01 13:00:00,262.75,263.18,262.38,262.58,14151.0,262.75,263.18,262.38,262.58,14151.0
2025-04-01 13:30:00,262.67,263.22,262.31,262.31,14202.0,262.67,263.22,262.31,262.31,14202.0
2025-04-01 14:00:00,262.23,262.23,261.07,261.5,14522.0,262.23,262.23,261.07,261.5,14522.0
2025-04-01 14:30:00,261.29,262.96,261.29,262.78,47394.0,261.29,262.96,261.29,262.78,47394.0
2025-04-01 15:00:00,262.85,263.75,262.81,263.22,21844.0,262.85,263.75,262.81,263.22,21844.0
2025-04-01 15:30:00,263.04,264.9,263.02,264.72,77224.0,263.04,264.9,263.02,264.72,77224.0
2025-04-02 09:30:00,260.12,264.07,259.35,263.02,55957.0,260.12,264.07,259.35,263.02,55957.0
2025-04-02 10:00:00,263.21,265.01,262.65,264.79,28545.0,263.21,265.01,262.65,264.79,28545.0
2025-04-02 10:30:00,265.12,265.57,264.55,265.28,19678.0,265.12,265.57,264.55,265.28,19678.0
2025-04-02 11:00:00,265.19,266.94,264.93,266.59,36449.0,265.19,266.94,264.93,266.59,36449.0
2025-04-02 11:30:00,266.38,267.33,265.91,266.44,51615.0,266.38,267.33,265.91,266.44,51615.0
2025-04-02 12:00:00,266.49,267.89,266.44,267.5,20099.0,266.49,267.89,266.44,267.5,20099.0
2025-04-02 12:30:00,267.55,268.99,267.55,268.48,32457.0,267.55,268.99,267.55,268.48,32457.0
2025-04-02 13:00:00,268.81,269.67,268.67,268.7,22417.0,268.81,269.67,268.67,268.7,22417.0
2025-04-02 13:30:00,268.64,268.65,267.16,267.69,28632.0,268.64,268.65,267.16,267.69,28632.0
2025-04-02 14:00:00,267.69,268.05,266.25,266.25,22186.0,267.69,268.05,266.25,266.25,22186.0
2025-04-02 14:30:00,266.16,267.47,265.87,265.9,20995.0,266.16,267.47,265.87,265.9,20995.0
2025-04-02 15:00:00,266.06,267.22,266.06,267.17,41191.0,266.06,267.22,266.06,267.17,41191.0
2025-04-02 15:30:00,267.17,268.58,266.9,267.89,123024.0,267.17,268.58,266.9,267.89,123024.0
2025-04-03 09:30:00,256.98,259.52,256.23,256.95,192425.0,256.98,259.52,256.23,256.95,192425.0
2025-04-03 10:00:00,256.76,257.53,254.9,255.98,70354.0,256.76,257.53,254.9,255.98,70354.0
2025-04-03 10:30:00,255.98,256.37,254.08,254.35,33031.0,255.98,256.37,254.08,254.35,33031.0
2025-04-03 11:00:00,254.3,256.89,254.03,256.18,46069.0,254.3,256.89,254.03,256.18,46069.0
2025-04-03 11:30:00,255.96,258.61,255.95,258.22,36537.0,255.96,258.61,255.95,258.22,36537.0
2025-04-03 12:00:00,258.54,260.26,258.47,259.66,46301.0,258.54,260.26,258.47,259.66,46301.0
2025-04-03 12:30:00,259.75,260.04,258.53,259.02,25514.0,259.75,260.04,258.53,259.02,25514.0
2025-04-03 13:00:00,259.31,259.69,258.69,259.17,19263.0,259.31,259.69,258.69,259.17,19263.0
2025-04-03 13:30:00,259.07,260.43,258.86,259.66,21086.0,259.07,260.43,258.86,259.66,21086.0
2025-04-03 14:00:00,259.82,259.93,258.46,258.59,20278.0,259.82,259.93,258.46,258.59,20278.0
2025-04-03 14:30:00,258.77,259.56,258.29,259.43,19459.0,258.77,259.56,258.29,259.43,19459.0
2025-04-03 15:00:00,259.38,259.38,257.25,257.54,51933.0,259.38,259.38,257.25,257.54,51933.0
2025-04-03 15:30:00,257.47,258.62,256.8,257.12,111827.0,257.47,258.62,256.8,257.12,111827.0
2025-04-04 09:30:00,250.11,251.16,245.79,248.78,114930.0,250.11,251.16,245.79,248.78,114930.0
2025-04-04 10:00:00,248.73,249.84,247.5,247.5,48131.0,248.73,249.84,247.5,247.5,48131.0
2025-04-04 10:30:00,247.47,248.58,245.41,248.16,143444.0,247.47,248.58,245.41,248.16,143444.0
2025-04-04 11:00:00,247.7,252.66,247.35,250.09,78378.0,247.7,252.66,247.35,250.09,78378.0
2025-04-04 11:30:00,250.09,250.62,248.55,249.35,80510.0,250.09,250.62,248.55,249.35,80510.0
2025-04-04 12:00:00,249.01,250.62,247.61,247.62,92575.0,249.01,250.62,247.61,247.62,92575.0
2025-04-04 12:30:00,247.62,248.29,245.72,247.16,60891.0,247.62,248.29,245.72,247.16,60891.0
2025-04-04 13:00:00,246.75,247.79,245.59,247.1,71580.0,246.75,247.79,245.59,247.1,71580.0
2025-04-04 13:30:00,247.0,248.56,245.92,248.53,51902.0,247.0,248.56,245.92,248.53,51902.0
2025-04-04 14:00:00,248.43,249.17,245.48,245.58,90229.0,248.43,249.17,245.48,245.58,90229.0
2025-04-04 14:30:00,245.68,246.02,244.39,245.25,91324.0,245.68,246.02,244.39,245.25,91324.0
2025-04-04 15:00:00,245.37,247.13,244.8,246.92,120575.0,245.37,247.13,244.8,246.92,120575.0
2025-04-04 15:30:00,246.94,247.99,244.55,245.38,417021.0,246.94,247.99,244.55,245.38,417021.0
2025-04-07 09:30:00,238.25,241.94,232.67,241.41,223731.0,238.25,241.94,232.67,241.41,223731.0
2025-04-07 10:00:00,241.73,253.96,239.78,242.12,237326.0,241.73,253.96,239.78,242.12,237326.0
2025-04-07 10:30:00,242.13,245.79,239.66,244.61,97975.0,242.13,245.79,239.66,244.61,97975.0
2025-04-07 11:00:00,244.7,246.22,238.18,239.12,110317.0,244.7,246.22,238.18,239.12,110317.0
2025-04-07 11:30:00,239.5,243.84,239.41,242.02,69932.0,239.5,243.84,239.41,242.02,69932.0
2025-04-07 12:00:00,241.77,241.89,239.02,241.16,51861.0,241.77,241.89,239.02,241.16,51861.0
2025-04-07 12:30:00,241.15,242.92,237.45,238.09,50421.0,241.15,242.92,237.45,238.09,50421.0
2025-04-07 13:00:00,238.09,243.93,238.09,243.76,51222.0,238.09,243.93,238.09,243.76,51222.0
2025-04-07 13:30:00,243.38,246.68,242.48,246.24,39296.0,243.38,246.68,242.48,246.24,39296.0
2025-04-07 14:00:00,246.57,246.58,243.25,243.26,77833.0,246.57,246.58,243.25,243.26,77833.0
2025-04-07 14:30:00,242.93,246.09,242.92,243.18,84787.0,242.93,246.09,242.92,243.18,84787.0
2025-04-07 15:00:00,243.18,244.54,240.84,241.3,113999.0,243.18,244.54,240.84,241.3,113999.0
2025-04-07 15:30:00,241.3,244.13,240.77,243.7,249757.0,241.3,244.13,240.77,243.7,249757.0
2025-04-08 09:30:00,249.71,250.91,246.08,249.15,58473.0,249.71,250.91,246.08,249.15,58473.0
2025-04-08 10:00:00,249.44,251.27,248.56,250.87,27413.0,249.44,251.27,248.56,250.87,27413.0
2025-04-08 10:30:00,250.8,251.49,249.03,249.16,23618.0,250.8,251.49,249.03,249.16,23618.0
2025-04-08 11:00:00,249.11,250.43,248.01,248.75,33414.0,249.11,250.43,248.01,248.75,33414.0
2025-04-08 11:30:00,248.73,250.93,248.34,249.25,17909.0,248.73,250.93,248.34,249.25,17909.0
2025-04-08 12:00:00,249.3,249.78,246.06,247.19,29295.0,249.3,249.78,246.06,247.19,29295.0
2025-04-08 12:30:00,247.19,247.2,243.89,244.12,33437.0,247.19,247.2,243.89,244.12,33437.0
2025-04-08 13:00:00,243.61,245.01,242.58,242.87,35992.0,243.61,245.01,242.58,242.87,35992.0
2025-04-08 13:30:00,242.87,245.28,242.32,243.87,39911.0,242.87,245.28,242.32,243.87,39911.0
2025-04-08 14:00:00,243.76,243.76,241.32,241.32,22086.0,243.76,243.76,241.32,241.32,22086.0
2025-04-08 14:30:00,241.44,243.41,240.46,241.01,45808.0,241.44,243.41,240.46,241.01,45808.0
2025-04-08 15:00:00,240.88,241.14,237.47,239.63,67939.0,240.88,241.14,237.47,239.63,67939.0
2025-04-08 15:30:00,239.32,239.46,235.19,238.95,212415.0,239.32,239.46,235.19,238.95,212415.0
2025-04-09 09:30:00,238.08,241.39,237.24,239.83,66225.0,238.08,241.39,237.24,239.83,66225.0
2025-04-09 10:00:00,239.9,241.95,238.83,240.69,50658.0,239.9,241.95,238.83,240.69,50658.0
2025-04-09 10:30:00,240.75,242.31,237.67,237.91,21801.0,240.75,242.31,237.67,237.91,21801.0
2025-04-09 11:00:00,237.88,240.47,237.65,239.68,36458.0,237.88,240.47,237.65,239.68,36458.0
2025-04-09 11:30:00,239.61,240.21,238.04,238.97,23626.0,239.61,240.21,238.04,238.97,23626.0
2025-04-09 12:00:00,238.66,241.5,238.47,240.82,20936.0,238.66,241.5,238.47,240.82,20936.0
2025-04-09 12:30:00,240.73,242.99,240.73,242.02,59534.0,240.73,242.99,240.73,242.02,59534.0
2025-04-09 13:00:00,241.85,258.64,241.02,253.94,112780.0,241.85,258.64,241.02,253.94,112780.0
2025-04-09 13:30:00,253.94,260.5,253.91,259.56,76806.0,253.94,260.5,253.91,259.56,76806.0
2025-04-09 14:00:00,260.08,263.39,259.43,262.56,126243.0,260.08,263.39,259.43,262.56,126243.0
2025-04-09 14:30:00,262.53,263.76,259.45,259.81,60986.0,262.53,263.76,259.45,259.81,60986.0
2025-04-09 15:00:00,259.9,264.41,258.89,264.0,79112.0,259.9,264.41,258.89,264.0,79112.0
2025-04-09 15:30:00,263.98,265.14,261.91,262.85,283098.0,263.98,265.14,261.91,262.85,283098.0
2025-04-10 09:30:00,257.16,258.26,254.74,255.51,65370.0,257.16,258.26,254.74,255.51,65370.0
2025-04-10 10:00:00,255.44,257.3,255.08,256.53,39263.0,255.44,257.3,255.08,256.53,39263.0
2025-04-10 10:30:00,256.69,257.55,255.65,255.99,29781.0,256.69,257.55,255.65,255.99,29781.0
2025-04-10 11:00:00,255.82,256.91,254.89,255.09,40508.0,255.82,256.91,254.89,255.09,40508.0
2025-04-10 11:30:00,255.09,255.37,253.2,253.43,35944.0,255.09,255.37,253.2,253.43,35944.0
2025-04-10 12:00:00,253.28,254.06,248.62,249.17,34325.0,253.28,254.06,248.62,249.17,34325.0
2025-04-10 12:30:00,249.28,251.94,249.27,251.45,76662.0,249.28,251.94,249.27,251.45,76662.0
2025-04-10 13:00:00,251.33,254.17,248.58,251.23,56699.0,251.33,254.17,248.58,251.23,56699.0
2025-04-10 13:30:00,251.17,255.94,251.17,255.57,84315.0,251.17,255.94,251.17,255.57,84315.0
2025-04-10 14:00:00,255.08,257.88,253.58,257.61,122894.0,255.08,257.88,253.58,257.61,122894.0
2025-04-10 14:30:00,257.66,258.74,256.52,257.66,105061.0,257.66,258.74,256.52,257.66,105061.0
2025-04-10 15:00:00,257.66,259.2,255.23,255.36,110203.0,257.66,259.2,255.23,255.36,110203.0
2025-04-10 15:30:00,255.29,257.65,253.41,257.03,194326.0,255.29,257.65,253.41,257.03,194326.0
2025-04-11 09:30:00,256.92,258.55,254.58,255.87,31988.0,256.92,258.55,254.58,255.87,31988.0
2025-04-11 10:00:00,256.25,256.81,251.41,251.96,29984.0,256.25,256.81,251.41,251.96,29984.0
2025-04-11 10:30:00,251.47,254.15,251.43,253.49,42269.0,251.47,254.15,251.43,253.49,42269.0
2025-04-11 11:00:00,253.49,255.16,252.23,253.59,23467.0,253.49,255.16,252.23,253.59,23467.0
2025-04-11 11:30:00,253.61,255.75,253.6,255.75,13493.0,253.61,255.75,253.6,255.75,13493.0
2025-04-11 12:00:00,255.87,257.01,255.49,256.1,12136.0,255.87,257.01,255.49,256.1,12136.0
2025-04-11 12:30:00,256.26,258.58,256.26,257.85,18984.0,256.26,258.58,256.26,257.85,18984.0
2025-04-11 13:00:00,257.81,258.5,256.85,257.15,16253.0,257.81,258.5,256.85,257.15,16253.0
2025-04-11 13:30:00,257.28,260.47,257.04,259.75,21020.0,257.28,260.47,257.04,259.75,21020.0
2025-04-11 14:00:00,259.75,260.8,258.77,259.25,27424.0,259.75,260.8,258.77,259.25,27424.0
2025-04-11 14:30:00,259.4,260.04,258.76,258.87,13203.0,259.4,260.04,258.76,258.87,13203.0
2025-04-11 15:00:00,258.79,260.06,258.79,259.75,28656.0,258.79,260.06,258.79,259.75,28656.0
2025-04-11 15:30:00,259.63,260.13,258.19,258.4,136591.0,259.63,260.13,258.19,258.4,136591.0
2025-04-14 09:30:00,263.0,263.63,260.09,261.22,39578.0,263.0,263.63,260.09,261.22,39578.0
2025-04-14 10:00:00,261.51,263.43,261.3,263.43,23144.0,261.51,263.43,261.3,263.43,23144.0
2025-04-14 10:30:00,263.54,263.64,262.54,263.13,23609.0,263.54,263.64,262.54,263.13,23609.0
2025-04-14 11:00:00,263.2,263.21,261.31,261.36,36400.0,263.2,263.21,261.31,261.36,36400.0
2025-04-14 11:30:00,261.33,261.94,259.16,259.75,24441.0,261.33,261.94,259.16,259.75,24441.0
2025-04-14 12:00:00,259.69,260.42,258.54,259.45,19044.0,259.69,260.42,258.54,259.45,19044.0
2025-04-14 12:30:00,259.28,260.21,258.61,258.77,10248.0,259.28,260.21,258.61,258.77,10248.0
2025-04-14 13:00:00,258.88,260.43,258.2,259.57,23024.0,258.88,260.43,258.2,259.57,23024.0
2025-04-14 13:30:00,259.63,260.78,259.26,260.57,17500.0,259.63,260.78,259.26,260.57,17500.0
2025-04-14 14:00:00,260.66,261.17,260.05,261.05,21397.0,260.66,261.17,260.05,261.05,21397.0
2025-04-14 14:30:00,261.3,261.67,260.81,261.56,22045.0,261.3,261.67,260.81,261.56,22045.0
2025-04-14 15:00:00,261.45,262.23,261.37,261.49,24949.0,261.45,262.23,261.37,261.49,24949.0
2025-04-14 15:30:00,261.63,261.96,260.34,260.69,111418.0,261.63,261.96,260.34,260.69,111418.0
2025-04-15 09:30:00,262.4,265.71,262.0,265.2,58678.0,262.4,265.71,262.0,265.2,58678.0
2025-04-15 10:00:00,265.09,266.55,264.19,264.74,38136.0,265.09,266.55,264.19,264.74,38136.0
2025-04-15 10:30:00,264.65,265.81,264.02,265.13,25183.0,264.65,265.81,264.02,265.13,25183.0
2025-04-15 11:00:00,265.26,265.83,265.02,265.37,24545.0,265.26,265.83,265.02,265.37,24545.0
2025-04-15 11:30:00,265.36,266.11,264.41,265.11,16422.0,265.36,266.11,264.41,265.11,16422.0
2025-04-15 12:00:00,265.12,265.57,264.5,265.21,10422.0,265.12,265.57,264.5,265.21,10422.0
2025-04-15 12:30:00,265.4,265.56,264.06,264.19,6149.0,265.4,265.56,264.06,264.19,6149.0
2025-04-15 13:00:00,263.99,264.68,263.61,263.62,10970.0,263.99,264.68,263.61,263.62,10970.0
2025-04-15 13:30:00,263.83,264.38,263.46,263.9,10083.0,263.83,264.38,263.46,263.9,10083.0
2025-04-15 14:00:00,264.18,264.18,263.35,263.74,17833.0,264.18,264.18,263.35,263.74,17833.0
2025-04-15 14:30:00,263.86,264.68,263.86,264.37,12385.0,263.86,264.68,263.86,264.37,12385.0
2025-04-15 15:00:00,264.33,264.64,263.9,264.44,30605.0,264.33,264.64,263.9,264.44,30605.0
2025-04-15 15:30:00,264.49,265.65,264.25,265.34,104816.0,264.49,265.65,264.25,265.34,104816.0
2025-04-16 09:30:00,261.79,264.11,261.79,263.17,19264.0,261.79,264.11,261.79,263.17,19264.0
2025-04-16 10:00:00,263.24,264.79,262.8,264.31,21386.0,263.24,264.79,262.8,264.31,21386.0
2025-04-16 10:30:00,264.67,265.5,264.33,265.26,31952.0,264.67,265.5,264.33,265.26,31952.0
2025-04-16 11:00:00,265.25,266.15,264.51,265.96,35494.0,265.25,266.15,264.51,265.96,35494.0
2025-04-16 11:30:00,265.78,265.78,264.02,264.12,13963.0,265.78,265.78,264.02,264.12,13963.0
2025-04-16 12:00:00,264.17,264.62,263.89,264.31,7223.0,264.17,264.62,263.89,264.31,7223.0
2025-04-16 12:30:00,264.31,264.59,263.55,263.55,9299.0,264.31,264.59,263.55,263.55,9299.0
2025-04-16 13:00:00,263.71,264.09,263.42,263.8,8633.0,263.71,264.09,263.42,263.8,8633.0
2025-04-16 13:30:00,263.73,263.77,260.31,260.31,27215.0,263.73,263.77,260.31,260.31,27215.0
2025-04-16 14:00:00,260.32,261.61,259.72,261.34,17585.0,260.32,261.61,259.72,261.34,17585.0
2025-04-16 14:30:00,261.31,261.31,259.45,259.45,16385.0,261.31,261.31,259.45,259.45,16385.0
2025-04-16 15:00:00,259.5,259.72,257.91,258.23,29844.0,259.5,259.72,257.91,258.23,29844.0
2025-04-16 15:30:00,258.29,260.68,258.26,260.21,151074.0,258.29,260.68,258.26,260.21,151074.0
2025-04-17 09:30:00,262.3,262.3,259.72,260.71,99137.0,262.3,262.3,259.72,260.71,99137.0
2025-04-17 10:00:00,261.19,261.7,259.44,259.46,20814.0,261.19,261.7,259.44,259.46,20814.0
2025-04-17 10:30:00,259.16,259.29,258.14,258.55,24981.0,259.16,259.29,258.14,258.55,24981.0
2025-04-17 11:00:00,258.63,261.23,258.56,260.42,37886.0,258.63,261.23,258.56,260.42,37886.0
2025-04-17 11:30:00,260.39,261.79,260.32,260.63,18208.0,260.39,261.79,260.32,260.63,18208.0
2025-04-17 12:00:00,260.98,261.63,259.89,261.4,12960.0,260.98,261.63,259.89,261.4,12960.0
2025-04-17 12:30:00,261.23,262.39,260.7,261.98,13266.0,261.23,262.39,260.7,261.98,13266.0
2025-04-17 13:00:00,262.09,262.13,260.13,260.43,16108.0,262.09,262.13,260.13,260.43,16108.0
2025-04-17 13:30:00,260.41,261.5,260.37,261.24,15389.0,260.41,261.5,260.37,261.24,15389.0
2025-04-17 14:00:00,261.02,262.16,261.0,261.4,21665.0,261.02,262.16,261.0,261.4,21665.0
2025-04-17 14:30:00,261.55,261.97,261.07,261.07,25797.0,261.55,261.97,261.07,261.07,25797.0
2025-04-17 15:00:00,260.91,261.1,259.26,259.42,37295.0,260.91,261.1,259.26,259.42,37295.0
2025-04-17 15:30:00,259.42,260.37,258.87,259.62,76940.0,259.42,260.37,258.87,259.62,76940.0
2025-04-21 09:30:00,255.92,256.52,255.37,255.94,15589.0,255.92,256.52,255.37,255.94,15589.0
2025-04-21 10:00:00,255.25,255.45,252.65,253.24,21920.0,255.25,255.45,252.65,253.24,21920.0
2025-04-21 10:30:00,252.86,252.9,251.26,252.1,45034.0,252.86,252.9,251.26,252.1,45034.0
2025-04-21 11:00:00,252.15,252.41,251.43,251.69,15164.0,252.15,252.41,251.43,251.69,15164.0
2025-04-21 11:30:00,251.46,251.58,250.46,250.51,23557.0,251.46,251.58,250.46,250.51,23557.0
2025-04-21 12:00:00,250.67,252.13,250.65,251.7,33372.0,250.67,252.13,250.65,251.7,33372.0
2025-04-21 12:30:00,251.98,253.21,251.65,251.77,35468.0,251.98,253.21,251.65,251.77,35468.0
2025-04-21 13:00:00,251.72,252.27,250.97,251.88,66748.0,251.72,252.27,250.97,251.88,66748.0
2025-04-21 13:30:00,251.85,252.6,251.73,251.8,38212.0,251.85,252.6,251.73,251.8,38212.0
2025-04-21 14:00:00,251.8,251.98,250.89,251.98,29843.0,251.8,251.98,250.89,251.98,29843.0
2025-04-21 14:30:00,251.9,252.13,250.48,250.73,55552.0,251.9,252.13,250.48,250.73,55552.0
2025-04-21 15:00:00,250.72,251.67,250.71,251.42,27797.0,250.72,251.67,250.71,251.42,27797.0
2025-04-21 15:30:00,251.5,254.61,251.5,254.24,140613.0,251.5,254.61,251.5,254.24,140613.0
2025-04-22 09:30:00,257.81,259.04,256.04,258.62,39026.0,257.81,259.04,256.04,258.62,39026.0
2025-04-22 10:00:00,258.57,259.41,258.05,258.42,23538.0,258.57,259.41,258.05,258.42,23538.0
2025-04-22 10:30:00,258.6,259.07,258.16,258.86,15537.0,258.6,259.07,258.16,258.86,15537.0
2025-04-22 11:00:00,258.86,260.27,258.85,259.62,34603.0,258.86,260.27,258.85,259.62,34603.0
2025-04-22 11:30:00,259.81,261.0,259.19,260.84,41895.0,259.81,261.0,259.19,260.84,41895.0
2025-04-22 12:00:00,261.0,263.14,261.0,262.88,25406.0,261.0,263.14,261.0,262.88,25406.0
2025-04-22 12:30:00,262.82,262.96,261.8,262.17,12597.0,262.82,262.96,261.8,262.17,12597.0
2025-04-22 13:00:00,262.38,262.82,258.69,259.09,14535.0,262.38,262.82,258.69,259.09,14535.0
2025-04-22 13:30:00,259.14,259.37,258.29,258.48,17654.0,259.14,259.37,258.29,258.48,17654.0
2025-04-22 14:00:00,258.6,260.76,258.45,260.38,22098.0,258.6,260.76,258.45,260.38,22098.0
2025-04-22 14:30:00,260.43,261.27,260.4,261.01,14923.0,260.43,261.27,260.4,261.01,14923.0
2025-04-22 15:00:00,261.01,261.21,259.65,259.83,28609.0,261.01,261.21,259.65,259.83,28609.0
2025-04-22 15:30:00,259.86,261.34,259.7,261.2,89278.0,259.86,261.34,259.7,261.2,89278.0
2025-04-23 09:30:00,265.49,270.8,264.61,268.77,70176.0,265.49,270.8,264.61,268.77,70176.0
2025-04-23 10:00:00,269.3,270.0,267.92,269.27,21756.0,269.3,270.0,267.92,269.27,21756.0
2025-04-23 10:30:00,269.34,270.32,268.64,268.88,24036.0,269.34,270.32,268.64,268.88,24036.0
2025-04-23 11:00:00,268.89,269.27,266.69,267.2,17798.0,268.89,269.27,266.69,267.2,17798.0
2025-04-23 11:30:00,267.06,267.4,264.99,266.07,14645.0,267.06,267.4,264.99,266.07,14645.0
2025-04-23 12:00:00,266.02,266.1,263.83,264.46,9034.0,266.02,266.1,263.83,264.46,9034.0
2025-04-23 12:30:00,264.81,266.0,264.64,266.0,6416.0,264.81,266.0,264.64,266.0,6416.0
2025-04-23 13:00:00,265.65,266.99,265.11,266.24,13337.0,265.65,266.99,265.11,266.24,13337.0
2025-04-23 13:30:00,266.31,266.54,265.16,266.26,12897.0,266.31,266.54,265.16,266.26,12897.0
2025-04-23 14:00:00,266.15,267.0,265.68,265.88,19468.0,266.15,267.0,265.68,265.88,19468.0
2025-04-23 14:30:00,266.0,266.32,265.02,265.42,11360.0,266.0,266.32,265.02,265.42,11360.0
2025-04-23 15:00:00,265.27,265.58,264.07,264.36,16954.0,265.27,265.58,264.07,264.36,16954.0
2025-04-23 15:30:00,264.24,265.1,263.58,264.42,86554.0,264.24,265.1,263.58,264.42,86554.0
2025-04-24 09:30:00,265.54,271.02,265.02,270.55,71209.0,265.54,271.02,265.02,270.55,71209.0
2025-04-24 10:00:00,270.55,271.53,270.17,271.31,60202.0,270.55,271.53,270.17,271.31,60202.0
2025-04-24 10:30:00,271.32,272.77,269.7,270.21,32237.0,271.32,272.77,269.7,270.21,32237.0
2025-04-24 11:00:00,270.19,271.33,270.04,270.13,29348.0,270.19,271.33,270.04,270.13,29348.0
2025-04-24 11:30:00,270.12,270.85,269.85,269.89,23845.0,270.12,270.85,269.85,269.89,23845.0
2025-04-24 12:00:00,270.02,272.02,270.0,271.5,18885.0,270.02,272.02,270.0,271.5,18885.0
2025-04-24 12:30:00,271.63,272.09,271.08,271.52,18134.0,271.63,272.09,271.08,271.52,18134.0
2025-04-24 13:00:00,271.28,272.0,271.0,271.93,15832.0,271.28,272.0,271.0,271.93,15832.0
2025-04-24 13:30:00,271.86,272.02,271.2,271.82,14318.0,271.86,272.02,271.2,271.82,14318.0
2025-04-24 14:00:00,271.66,272.22,271.66,271.9,18091.0,271.66,272.22,271.66,271.9,18091.0
2025-04-24 14:30:00,271.87,272.57,271.77,272.1,25255.0,271.87,272.57,271.77,272.1,25255.0
2025-04-24 15:00:00,272.12,272.16,271.44,271.64,25507.0,272.12,272.16,271.44,271.64,25507.0
2025-04-24 15:30:00,271.65,272.1,271.19,271.7,126486.0,271.65,272.1,271.19,271.7,126486.0
2025-04-25 09:30:00,271.3,272.27,270.43,270.44,28788.0,271.3,272.27,270.43,270.44,28788.0
2025-04-25 10:00:00,270.65,272.11,269.59,270.0,41514.0,270.65,272.11,269.59,270.0,41514.0
2025-04-25 10:30:00,269.72,270.69,269.19,269.99,20720.0,269.72,270.69,269.19,269.99,20720.0
2025-04-25 11:00:00,270.38,271.31,270.15,270.5,21293.0,270.38,271.31,270.15,270.5,21293.0
2025-04-25 11:30:00,270.39,270.69,269.68,270.13,10948.0,270.39,270.69,269.68,270.13,10948.0
2025-04-25 12:00:00,270.01,271.02,269.99,270.85,17446.0,270.01,271.02,269.99,270.85,17446.0
2025-04-25 12:30:00,270.73,271.06,270.33,270.67,14267.0,270.73,271.06,270.33,270.67,14267.0
2025-04-25 13:00:00,270.69,271.46,270.62,271.24,16662.0,270.69,271.46,270.62,271.24,16662.0
2025-04-25 13:30:00,271.31,271.61,269.0,269.38,19446.0,271.31,271.61,269.0,269.38,19446.0
2025-04-25 14:00:00,269.28,270.06,269.17,269.68,26042.0,269.28,270.06,269.17,269.68,26042.0
2025-04-25 14:30:00,269.72,270.23,269.16,269.23,43622.0,269.72,270.23,269.16,269.23,43622.0
2025-04-25 15:00:00,269.24,269.82,269.02,269.34,60155.0,269.24,269.82,269.02,269.34,60155.0
2025-04-25 15:30:00,269.28,270.21,268.77,269.81,154379.0,269.28,270.21,268.77,269.81,154379.0
2025-04-28 09:30:00,269.79,272.15,269.42,271.31,34756.0,269.79,272.15,269.42,271.31,34756.0
2025-04-28 10:00:00,271.25,273.23,271.25,272.74,24607.0,271.25,273.23,271.25,272.74,24607.0
2025-04-28 10:30:00,272.81,273.56,272.26,272.43,20738.0,272.81,273.56,272.26,272.43,20738.0
2025-04-28 11:00:00,272.27,272.72,271.14,271.26,22174.0,272.27,272.72,271.14,271.26,22174.0
2025-04-28 11:30:00,271.26,272.13,271.02,271.44,17506.0,271.26,272.13,271.02,271.44,17506.0
2025-04-28 12:00:00,271.15,271.28,269.85,269.96,30204.0,271.15,271.28,269.85,269.96,30204.0
2025-04-28 12:30:00,269.97,271.3,269.77,270.67,23562.0,269.97,271.3,269.77,270.67,23562.0
2025-04-28 13:00:00,270.75,270.75,269.72,270.0,30867.0,270.75,270.75,269.72,270.0,30867.0
2025-04-28 13:30:00,270.0,270.88,269.7,270.79,17506.0,270.0,270.88,269.7,270.79,17506.0
2025-04-28 14:00:00,270.81,271.28,270.44,271.06,16247.0,270.81,271.28,270.44,271.06,16247.0
2025-04-28 14:30:00,271.06,271.71,270.65,271.61,26552.0,271.06,271.71,270.65,271.61,26552.0
2025-04-28 15:00:00,271.46,271.77,271.26,271.62,16469.0,271.46,271.77,271.26,271.62,16469.0
2025-04-28 15:30:00,271.51,272.35,270.88,271.53,106083.0,271.51,272.35,270.88,271.53,106083.0
2025-04-29 09:30:00,270.8,273.15,270.76,272.41,37691.0,270.8,273.15,270.76,272.41,37691.0
2025-04-29 10:00:00,272.55,272.73,270.84,270.91,24001.0,272.55,272.73,270.84,270.91,24001.0
2025-04-29 10:30:00,271.09,272.82,271.09,272.71,9138.0,271.09,272.82,271.09,272.71,9138.0
2025-04-29 11:00:00,272.71,273.03,271.94,272.44,13095.0,272.71,273.03,271.94,272.44,13095.0
2025-04-29 11:30:00,272.41,272.41,271.49,271.73,11691.0,272.41,272.41,271.49,271.73,11691.0
2025-04-29 12:00:00,271.92,272.53,271.73,271.93,5470.0,271.92,272.53,271.73,271.93,5470.0
2025-04-29 12:30:00,271.84,272.0,270.4,270.89,8459.0,271.84,272.0,270.4,270.89,8459.0
2025-04-29 13:00:00,270.75,272.0,270.68,271.82,5783.0,270.75,272.0,270.68,271.82,5783.0
2025-04-29 13:30:00,272.0,272.83,271.75,272.58,9004.0,272.0,272.83,271.75,272.58,9004.0
2025-04-29 14:00:00,272.65,272.87,272.12,272.42,7000.0,272.65,272.87,272.12,272.42,7000.0
2025-04-29 14:30:00,272.23,272.4,271.99,272.1,6153.0,272.23,272.4,271.99,272.1,6153.0
2025-04-29 15:00:00,272.19,272.86,272.05,272.59,14013.0,272.19,272.86,272.05,272.59,14013.0
2025-04-29 15:30:00,272.66,273.18,272.11,272.89,99877.0,272.66,273.18,272.11,272.89,99877.0
2025-04-30 09:30:00,270.41,270.7,267.61,268.49,61710.0,270.41,270.7,267.61,268.49,61710.0
2025-04-30 10:00:00,268.74,271.07,268.49,271.0,24354.0,268.74,271.07,268.49,271.0,24354.0
2025-04-30 10:30:00,271.0,271.46,270.45,271.19,12301.0,271.0,271.46,270.45,271.19,12301.0
2025-04-30 11:00:00,270.94,271.92,270.94,271.53,38945.0,270.94,271.92,270.94,271.53,38945.0
2025-04-30 11:30:00,271.34,272.72,271.34,272.19,9876.0,271.34,272.72,271.34,272.19,9876.0
2025-04-30 12:00:00,272.27,272.5,271.23,271.37,24395.0,272.27,272.5,271.23,271.37,24395.0
2025-04-30 12:30:00,271.37,272.02,271.21,271.75,8391.0,271.37,272.02,271.21,271.75,8391.0
2025-04-30 13:00:00,272.04,272.38,270.62,272.38,19150.0,272.04,272.38,270.62,272.38,19150.0
2025-04-30 13:30:00,272.38,272.98,272.09,272.09,7416.0,272.38,272.98,272.09,272.09,7416.0
2025-04-30 14:00:00,272.18,273.0,271.7,272.42,17056.0,272.18,273.0,271.7,272.42,17056.0
2025-04-30 14:30:00,272.54,272.96,271.86,272.06,24644.0,272.54,272.96,271.86,272.06,24644.0
2025-04-30 15:00:00,272.37,272.75,271.77,271.9,15900.0,272.37,272.75,271.77,271.9,15900.0
2025-04-30 15:30:00,272.0,274.87,271.77,274.06,111514.0,272.0,274.87,271.77,274.06,111514.0
2025-05-01 09:30:00,276.63,277.02,274.13,274.71,44249.0,276.63,277.02,274.13,274.71,44249.0
2025-05-01 10:00:00,275.13,277.35,275.12,277.29,24213.0,275.13,277.35,275.12,277.29,24213.0
2025-05-01 10:30:00,277.17,278.07,276.91,277.88,27563.0,277.17,278.07,276.91,277.88,27563.0
2025-05-01 11:00:00,277.86,278.57,277.34,277.96,26863.0,277.86,278.57,277.34,277.96,26863.0
2025-05-01 11:30:00,277.97,277.98,276.38,276.48,16529.0,277.97,277.98,276.38,276.48,16529.0
2025-05-01 12:00:00,276.68,276.7,275.16,275.52,22308.0,276.68,276.7,275.16,275.52,22308.0
2025-05-01 12:30:00,275.53,276.07,275.44,276.06,26025.0,275.53,276.07,275.44,276.06,26025.0
2025-05-01 13:00:00,275.99,276.6,275.57,275.75,37212.0,275.99,276.6,275.57,275.75,37212.0
2025-05-01 13:30:00,275.86,276.1,275.13,275.73,22074.0,275.86,276.1,275.13,275.73,22074.0
2025-05-01 14:00:00,275.87,276.39,275.52,275.91,32909.0,275.87,276.39,275.52,275.91,32909.0
2025-05-01 14:30:00,275.9,276.3,275.56,275.75,42025.0,275.9,276.3,275.56,275.75,42025.0
2025-05-01 15:00:00,275.74,275.99,275.12,275.85,30501.0,275.74,275.99,275.12,275.85,30501.0
2025-05-01 15:30:00,275.83,276.17,273.13,273.35,148744.0,275.83,276.17,273.13,273.35,148744.0
2025-05-02 09:30:00,278.3,279.05,276.32,277.66,28119.0,278.3,279.05,276.32,277.66,28119.0
2025-05-02 10:00:00,277.69,278.59,277.63,277.98,22778.0,277.69,278.59,277.63,277.98,22778.0
2025-05-02 10:30:00,277.96,277.96,276.8,277.56,17548.0,277.96,277.96,276.8,277.56,17548.0
2025-05-02 11:00:00,277.47,278.38,277.47,277.69,22433.0,277.47,278.38,277.47,277.69,22433.0
2025-05-02 11:30:00,277.75,278.84,277.73,278.72,18018.0,277.75,278.84,277.73,278.72,18018.0
2025-05-02 12:00:00,278.76,279.87,278.65,279.73,20797.0,278.76,279.87,278.65,279.73,20797.0
2025-05-02 12:30:00,279.85,280.74,279.68,280.39,25023.0,279.85,280.74,279.68,280.39,25023.0
2025-05-02 13:00:00,280.34,280.88,279.45,279.48,23994.0,280.34,280.88,279.45,279.48,23994.0
2025-05-02 13:30:00,279.56,280.05,279.47,279.91,8408.0,279.56,280.05,279.47,279.91,8408.0
2025-05-02 14:00:00,280.0,280.7,280.0,280.05,12552.0,280.0,280.7,280.0,280.05,12552.0
2025-05-02 14:30:00,280.19,280.52,279.63,280.07,9864.0,280.19,280.52,279.63,280.07,9864.0
2025-05-02 15:00:00,279.99,280.39,279.51,280.15,13727.0,279.99,280.39,279.51,280.15,13727.0
2025-05-02 15:30:00,280.08,281.19,279.83,279.91,95652.0,280.08,281.19,279.83,279.91,95652.0
2025-05-05 09:30:00,278.19,281.38,278.19,281.32,30797.0,278.19,281.38,278.19,281.32,30797.0
2025-05-05 10:00:00,281.5,282.45,281.35,282.38,20510.0,281.5,282.45,281.35,282.38,20510.0
2025-05-05 10:30:00,282.15,282.8,281.52,282.74,11091.0,282.15,282.8,281.52,282.74,11091.0
2025-05-05 11:00:00,282.69,283.27,282.53,282.73,12449.0,282.69,283.27,282.53,282.73,12449.0
2025-05-05 11:30:00,282.73,282.81,281.78,282.17,21873.0,282.73,282.81,281.78,282.17,21873.0
2025-05-05 12:00:00,281.97,282.29,281.9,282.1,12147.0,281.97,282.29,281.9,282.1,12147.0
2025-05-05 12:30:00,281.94,282.04,281.72,281.73,5117.0,281.94,282.04,281.72,281.73,5117.0
2025-05-05 13:00:00,281.69,281.69,281.22,281.55,3857.0,281.69,281.69,281.22,281.55,3857.0
2025-05-05 13:30:00,281.49,281.66,281.33,281.44,5053.0,281.49,281.66,281.33,281.44,5053.0
2025-05-05 14:00:00,281.42,281.69,281.36,281.39,6134.0,281.42,281.69,281.36,281.39,6134.0
2025-05-05 14:30:00,281.38,281.89,281.38,281.56,7017.0,281.38,281.89,281.38,281.56,7017.0
2025-05-05 15:00:00,281.57,281.65,281.01,281.16,25811.0,281.57,281.65,281.01,281.16,25811.0
2025-05-05 15:30:00,281.18,281.66,279.88,279.96,75805.0,281.18,281.66,279.88,279.96,75805.0
2025-05-06 09:30:00,277.88,278.55,276.21,276.92,27959.0,277.88,278.55,276.21,276.92,27959.0
2025-05-06 10:00:00,276.78,280.44,276.77,280.15,30982.0,276.78,280.44,276.77,280.15,30982.0
2025-05-06 10:30:00,280.15,280.5,279.75,280.16,12814.0,280.15,280.5,279.75,280.16,12814.0
2025-05-06 11:00:00,280.18,281.16,280.18,280.73,8304.0,280.18,281.16,280.18,280.73,8304.0
2025-05-06 11:30:00,280.65,281.1,280.31,280.45,6530.0,280.65,281.1,280.31,280.45,6530.0
2025-05-06 12:00:00,280.18,281.3,280.07,280.44,9576.0,280.18,281.3,280.07,280.44,9576.0
2025-05-06 12:30:00,280.42,280.51,279.48,279.56,4243.0,280.42,280.51,279.48,279.56,4243.0
2025-05-06 13:00:00,279.65,279.93,279.19,279.41,5430.0,279.65,279.93,279.19,279.41,5430.0
2025-05-06 13:30:00,279.42,279.67,278.92,279.29,8425.0,279.42,279.67,278.92,279.29,8425.0
2025-05-06 14:00:00,279.11,280.04,279.11,280.04,8845.0,279.11,280.04,279.11,280.04,8845.0
2025-05-06 14:30:00,280.12,280.4,279.91,280.22,11687.0,280.12,280.4,279.91,280.22,11687.0
2025-05-06 15:00:00,280.21,280.35,279.86,280.11,21599.0,280.21,280.35,279.86,280.11,21599.0
2025-05-06 15:30:00,280.13,280.17,278.41,278.47,52304.0,280.13,280.17,278.41,278.47,52304.0
2025-05-07 09:30:00,279.38,281.9,279.37,281.9,36333.0,279.38,281.9,279.37,281.9,36333.0
2025-05-07 10:00:00,282.06,282.45,281.63,282.19,13577.0,282.06,282.45,281.63,282.19,13577.0
2025-05-07 10:30:00,282.18,282.53,281.34,281.76,10299.0,282.18,282.53,281.34,281.76,10299.0
2025-05-07 11:00:00,281.38,282.47,281.03,282.23,11911.0,281.38,282.47,281.03,282.23,11911.0
2025-05-07 11:30:00,282.25,283.61,282.23,283.13,19623.0,282.25,283.61,282.23,283.13,19623.0
2025-05-07 12:00:00,283.11,283.46,282.71,282.71,17320.0,283.11,283.46,282.71,282.71,17320.0
2025-05-07 12:30:00,282.74,283.97,282.74,283.84,11741.0,282.74,283.97,282.74,283.84,11741.0
2025-05-07 13:00:00,283.74,283.95,283.6,283.64,8081.0,283.74,283.95,283.6,283.64,8081.0
2025-05-07 13:30:00,283.72,283.74,282.71,282.8,19593.0,283.72,283.74,282.71,282.8,19593.0
2025-05-07 14:00:00,282.63,283.19,280.55,281.27,38338.0,282.63,283.19,280.55,281.27,38338.0
2025-05-07 14:30:00,281.24,283.52,281.16,283.18,29979.0,281.24,283.52,281.16,283.18,29979.0
2025-05-07 15:00:00,283.15,283.17,281.79,281.98,21509.0,283.15,283.17,281.79,281.98,21509.0
2025-05-07 15:30:00,281.88,284.77,281.76,283.53,98368.0,281.88,284.77,281.76,283.53,98368.0
2025-05-08 09:30:00,284.89,286.21,284.06,285.67,44001.0,284.89,286.21,284.06,285.67,44001.0
2025-05-08 10:00:00,285.42,286.28,285.05,286.22,48525.0,285.42,286.28,285.05,286.22,48525.0
2025-05-08 10:30:00,286.25,287.27,285.23,285.72,24104.0,286.25,287.27,285.23,285.72,24104.0
2025-05-08 11:00:00,285.59,287.67,285.0,287.07,14633.0,285.59,287.67,285.0,287.07,14633.0
2025-05-08 11:30:00,287.12,289.68,287.11,288.92,40205.0,287.12,289.68,287.11,288.92,40205.0
2025-05-08 12:00:00,288.96,290.1,288.96,289.36,22072.0,288.96,290.1,288.96,289.36,22072.0
2025-05-08 12:30:00,289.42,290.46,289.42,290.06,18386.0,289.42,290.46,289.42,290.06,18386.0
2025-05-08 13:00:00,290.18,290.18,289.51,289.58,21637.0,290.18,290.18,289.51,289.58,21637.0
2025-05-08 13:30:00,289.68,289.85,289.26,289.35,18975.0,289.68,289.85,289.26,289.35,18975.0
2025-05-08 14:00:00,289.3,290.1,289.22,289.99,13860.0,289.3,290.1,289.22,289.99,13860.0
2025-05-08 14:30:00,289.86,290.73,289.86,290.45,16205.0,289.86,290.73,289.86,290.45,16205.0
2025-05-08 15:00:00,290.32,291.34,290.04,291.34,22937.0,290.32,291.34,290.04,291.34,22937.0
2025-05-08 15:30:00,291.31,291.35,289.41,289.46,91247.0,291.31,291.35,289.41,289.46,91247.0
2025-05-09 09:30:00,289.8,291.99,288.25,288.9,27375.0,289.8,291.99,288.25,288.9,27375.0
2025-05-09 10:00:00,288.75,289.3,286.33,286.72,23399.0,288.75,289.3,286.33,286.72,23399.0
2025-05-09 10:30:00,286.81,287.36,285.77,287.36,7267.0,286.81,287.36,285.77,287.36,7267.0
2025-05-09 11:00:00,287.61,287.99,287.01,287.42,16900.0,287.61,287.99,287.01,287.42,16900.0
2025-05-09 11:30:00,287.21,288.22,287.02,288.22,8281.0,287.21,288.22,287.02,288.22,8281.0
2025-05-09 12:00:00,288.36,288.36,286.81,287.74,11948.0,288.36,288.36,286.81,287.74,11948.0
2025-05-09 12:30:00,287.63,288.07,287.34,287.7,21264.0,287.63,288.07,287.34,287.7,21264.0
2025-05-09 13:00:00,287.99,288.68,287.72,288.54,6845.0,287.99,288.68,287.72,288.54,6845.0
2025-05-09 13:30:00,288.69,289.03,288.41,288.81,8427.0,288.69,289.03,288.41,288.81,8427.0
2025-05-09 14:00:00,288.77,289.29,288.5,288.96,28015.0,288.77,289.29,288.5,288.96,28015.0
2025-05-09 14:30:00,288.96,289.49,288.96,289.15,16275.0,288.96,289.49,288.96,289.15,16275.0
2025-05-09 15:00:00,289.15,289.88,289.14,289.26,14302.0,289.15,289.88,289.14,289.26,14302.0
2025-05-09 15:30:00,289.18,289.18,287.33,287.56,108591.0,289.18,289.18,287.33,287.56,108591.0
2025-05-12 09:30:00,295.95,297.86,293.82,294.93,86347.0,295.95,297.86,293.82,294.93,86347.0
2025-05-12 10:00:00,294.93,295.73,293.07,293.25,38461.0,294.93,295.73,293.07,293.25,38461.0
2025-05-12 10:30:00,293.25,294.59,292.51,293.65,21805.0,293.25,294.59,292.51,293.65,21805.0
2025-05-12 11:00:00,293.65,294.07,293.43,293.69,18751.0,293.65,294.07,293.43,293.69,18751.0
2025-05-12 11:30:00,293.69,294.27,293.38,294.15,12479.0,293.69,294.27,293.38,294.15,12479.0
2025-05-12 12:00:00,294.03,294.58,293.83,294.13,18261.0,294.03,294.58,293.83,294.13,18261.0
2025-05-12 12:30:00,294.3,294.79,293.98,294.37,26125.0,294.3,294.79,293.98,294.37,26125.0
2025-05-12 13:00:00,294.5,295.05,294.23,294.99,43300.0,294.5,295.05,294.23,294.99,43300.0
2025-05-12 13:30:00,294.99,295.27,294.83,294.85,14902.0,294.99,295.27,294.83,294.85,14902.0
2025-05-12 14:00:00,294.66,295.0,294.19,294.6,15805.0,294.66,295.0,294.19,294.6,15805.0
2025-05-12 14:30:00,294.72,294.75,294.0,294.34,26140.0,294.72,294.75,294.0,294.34,26140.0
2025-05-12 15:00:00,294.12,294.56,292.85,293.06,48526.0,294.12,294.56,292.85,293.06,48526.0
2025-05-12 15:30:00,293.06,293.37,292.65,293.19,195628.0,293.06,293.37,292.65,293.19,195628.0
2025-05-13 09:30:00,294.18,294.65,292.95,294.55,49410.0,294.18,294.65,292.95,294.55,49410.0
2025-05-13 10:00:00,294.78,296.09,294.74,295.71,73216.0,294.78,296.09,294.74,295.71,73216.0
2025-05-13 10:30:00,295.67,296.16,295.12,295.84,21676.0,295.67,296.16,295.12,295.84,21676.0
2025-05-13 11:00:00,295.94,297.6,295.73,297.43,34296.0,295.94,297.6,295.73,297.43,34296.0
2025-05-13 11:30:00,297.42,298.13,297.28,297.5,23046.0,297.42,298.13,297.28,297.5,23046.0
2025-05-13 12:00:00,297.5,298.4,297.41,298.4,19911.0,297.5,298.4,297.41,298.4,19911.0
2025-05-13 12:30:00,298.36,298.83,298.17,298.17,10825.0,298.36,298.83,298.17,298.17,10825.0
2025-05-13 13:00:00,298.28,298.46,298.09,298.13,10608.0,298.28,298.46,298.09,298.13,10608.0
2025-05-13 13:30:00,298.13,298.48,297.39,297.41,10702.0,298.13,298.48,297.39,297.41,10702.0
2025-05-13 14:00:00,297.27,297.54,296.58,296.58,13426.0,297.27,297.54,296.58,296.58,13426.0
2025-05-13 14:30:00,296.6,297.52,296.55,297.5,9572.0,296.6,297.52,296.55,297.5,9572.0
2025-05-13 15:00:00,297.51,297.83,297.25,297.63,21178.0,297.51,297.83,297.25,297.63,21178.0
2025-05-13 15:30:00,297.56,298.11,296.92,297.1,71764.0,297.56,298.11,296.92,297.1,71764.0
2025-05-14 09:30:00,295.85,297.99,295.85,296.94,36613.0,295.85,297.99,295.85,296.94,36613.0
2025-05-14 10:00:00,296.94,297.46,296.63,296.8,15824.0,296.94,297.46,296.63,296.8,15824.0
2025-05-14 10:30:00,296.75,297.01,296.17,296.24,10352.0,296.75,297.01,296.17,296.24,10352.0
2025-05-14 11:00:00,296.16,296.33,294.96,296.11,15538.0,296.16,296.33,294.96,296.11,15538.0
2025-05-14 11:30:00,296.14,296.33,295.45,295.47,15501.0,296.14,296.33,295.45,295.47,15501.0
2025-05-14 12:00:00,295.45,295.61,295.14,295.45,43158.0,295.45,295.61,295.14,295.45,43158.0
2025-05-14 12:30:00,295.45,295.62,294.65,294.79,34098.0,295.45,295.62,294.65,294.79,34098.0
2025-05-14 13:00:00,294.79,295.4,294.69,295.34,19569.0,294.79,295.4,294.69,295.34,19569.0
2025-05-14 13:30:00,295.52,295.99,295.4,295.72,13794.0,295.52,295.99,295.4,295.72,13794.0
2025-05-14 14:00:00,295.78,295.79,295.36,295.52,18577.0,295.78,295.79,295.36,295.52,18577.0
2025-05-14 14:30:00,295.59,296.13,295.5,295.8,19067.0,295.59,296.13,295.5,295.8,19067.0
2025-05-14 15:00:00,295.84,296.04,295.27,295.75,33277.0,295.84,296.04,295.27,295.75,33277.0
2025-05-14 15:30:00,295.71,296.28,295.3,295.55,131775.0,295.71,296.28,295.3,295.55,131775.0
2025-05-15 09:30:00,294.97,297.15,294.44,295.77,57412.0,294.97,297.15,294.44,295.77,57412.0
2025-05-15 10:00:00,295.56,296.7,295.4,295.55,33694.0,295.56,296.7,295.4,295.55,33694.0
2025-05-15 10:30:00,295.55,295.91,294.4,295.86,33719.0,295.55,295.91,294.4,295.86,33719.0
2025-05-15 11:00:00,295.7,296.99,295.19,296.99,38953.0,295.7,296.99,295.19,296.99,38953.0
2025-05-15 11:30:00,296.86,297.09,296.44,296.45,48132.0,296.86,297.09,296.44,296.45,48132.0
2025-05-15 12:00:00,296.41,296.56,295.6,295.77,68577.0,296.41,296.56,295.6,295.77,68577.0
2025-05-15 12:30:00,295.89,296.79,295.61,296.54,44568.0,295.89,296.79,295.61,296.54,44568.0
2025-05-15 13:00:00,296.53,297.18,296.53,297.01,110903.0,296.53,297.18,296.53,297.01,110903.0
2025-05-15 13:30:00,297.11,297.11,295.84,295.98,41870.0,297.11,297.11,295.84,295.98,41870.0
2025-05-15 14:00:00,295.9,296.43,295.03,295.18,39529.0,295.9,296.43,295.03,295.18,39529.0
2025-05-15 14:30:00,295.01,296.11,294.98,296.09,39358.0,295.01,296.11,294.98,296.09,39358.0
2025-05-15 15:00:00,296.01,296.27,295.29,295.32,61372.0,296.01,296.27,295.29,295.32,61372.0
2025-05-15 15:30:00,295.31,296.18,295.24,295.78,194146.0,295.31,296.18,295.24,295.78,194146.0
2025-05-16 09:30:00,295.63,296.52,294.82,296.03,132509.0,295.63,296.52,294.82,296.03,132509.0
2025-05-16 10:00:00,296.05,296.05,295.19,295.5,49456.0,296.05,296.05,295.19,295.5,49456.0
2025-05-16 10:30:00,295.38,296.23,295.17,296.02,29843.0,295.38,296.23,295.17,296.02,29843.0
2025-05-16 11:00:00,296.12,296.41,295.87,296.17,25681.0,296.12,296.41,295.87,296.17,25681.0
2025-05-16 11:30:00,296.14,296.91,296.11,296.62,24946.0,296.14,296.91,296.11,296.62,24946.0
2025-05-16 12:00:00,296.51,296.76,296.39,296.73,37555.0,296.51,296.76,296.39,296.73,37555.0
2025-05-16 12:30:00,296.73,296.81,296.32,296.38,16899.0,296.73,296.81,296.32,296.38,16899.0
2025-05-16 13:00:00,296.31,297.44,296.1,297.06,76382.0,296.31,297.44,296.1,297.06,76382.0
2025-05-16 13:30:00,297.07,297.25,296.8,296.86,83049.0,297.07,297.25,296.8,296.86,83049.0
2025-05-16 14:00:00,296.94,297.74,296.6,297.62,50616.0,296.94,297.74,296.6,297.62,50616.0
2025-05-16 14:30:00,297.57,298.2,296.88,297.83,71945.0,297.57,298.2,296.88,297.83,71945.0
2025-05-16 15:00:00,297.75,298.19,297.75,297.96,18631.0,297.75,298.19,297.75,297.96,18631.0
2025-05-16 15:30:00,298.01,298.21,297.7,298.04,121649.0,298.01,298.21,297.7,298.04,121649.0
2025-05-19 09:30:00,294.59,296.54,293.0,296.11,62880.0,294.59,296.54,293.0,296.11,62880.0
2025-05-19 10:00:00,296.19,297.0,295.82,296.15,105488.0,296.19,297.0,295.82,296.15,105488.0
2025-05-19 10:30:00,296.16,296.16,294.95,294.95,32449.0,296.16,296.16,294.95,294.95,32449.0
2025-05-19 11:00:00,294.89,295.96,294.89,295.43,19362.0,294.89,295.96,294.89,295.43,19362.0
2025-05-19 11:30:00,295.43,296.26,295.33,295.58,47309.0,295.43,296.26,295.33,295.58,47309.0
2025-05-19 12:00:00,295.69,296.34,295.58,296.34,57999.0,295.69,296.34,295.58,296.34,57999.0
2025-05-19 12:30:00,296.34,296.6,295.93,296.42,33417.0,296.34,296.6,295.93,296.42,33417.0
2025-05-19 13:00:00,296.45,297.16,296.37,297.01,30874.0,296.45,297.16,296.37,297.01,30874.0
2025-05-19 13:30:00,296.94,297.25,296.76,296.85,32898.0,296.94,297.25,296.76,296.85,32898.0
2025-05-19 14:00:00,296.88,296.97,296.27,296.48,32019.0,296.88,296.97,296.27,296.48,32019.0
2025-05-19 14:30:00,296.54,296.83,296.49,296.78,28683.0,296.54,296.83,296.49,296.78,28683.0
2025-05-19 15:00:00,296.78,296.83,295.72,295.72,30932.0,296.78,296.83,295.72,295.72,30932.0
2025-05-19 15:30:00,295.8,296.1,295.65,295.8,114512.0,295.8,296.1,295.65,295.8,114512.0
2025-05-20 09:30:00,294.16,295.04,293.39,293.43,44410.0,294.16,295.04,293.39,293.43,44410.0
2025-05-20 10:00:00,293.43,293.89,292.27,293.16,123284.0,293.43,293.89,292.27,293.16,123284.0
2025-05-20 10:30:00,293.16,294.21,292.79,293.84,33975.0,293.16,294.21,292.79,293.84,33975.0
2025-05-20 11:00:00,293.77,294.68,293.69,294.4,23669.0,293.77,294.68,293.69,294.4,23669.0
2025-05-20 11:30:00,294.38,294.45,293.49,293.92,20369.0,294.38,294.45,293.49,293.92,20369.0
2025-05-20 12:00:00,293.94,294.04,293.52,293.78,20529.0,293.94,294.04,293.52,293.78,20529.0
2025-05-20 12:30:00,293.78,294.54,293.74,294.27,14282.0,293.78,294.54,293.74,294.27,14282.0
2025-05-20 13:00:00,294.34,294.75,294.27,294.62,17355.0,294.34,294.75,294.27,294.62,17355.0
2025-05-20 13:30:00,294.64,294.94,294.41,294.66,23396.0,294.64,294.94,294.41,294.66,23396.0
2025-05-20 14:00:00,294.71,294.99,294.37,294.48,31157.0,294.71,294.99,294.37,294.48,31157.0
2025-05-20 14:30:00,294.44,294.97,294.43,294.49,48114.0,294.44,294.97,294.43,294.49,48114.0
2025-05-20 15:00:00,294.46,294.82,293.99,294.59,25611.0,294.46,294.82,293.99,294.59,25611.0
2025-05-20 15:30:00,294.62,295.9,294.3,295.83,108373.0,294.62,295.9,294.3,295.83,108373.0
2025-05-21 09:30:00,292.77,294.99,292.51,294.18,82363.0,292.77,294.99,292.51,294.18,82363.0
2025-05-21 10:00:00,294.34,295.31,294.33,294.82,40511.0,294.34,295.31,294.33,294.82,40511.0
2025-05-21 10:30:00,294.84,295.91,294.84,295.72,81735.0,294.84,295.91,294.84,295.72,81735.0
2025-05-21 11:00:00,295.54,296.3,295.24,295.74,59576.0,295.54,296.3,295.24,295.74,59576.0
2025-05-21 11:30:00,295.65,296.42,295.63,296.33,41821.0,295.65,296.42,295.63,296.33,41821.0
2025-05-21 12:00:00,296.34,297.09,296.3,296.71,25119.0,296.34,297.09,296.3,296.71,25119.0
2025-05-21 12:30:00,296.64,297.38,296.56,297.36,18667.0,296.64,297.38,296.56,297.36,18667.0
2025-05-21 13:00:00,297.36,297.79,294.52,294.52,25119.0,297.36,297.79,294.52,294.52,25119.0
2025-05-21 13:30:00,294.39,296.02,294.09,294.85,68080.0,294.39,296.02,294.09,294.85,68080.0
2025-05-21 14:00:00,294.92,295.01,293.97,294.69,46637.0,294.92,295.01,293.97,294.69,46637.0
2025-05-21 14:30:00,294.58,294.99,293.62,293.65,31809.0,294.58,294.99,293.62,293.65,31809.0
2025-05-21 15:00:00,293.71,293.82,291.8,292.08,57422.0,293.71,293.82,291.8,292.08,57422.0
2025-05-21 15:30:00,292.1,293.5,291.94,292.63,125974.0,292.1,293.5,291.94,292.63,125974.0
2025-05-22 09:30:00,292.39,295.04,292.37,294.75,94452.0,292.39,295.04,292.37,294.75,94452.0
2025-05-22 10:00:00,294.83,295.44,293.57,294.17,88298.0,294.83,295.44,293.57,294.17,88298.0
2025-05-22 10:30:00,293.99,294.5,293.22,294.02,50812.0,293.99,294.5,293.22,294.02,50812.0
2025-05-22 11:00:00,294.21,294.62,293.65,294.08,34669.0,294.21,294.62,293.65,294.08,34669.0
2025-05-22 11:30:00,294.05,295.24,294.01,295.05,33367.0,294.05,295.24,294.01,295.05,33367.0
2025-05-22 12:00:00,295.06,295.38,294.61,294.79,34891.0,295.06,295.38,294.61,294.79,34891.0
2025-05-22 12:30:00,294.9,294.9,293.67,294.01,56892.0,294.9,294.9,293.67,294.01,56892.0
2025-05-22 13:00:00,294.01,295.19,293.74,295.01,34027.0,294.01,295.19,293.74,295.01,34027.0
2025-05-22 13:30:00,294.94,295.46,294.59,295.29,35129.0,294.94,295.46,294.59,295.29,35129.0
2025-05-22 14:00:00,295.31,296.07,295.24,295.74,40614.0,295.31,296.07,295.24,295.74,40614.0
2025-05-22 14:30:00,295.75,295.88,295.24,295.8,53377.0,295.75,295.88,295.24,295.8,53377.0
2025-05-22 15:00:00,295.79,296.3,295.68,296.28,56163.0,295.79,296.3,295.68,296.28,56163.0
2025-05-22 15:30:00,296.25,296.44,294.07,294.83,329776.0,296.25,296.44,294.07,294.83,329776.0
2025-05-23 09:30:00,295.0,304.8,292.51,292.8,320970.0,295.0,304.8,292.51,292.8,320970.0
2025-05-23 10:00:00,293.0,296.39,291.53,294.36,174602.0,293.0,296.39,291.53,294.36,174602.0
2025-05-23 10:30:00,294.47,295.83,292.46,292.61,126339.0,294.47,295.83,292.46,292.61,126339.0
2025-05-23 11:00:00,292.73,293.83,291.74,293.83,81777.0,292.73,293.83,291.74,293.83,81777.0
2025-05-23 11:30:00,293.88,294.32,292.34,292.56,103267.0,293.88,294.32,292.34,292.56,103267.0
2025-05-23 12:00:00,292.57,293.8,292.24,293.09,51656.0,292.57,293.8,292.24,293.09,51656.0
2025-05-23 12:30:00,293.21,293.26,292.37,292.64,37428.0,293.21,293.26,292.37,292.64,37428.0
2025-05-23 13:00:00,292.64,293.97,292.64,293.97,28109.0,292.64,293.97,292.64,293.97,28109.0
2025-05-23 13:30:00,293.88,294.39,293.24,294.38,39615.0,293.88,294.39,293.24,294.38,39615.0
2025-05-23 14:00:00,294.32,294.49,293.21,293.68,46752.0,294.32,294.49,293.21,293.68,46752.0
2025-05-23 14:30:00,293.71,294.59,293.71,294.59,43350.0,293.71,294.59,293.71,294.59,43350.0
2025-05-23 15:00:00,294.55,295.39,294.14,295.09,96365.0,294.55,295.39,294.14,295.09,96365.0
2025-05-23 15:30:00,295.18,295.53,294.24,295.45,255083.0,295.18,295.53,294.24,295.45,255083.0
2025-05-27 09:30:00,297.5,297.82,294.79,296.26,111078.0,297.5,297.82,294.79,296.26,111078.0
2025-05-27 10:00:00,296.19,298.54,296.01,298.09,44907.0,296.19,298.54,296.01,298.09,44907.0
2025-05-27 10:30:00,298.06,299.0,297.71,297.85,58744.0,298.06,299.0,297.71,297.85,58744.0
2025-05-27 11:00:00,297.88,298.74,297.58,298.36,32489.0,297.88,298.74,297.58,298.36,32489.0
2025-05-27 11:30:00,298.36,298.57,298.0,298.4,23550.0,298.36,298.57,298.0,298.4,23550.0
2025-05-27 12:00:00,298.42,299.09,298.2,298.89,21540.0,298.42,299.09,298.2,298.89,21540.0
2025-05-27 12:30:00,298.92,299.69,298.72,299.6,23677.0,298.92,299.69,298.72,299.6,23677.0
2025-05-27 13:00:00,299.63,299.95,299.28,299.71,43097.0,299.63,299.95,299.28,299.71,43097.0
2025-05-27 13:30:00,299.69,300.71,299.59,300.71,41228.0,299.69,300.71,299.59,300.71,41228.0
2025-05-27 14:00:00,300.73,301.18,300.37,300.96,42646.0,300.73,301.18,300.37,300.96,42646.0
2025-05-27 14:30:00,300.99,301.05,300.18,300.4,70671.0,300.99,301.05,300.18,300.4,70671.0
2025-05-27 15:00:00,300.41,300.84,300.07,300.2,71101.0,300.41,300.84,300.07,300.2,71101.0
2025-05-27 15:30:00,300.21,300.6,299.54,300.36,239508.0,300.21,300.6,299.54,300.36,239508.0
2025-05-28 09:30:00,301.21,303.1,300.39,301.63,68384.0,301.21,303.1,300.39,301.63,68384.0
2025-05-28 10:00:00,301.79,301.94,300.59,300.73,32912.0,301.79,301.94,300.59,300.73,32912.0
2025-05-28 10:30:00,300.76,301.19,300.46,300.95,39688.0,300.76,301.19,300.46,300.95,39688.0
2025-05-28 11:00:00,301.02,301.8,300.92,301.1,36751.0,301.02,301.8,300.92,301.1,36751.0
2025-05-28 11:30:00,301.1,301.45,300.69,301.4,18975.0,301.1,301.45,300.69,301.4,18975.0
2025-05-28 12:00:00,301.42,301.9,301.34,301.54,22968.0,301.42,301.9,301.34,301.54,22968.0
2025-05-28 12:30:00,301.48,301.71,301.21,301.56,18590.0,301.48,301.71,301.21,301.56,18590.0
2025-05-28 13:00:00,301.5,301.7,301.35,301.42,24719.0,301.5,301.7,301.35,301.42,24719.0
2025-05-28 13:30:00,301.41,301.41,300.79,301.26,17901.0,301.41,301.41,300.79,301.26,17901.0
2025-05-28 14:00:00,301.36,301.77,301.31,301.45,30134.0,301.36,301.77,301.31,301.45,30134.0
2025-05-28 14:30:00,301.54,301.62,300.4,301.01,38899.0,301.54,301.62,300.4,301.01,38899.0
2025-05-28 15:00:00,301.01,301.55,299.88,299.88,48047.0,301.01,301.55,299.88,299.88,48047.0
2025-05-28 15:30:00,299.96,299.99,298.86,299.18,162777.0,299.96,299.99,298.86,299.18,162777.0
2025-05-29 09:30:00,300.48,301.18,296.69,298.67,85297.0,300.48,301.18,296.69,298.67,85297.0
2025-05-29 10:00:00,298.65,298.83,295.86,296.74,35347.0,298.65,298.83,295.86,296.74,35347.0
2025-05-29 10:30:00,296.62,297.24,296.15,297.11,16828.0,296.62,297.24,296.15,297.11,16828.0
2025-05-29 11:00:00,297.2,297.29,296.27,297.13,21053.0,297.2,297.29,296.27,297.13,21053.0
2025-05-29 11:30:00,297.19,297.19,295.28,295.3,25201.0,297.19,297.19,295.28,295.3,25201.0
2025-05-29 12:00:00,295.36,297.13,294.79,297.06,22770.0,295.36,297.13,294.79,297.06,22770.0
2025-05-29 12:30:00,297.08,297.56,296.83,297.51,14055.0,297.08,297.56,296.83,297.51,14055.0
2025-05-29 13:00:00,297.41,297.67,296.66,296.75,27673.0,297.41,297.67,296.66,296.75,27673.0
2025-05-29 13:30:00,296.75,297.79,296.74,297.02,14520.0,296.75,297.79,296.74,297.02,14520.0
2025-05-29 14:00:00,297.17,297.5,296.35,296.47,20544.0,297.17,297.5,296.35,296.47,20544.0
2025-05-29 14:30:00,296.56,297.13,296.46,296.64,13697.0,296.56,297.13,296.46,296.64,13697.0
2025-05-29 15:00:00,296.56,297.05,296.07,296.68,42516.0,296.56,297.05,296.07,296.68,42516.0
2025-05-29 15:30:00,296.68,297.45,296.46,296.89,90182.0,296.68,297.45,296.46,296.89,90182.0
2025-05-30 09:30:00,297.75,297.75,295.12,295.75,39471.0,297.75,297.75,295.12,295.75,39471.0
2025-05-30 10:00:00,296.08,296.94,296.08,296.33,39176.0,296.08,296.94,296.08,296.33,39176.0
2025-05-30 10:30:00,296.29,296.58,295.98,296.57,63427.0,296.29,296.58,295.98,296.57,63427.0
2025-05-30 11:00:00,296.61,297.43,296.13,297.43,57350.0,296.61,297.43,296.13,297.43,57350.0
2025-05-30 11:30:00,297.4,297.69,296.58,297.26,49647.0,297.4,297.69,296.58,297.26,49647.0
2025-05-30 12:00:00,297.32,297.46,295.24,295.24,73887.0,297.32,297.46,295.24,295.24,73887.0
2025-05-30 12:30:00,295.33,295.33,293.71,293.91,27138.0,295.33,295.33,293.71,293.91,27138.0
2025-05-30 13:00:00,293.81,295.22,293.81,294.93,34418.0,293.81,295.22,293.81,294.93,34418.0
2025-05-30 13:30:00,295.01,295.48,294.87,295.05,43821.0,295.01,295.48,294.87,295.05,43821.0
2025-05-30 14:00:00,295.03,296.14,295.02,295.95,26600.0,295.03,296.14,295.02,295.95,26600.0
2025-05-30 14:30:00,296.01,296.02,295.48,295.71,26893.0,296.01,296.02,295.48,295.71,26893.0
2025-05-30 15:00:00,295.71,297.26,295.7,297.26,35994.0,295.71,297.26,295.7,297.26,35994.0
2025-05-30 15:30:00,297.13,298.0,295.28,295.86,211156.0,297.13,298.0,295.28,295.86,211156.0
2025-06-02 09:30:00,294.41,295.31,292.0,292.08,42906.0,294.41,295.31,292.0,292.08,42906.0
2025-06-02 10:00:00,292.01,293.72,291.24,293.55,19473.0,292.01,293.72,291.24,293.55,19473.0
2025-06-02 10:30:00,293.48,294.0,292.77,293.43,22781.0,293.48,294.0,292.77,293.43,22781.0
2025-06-02 11:00:00,293.55,293.73,293.04,293.41,19015.0,293.55,293.73,293.04,293.41,19015.0
2025-06-02 11:30:00,293.3,293.78,293.05,293.69,9739.0,293.3,293.78,293.05,293.69,9739.0
2025-06-02 12:00:00,293.67,293.96,292.92,293.69,14630.0,293.67,293.96,292.92,293.69,14630.0
2025-06-02 12:30:00,293.71,294.6,293.6,294.56,11029.0,293.71,294.6,293.6,294.56,11029.0
2025-06-02 13:00:00,294.57,294.93,294.41,294.56,11325.0,294.57,294.93,294.41,294.56,11325.0
2025-06-02 13:30:00,294.62,294.86,294.41,294.76,14089.0,294.62,294.86,294.41,294.76,14089.0
2025-06-02 14:00:00,294.67,295.59,294.67,295.4,21228.0,294.67,295.59,294.67,295.4,21228.0
2025-06-02 14:30:00,295.51,295.83,295.26,295.82,19711.0,295.51,295.83,295.26,295.82,19711.0
2025-06-02 15:00:00,295.88,295.88,295.21,295.3,23354.0,295.88,295.88,295.21,295.3,23354.0
2025-06-02 15:30:00,295.35,295.35,294.7,295.27,63764.0,295.35,295.35,294.7,295.27,63764.0
2025-06-03 09:30:00,295.12,296.87,294.47,296.0,56774.0,295.12,296.87,294.47,296.0,56774.0
2025-06-03 10:00:00,296.27,296.55,295.31,296.34,36367.0,296.27,296.55,295.31,296.34,36367.0
2025-06-03 10:30:00,296.31,296.56,295.72,296.44,22348.0,296.31,296.56,295.72,296.44,22348.0
2025-06-03 11:00:00,296.56,297.98,296.32,297.06,133806.0,296.56,297.98,296.32,297.06,133806.0
2025-06-03 11:30:00,296.91,298.43,296.9,298.39,26762.0,296.91,298.43,296.9,298.39,26762.0
2025-06-03 12:00:00,298.36,298.68,297.98,298.19,19950.0,298.36,298.68,297.98,298.19,19950.0
2025-06-03 12:30:00,298.22,298.65,298.01,298.59,22864.0,298.22,298.65,298.01,298.59,22864.0
2025-06-03 13:00:00,298.67,299.45,298.67,299.01,37121.0,298.67,299.45,298.67,299.01,37121.0
2025-06-03 13:30:00,299.01,299.28,298.71,298.75,29316.0,299.01,299.28,298.71,298.75,29316.0
2025-06-03 14:00:00,298.66,298.87,297.5,298.09,27868.0,298.66,298.87,297.5,298.09,27868.0
2025-06-03 14:30:00,298.09,298.46,297.96,298.46,28854.0,298.09,298.46,297.96,298.46,28854.0
2025-06-03 15:00:00,298.46,298.99,298.33,298.9,26326.0,298.46,298.99,298.33,298.9,26326.0
2025-06-03 15:30:00,298.88,299.72,298.3,299.47,102624.0,298.88,299.72,298.3,299.47,102624.0
2025-06-04 09:30:00,299.1,300.8,299.04,300.62,40731.0,299.1,300.8,299.04,300.62,40731.0
2025-06-04 10:00:00,300.33,300.61,299.03,300.45,22448.0,300.33,300.61,299.03,300.45,22448.0
2025-06-04 10:30:00,300.41,300.71,299.71,300.58,18671.0,300.41,300.71,299.71,300.58,18671.0
2025-06-04 11:00:00,300.7,301.43,300.7,300.99,21067.0,300.7,301.43,300.7,300.99,21067.0
2025-06-04 11:30:00,300.93,301.15,300.28,300.55,12966.0,300.93,301.15,300.28,300.55,12966.0
2025-06-04 12:00:00,300.57,300.65,299.35,299.35,6259.0,300.57,300.65,299.35,299.35,6259.0
2025-06-04 12:30:00,299.43,299.86,299.32,299.74,4755.0,299.43,299.86,299.32,299.74,4755.0
2025-06-04 13:00:00,299.82,300.06,299.82,299.96,5825.0,299.82,300.06,299.82,299.96,5825.0
2025-06-04 13:30:00,299.88,300.0,299.0,299.0,12800.0,299.88,300.0,299.0,299.0,12800.0
2025-06-04 14:00:00,299.05,299.3,298.88,299.07,13681.0,299.05,299.3,298.88,299.07,13681.0
2025-06-04 14:30:00,299.11,299.46,299.06,299.15,10535.0,299.11,299.46,299.06,299.15,10535.0
2025-06-04 15:00:00,299.19,299.49,299.08,299.17,12526.0,299.19,299.49,299.08,299.17,12526.0
2025-06-04 15:30:00,299.12,299.25,298.04,298.36,89940.0,299.12,299.25,298.04,298.36,89940.0
2025-06-05 09:30:00,298.36,299.35,297.22,299.1,36007.0,298.36,299.35,297.22,299.1,36007.0
2025-06-05 10:00:00,299.1,300.14,298.27,299.34,40679.0,299.1,300.14,298.27,299.34,40679.0
2025-06-05 10:30:00,299.34,299.6,298.23,299.35,29241.0,299.34,299.6,298.23,299.35,29241.0
2025-06-05 11:00:00,299.27,300.13,299.06,299.99,23026.0,299.27,300.13,299.06,299.99,23026.0
2025-06-05 11:30:00,300.01,300.64,299.85,300.62,17532.0,300.01,300.64,299.85,300.62,17532.0
2025-06-05 12:00:00,300.62,300.67,299.53,300.01,25808.0,300.62,300.67,299.53,300.01,25808.0
2025-06-05 12:30:00,300.12,300.19,298.03,298.72,13182.0,300.12,300.19,298.03,298.72,13182.0
2025-06-05 13:00:00,298.5,299.88,298.4,299.8,11749.0,298.5,299.88,298.4,299.8,11749.0
2025-06-05 13:30:00,299.76,300.26,299.24,299.54,11407.0,299.76,300.26,299.24,299.54,11407.0
2025-06-05 14:00:00,299.41,299.55,297.93,299.29,20895.0,299.41,299.55,297.93,299.29,20895.0
2025-06-05 14:30:00,299.09,299.48,298.93,299.25,17206.0,299.09,299.48,298.93,299.25,17206.0
2025-06-05 15:00:00,299.2,299.36,297.67,298.43,24431.0,299.2,299.36,297.67,298.43,24431.0
2025-06-05 15:30:00,298.55,299.47,297.86,298.19,116554.0,298.55,299.47,297.86,298.19,116554.0
2025-06-06 09:30:00,300.17,300.18,297.4,298.46,40485.0,300.17,300.18,297.4,298.46,40485.0
2025-06-06 10:00:00,298.6,299.27,298.32,298.4,37433.0,298.6,299.27,298.32,298.4,37433.0
2025-06-06 10:30:00,298.36,299.42,298.14,299.25,8570.0,298.36,299.42,298.14,299.25,8570.0
2025-06-06 11:00:00,299.2,299.68,297.57,298.56,11650.0,299.2,299.68,297.57,298.56,11650.0
2025-06-06 11:30:00,298.55,299.04,298.33,298.71,15234.0,298.55,299.04,298.33,298.71,15234.0
2025-06-06 12:00:00,298.81,299.16,298.52,298.73,11473.0,298.81,299.16,298.52,298.73,11473.0
2025-06-06 12:30:00,298.8,298.92,297.97,298.07,6501.0,298.8,298.92,297.97,298.07,6501.0
2025-06-06 13:00:00,298.18,298.26,297.62,297.91,19345.0,298.18,298.26,297.62,297.91,19345.0
2025-06-06 13:30:00,298.0,298.2,297.74,298.06,14677.0,298.0,298.2,297.74,298.06,14677.0
2025-06-06 14:00:00,298.06,298.85,298.05,298.37,14050.0,298.06,298.85,298.05,298.37,14050.0
2025-06-06 14:30:00,298.28,298.63,298.12,298.18,16404.0,298.28,298.63,298.12,298.18,16404.0
2025-06-06 15:00:00,298.09,298.21,297.89,298.09,38591.0,298.09,298.21,297.89,298.09,38591.0
2025-06-06 15:30:00,298.07,298.35,297.65,297.86,64828.0,298.07,298.35,297.65,297.86,64828.0
2025-06-09 09:30:00,297.0,297.55,290.63,296.71,67508.0,297.0,297.55,290.63,296.71,67508.0
2025-06-09 10:00:00,297.05,298.1,296.4,297.52,23740.0,297.05,298.1,296.4,297.52,23740.0
2025-06-09 10:30:00,297.57,297.65,297.0,297.42,20494.0,297.57,297.65,297.0,297.42,20494.0
2025-06-09 11:00:00,297.43,297.48,296.8,297.24,30412.0,297.43,297.48,296.8,297.24,30412.0
2025-06-09 11:30:00,297.42,297.55,297.15,297.36,17644.0,297.42,297.55,297.15,297.36,17644.0
2025-06-09 12:00:00,297.43,297.44,296.94,297.13,49900.0,297.43,297.44,296.94,297.13,49900.0
2025-06-09 12:30:00,297.18,297.82,297.13,297.72,20537.0,297.18,297.82,297.13,297.72,20537.0
2025-06-09 13:00:00,297.71,298.17,297.5,298.03,56075.0,297.71,298.17,297.5,298.03,56075.0
2025-06-09 13:30:00,298.02,298.59,297.92,298.28,30209.0,298.02,298.59,297.92,298.28,30209.0
2025-06-09 14:00:00,298.19,298.79,298.13,298.5,37675.0,298.19,298.79,298.13,298.5,37675.0
2025-06-09 14:30:00,298.52,298.74,298.38,298.57,17978.0,298.52,298.74,298.38,298.57,17978.0
2025-06-09 15:00:00,298.6,298.67,298.04,298.24,22627.0,298.6,298.67,298.04,298.24,22627.0
2025-06-09 15:30:00,298.23,298.4,297.01,297.12,127417.0,298.23,298.4,297.01,297.12,127417.0
2025-06-10 09:30:00,298.41,298.41,296.18,296.6,48767.0,298.41,298.41,296.18,296.6,48767.0
2025-06-10 10:00:00,296.51,297.42,296.31,297.42,28602.0,296.51,297.42,296.31,297.42,28602.0
2025-06-10 10:30:00,297.44,298.52,297.44,297.82,14499.0,297.44,298.52,297.44,297.82,14499.0
2025-06-10 11:00:00,297.65,298.49,297.65,297.91,12777.0,297.65,298.49,297.65,297.91,12777.0
2025-06-10 11:30:00,297.95,297.95,296.34,297.24,8542.0,297.95,297.95,296.34,297.24,8542.0
2025-06-10 12:00:00,297.19,297.57,296.92,297.29,12029.0,297.19,297.57,296.92,297.29,12029.0
2025-06-10 12:30:00,297.23,297.55,297.17,297.53,10206.0,297.23,297.55,297.17,297.53,10206.0
2025-06-10 13:00:00,297.52,297.69,297.16,297.25,15829.0,297.52,297.69,297.16,297.25,15829.0
2025-06-10 13:30:00,297.13,297.22,296.56,296.58,8362.0,297.13,297.22,296.56,296.58,8362.0
2025-06-10 14:00:00,296.38,296.57,295.97,296.13,8922.0,296.38,296.57,295.97,296.13,8922.0
2025-06-10 14:30:00,296.26,296.95,296.24,296.91,10289.0,296.26,296.95,296.24,296.91,10289.0
2025-06-10 15:00:00,296.91,297.27,296.74,297.24,15149.0,296.91,297.27,296.74,297.24,15149.0
2025-06-10 15:30:00,297.2,297.64,296.6,297.62,72579.0,297.2,297.64,296.6,297.62,72579.0
2025-06-11 09:30:00,297.55,298.25,296.44,297.87,74946.0,297.55,298.25,296.44,297.87,74946.0
2025-06-11 10:00:00,297.89,298.69,297.78,298.45,27819.0,297.89,298.69,297.78,298.45,27819.0
2025-06-11 10:30:00,298.46,298.75,298.08,298.53,31139.0,298.46,298.75,298.08,298.53,31139.0
2025-06-11 11:00:00,298.59,298.93,297.9,298.76,29159.0,298.59,298.93,297.9,298.76,29159.0
2025-06-11 11:30:00,298.87,299.12,298.04,298.49,45123.0,298.87,299.12,298.04,298.49,45123.0
2025-06-11 12:00:00,298.44,298.53,297.59,298.34,12221.0,298.44,298.53,297.59,298.34,12221.0
2025-06-11 12:30:00,298.42,298.73,298.32,298.4,15188.0,298.42,298.73,298.32,298.4,15188.0
2025-06-11 13:00:00,298.42,298.83,298.42,298.81,9422.0,298.42,298.83,298.42,298.81,9422.0
2025-06-11 13:30:00,298.94,298.94,297.77,297.77,13338.0,298.94,298.94,297.77,297.77,13338.0
2025-06-11 14:00:00,297.83,297.97,296.13,296.52,14459.0,297.83,297.97,296.13,296.52,14459.0
2025-06-11 14:30:00,296.49,297.25,296.24,296.26,17130.0,296.49,297.25,296.24,296.26,17130.0
2025-06-11 15:00:00,296.23,296.62,295.99,296.36,33603.0,296.23,296.62,295.99,296.36,33603.0
2025-06-11 15:30:00,296.43,296.8,295.98,296.71,76888.0,296.43,296.8,295.98,296.71,76888.0
2025-06-12 09:30:00,296.92,298.97,296.11,297.01,24264.0,296.92,298.97,296.11,297.01,24264.0
2025-06-12 10:00:00,296.99,297.8,296.5,297.48,16877.0,296.99,297.8,296.5,297.48,16877.0
2025-06-12 10:30:00,297.46,298.21,297.25,297.75,26242.0,297.46,298.21,297.25,297.75,26242.0
2025-06-12 11:00:00,297.85,298.6,297.85,298.14,23962.0,297.85,298.6,297.85,298.14,23962.0
2025-06-12 11:30:00,298.12,298.64,298.01,298.43,21894.0,298.12,298.64,298.01,298.43,21894.0
2025-06-12 12:00:00,298.71,299.43,298.22,299.27,20154.0,298.71,299.43,298.22,299.27,20154.0
2025-06-12 12:30:00,299.28,299.67,298.85,299.31,26763.0,299.28,299.67,298.85,299.31,26763.0
2025-06-12 13:00:00,299.3,299.54,298.92,298.92,22394.0,299.3,299.54,298.92,298.92,22394.0
2025-06-12 13:30:00,299.0,299.57,298.9,298.97,19133.0,299.0,299.57,298.9,298.97,19133.0
2025-06-12 14:00:00,298.97,299.14,298.09,298.18,22886.0,298.97,299.14,298.09,298.18,22886.0
2025-06-12 14:30:00,298.29,298.57,298.1,298.41,25586.0,298.29,298.57,298.1,298.41,25586.0
2025-06-12 15:00:00,298.42,298.68,298.02,298.09,28165.0,298.42,298.68,298.02,298.09,28165.0
2025-06-12 15:30:00,298.09,298.76,297.64,298.64,95895.0,298.09,298.76,297.64,298.64,95895.0
2025-06-13 09:30:00,294.09,296.69,292.95,292.95,32947.0,294.09,296.69,292.95,292.95,32947.0
2025-06-13 10:00:00,293.16,294.27,292.68,293.24,24100.0,293.16,294.27,292.68,293.24,24100.0
2025-06-13 10:30:00,293.34,295.19,293.27,294.92,20327.0,293.34,295.19,293.27,294.92,20327.0
2025-06-13 11:00:00,294.85,295.58,294.76,295.4,15383.0,294.85,295.58,294.76,295.4,15383.0
2025-06-13 11:30:00,295.53,296.15,295.23,296.14,12431.0,295.53,296.15,295.23,296.14,12431.0
2025-06-13 12:00:00,296.11,296.3,295.18,295.18,12296.0,296.11,296.3,295.18,295.18,12296.0
2025-06-13 12:30:00,295.35,295.5,294.62,294.83,17984.0,295.35,295.5,294.62,294.83,17984.0
2025-06-13 13:00:00,294.8,294.98,293.66,293.71,12759.0,294.8,294.98,293.66,293.71,12759.0
2025-06-13 13:30:00,293.66,293.96,292.96,293.15,12416.0,293.66,293.96,292.96,293.15,12416.0
2025-06-13 14:00:00,293.15,293.31,291.8,291.8,24252.0,293.15,293.31,291.8,291.8,24252.0
2025-06-13 14:30:00,291.89,291.93,291.14,291.48,16825.0,291.89,291.93,291.14,291.48,16825.0
2025-06-13 15:00:00,291.67,292.67,291.23,291.71,50700.0,291.67,292.67,291.23,291.71,50700.0
2025-06-13 15:30:00,291.71,292.21,291.24,292.19,124280.0,291.71,292.21,291.24,292.19,124280.0
2025-06-16 09:30:00,293.66,295.95,292.9,295.81,82679.0,293.66,295.95,292.9,295.81,82679.0
2025-06-16 10:00:00,295.82,297.01,295.82,296.88,47100.0,295.82,297.01,295.82,296.88,47100.0
2025-06-16 10:30:00,296.87,297.18,296.27,296.91,24352.0,296.87,297.18,296.27,296.91,24352.0
2025-06-16 11:00:00,296.9,297.5,296.83,297.36,54570.0,296.9,297.5,296.83,297.36,54570.0
2025-06-16 11:30:00,297.33,298.29,297.1,297.99,51026.0,297.33,298.29,297.1,297.99,51026.0
2025-06-16 12:00:00,298.0,298.71,297.95,298.23,21770.0,298.0,298.71,297.95,298.23,21770.0
2025-06-16 12:30:00,298.23,298.96,298.21,298.51,17068.0,298.23,298.96,298.21,298.51,17068.0
2025-06-16 13:00:00,298.76,298.79,298.01,298.38,41983.0,298.76,298.79,298.01,298.38,41983.0
2025-06-16 13:30:00,298.47,298.57,298.16,298.31,18816.0,298.47,298.57,298.16,298.31,18816.0
2025-06-16 14:00:00,298.25,298.59,298.19,298.37,17465.0,298.25,298.59,298.19,298.37,17465.0
2025-06-16 14:30:00,298.37,298.37,297.67,298.21,24448.0,298.37,298.37,297.67,298.21,24448.0
2025-06-16 15:00:00,298.18,298.67,297.79,298.19,37648.0,298.18,298.67,297.79,298.19,37648.0
2025-06-16 15:30:00,298.22,299.39,298.22,299.28,109876.0,298.22,299.39,298.22,299.28,109876.0
2025-06-17 09:30:00,298.4,298.53,297.5,298.08,25037.0,298.4,298.53,297.5,298.08,25037.0
2025-06-17 10:00:00,298.12,299.12,297.41,299.07,28326.0,298.12,299.12,297.41,299.07,28326.0
2025-06-17 10:30:00,298.97,299.4,298.84,298.92,13736.0,298.97,299.4,298.84,298.92,13736.0
2025-06-17 11:00:00,299.19,300.52,299.18,300.34,26700.0,299.19,300.52,299.18,300.34,26700.0
2025-06-17 11:30:00,300.52,300.52,298.88,299.07,34946.0,300.52,300.52,298.88,299.07,34946.0
2025-06-17 12:00:00,299.07,299.39,298.53,298.61,17649.0,299.07,299.39,298.53,298.61,17649.0
2025-06-17 12:30:00,298.7,299.16,297.91,297.95,14140.0,298.7,299.16,297.91,297.95,14140.0
2025-06-17 13:00:00,298.02,298.27,297.34,297.36,13307.0,298.02,298.27,297.34,297.36,13307.0
2025-06-17 13:30:00,297.0,297.9,296.56,296.59,11657.0,297.0,297.9,296.56,296.59,11657.0
2025-06-17 14:00:00,296.56,296.86,296.17,296.45,10253.0,296.56,296.86,296.17,296.45,10253.0
2025-06-17 14:30:00,296.48,296.75,295.81,296.32,11738.0,296.48,296.75,295.81,296.32,11738.0
2025-06-17 15:00:00,296.42,297.16,295.91,297.06,16225.0,296.42,297.16,295.91,297.06,16225.0
2025-06-17 15:30:00,297.21,297.3,296.59,296.9,78115.0,297.21,297.3,296.59,296.9,78115.0
2025-06-18 09:30:00,296.85,297.23,295.47,296.17,23673.0,296.85,297.23,295.47,296.17,23673.0
2025-06-18 10:00:00,295.96,296.87,295.21,296.87,13386.0,295.96,296.87,295.21,296.87,13386.0
2025-06-18 10:30:00,296.89,297.57,296.57,297.4,19001.0,296.89,297.57,296.57,297.4,19001.0
2025-06-18 11:00:00,297.4,297.52,296.01,296.16,29618.0,297.4,297.52,296.01,296.16,29618.0
2025-06-18 11:30:00,296.22,296.55,295.88,296.22,21510.0,296.22,296.55,295.88,296.22,21510.0
2025-06-18 12:00:00,296.22,296.38,295.37,295.38,14149.0,296.22,296.38,295.37,295.38,14149.0
2025-06-18 12:30:00,295.5,296.21,295.5,296.03,7360.0,295.5,296.21,295.5,296.03,7360.0
2025-06-18 13:00:00,295.98,295.98,294.83,294.92,12145.0,295.98,295.98,294.83,294.92,12145.0
2025-06-18 13:30:00,294.8,295.82,294.42,295.69,14894.0,294.8,295.82,294.42,295.69,14894.0
2025-06-18 14:00:00,295.97,296.47,294.95,295.72,22172.0,295.97,296.47,294.95,295.72,22172.0
2025-06-18 14:30:00,295.72,296.81,294.1,294.26,54892.0,295.72,296.81,294.1,294.26,54892.0
2025-06-18 15:00:00,294.26,295.36,293.76,294.0,40997.0,294.26,295.36,293.76,294.0,40997.0
2025-06-18 15:30:00,293.87,295.22,293.81,295.09,119849.0,293.87,295.22,293.81,295.09,119849.0
2025-06-20 09:30:00,297.44,299.7,296.13,297.07,243832.0,297.44,299.7,296.13,297.07,243832.0
2025-06-20 10:00:00,296.9,297.35,295.5,296.06,42773.0,296.9,297.35,295.5,296.06,42773.0
2025-06-20 10:30:00,296.29,297.69,296.29,296.72,19689.0,296.29,297.69,296.29,296.72,19689.0
2025-06-20 11:00:00,296.5,297.07,295.94,297.04,19553.0,296.5,297.07,295.94,297.04,19553.0
2025-06-20 11:30:00,296.94,297.71,296.79,296.79,18741.0,296.94,297.71,296.79,296.79,18741.0
2025-06-20 12:00:00,296.76,297.19,296.4,296.93,19278.0,296.76,297.19,296.4,296.93,19278.0
2025-06-20 12:30:00,297.03,297.43,296.72,297.03,13070.0,297.03,297.43,296.72,297.03,13070.0
2025-06-20 13:00:00,297.11,297.46,295.81,295.81,14089.0,297.11,297.46,295.81,295.81,14089.0
2025-06-20 13:30:00,295.73,295.97,295.4,295.55,13163.0,295.73,295.97,295.4,295.55,13163.0
2025-06-20 14:00:00,295.55,296.06,295.52,295.71,14841.0,295.55,296.06,295.52,295.71,14841.0
2025-06-20 14:30:00,295.85,296.04,295.08,295.15,24191.0,295.85,296.04,295.08,295.15,24191.0
2025-06-20 15:00:00,295.27,296.24,295.26,295.7,27613.0,295.27,296.24,295.26,295.7,27613.0
2025-06-20 15:30:00,295.7,297.59,295.66,297.2,222116.0,295.7,297.59,295.66,297.2,222116.0